2005-01-03 00:00:00,0.70574,0.70644,0.70574,0.70642,3847299986.0
2005-01-03 00:30:00,0.70633,0.7069,0.70588,0.70654,3815700025.0
2005-01-03 01:00:00,0.70649,0.70684,0.70558,0.70629,3617200007.0
2005-01-03 01:30:00,0.70662,0.70729,0.70628,0.70729,3801200008.0
2005-01-03 02:00:00,0.70698,0.70714,0.70542,0.70675,5050300019.0
2005-01-03 02:30:00,0.7066,0.70672,0.70531,0.70626,4122399992.0
2005-01-03 03:00:00,0.70627,0.70664,0.70594,0.7063,4232499991.0
2005-01-03 03:30:00,0.7062,0.70663,0.70592,0.70617,4434700016.0
2005-01-03 04:00:00,0.70623,0.70623,0.70575,0.70602,4488399994.0
2005-01-03 04:30:00,0.70606,0.70637,0.70583,0.70608,3505800006.0
2005-01-03 05:00:00,0.70606,0.70669,0.70574,0.70598,4664299987.0
2005-01-03 05:30:00,0.706,0.70625,0.7047,0.7051,4852699969.0
2005-01-03 06:00:00,0.70503,0.70558,0.70478,0.70496,4382799996.0
2005-01-03 06:30:00,0.70517,0.70569,0.70497,0.70566,4418600000.0
2005-01-03 07:00:00,0.70558,0.70578,0.70504,0.7057,3969299988.0
2005-01-03 07:30:00,0.70569,0.70573,0.70529,0.70539,4341800005.0
2005-01-03 08:00:00,0.70542,0.70588,0.70533,0.70588,3754600004.0
2005-01-03 08:30:00,0.70569,0.70645,0.70531,0.70632,4219199989.0
2005-01-03 09:00:00,0.70644,0.70662,0.7059,0.70592,4138499991.0
2005-01-03 09:30:00,0.70596,0.70767,0.70537,0.70753,4958900014.0
2005-01-03 10:00:00,0.70733,0.70751,0.70592,0.70678,4828099993.0
2005-01-03 10:30:00,0.70677,0.7074,0.70643,0.7074,4089100010.0
2005-01-03 11:00:00,0.70728,0.70828,0.707,0.70823,5072299975.0
2005-01-03 11:30:00,0.7081,0.70875,0.70753,0.70767,4474299974.0
2005-01-03 12:00:00,0.70763,0.7083,0.70758,0.7083,4966699993.0
2005-01-03 12:30:00,0.70825,0.70922,0.70789,0.70879,3987499993.0
2005-01-03 13:00:00,0.70876,0.70922,0.70863,0.70906,4428200001.0
2005-01-03 13:30:00,0.70918,0.70918,0.70815,0.70837,4237299997.0
2005-01-03 14:00:00,0.70821,0.70854,0.70797,0.70805,4995599996.0
2005-01-03 14:30:00,0.70822,0.70846,0.70743,0.70763,4255899999.0
2005-01-03 15:00:00,0.70767,0.7078,0.70656,0.70682,4129999990.0
2005-01-03 15:30:00,0.70678,0.70678,0.70581,0.70633,4052399999.0
2005-01-03 16:00:00,0.70645,0.70672,0.70592,0.70622,4356699997.0
2005-01-03 16:30:00,0.70619,0.70671,0.70556,0.70663,4297300014.0
2005-01-03 17:00:00,0.70657,0.70752,0.70639,0.70748,4050999999.0
2005-01-03 17:30:00,0.70729,0.70759,0.70702,0.70704,4079100003.0
2005-01-03 18:00:00,0.7071,0.7073,0.7064,0.70681,29157400066.0
2005-01-03 18:30:00,0.70675,0.70702,0.70667,0.70683,14261999993.0
2005-01-03 19:00:00,0.70688,0.7075,0.70679,0.70737,11500299997.0
2005-01-03 19:30:00,0.7074,0.70797,0.70734,0.70775,11328099990.0
2005-01-03 20:00:00,0.70781,0.70805,0.70761,0.70778,11657099991.0
2005-01-03 20:30:00,0.70788,0.70842,0.70778,0.70827,21432499988.0
2005-01-03 21:00:00,0.70841,0.70857,0.70785,0.70822,12175299987.0
2005-01-03 21:30:00,0.70814,0.70839,0.70744,0.70745,7653100005.0
2005-01-03 22:00:00,0.70753,0.7076,0.70689,0.70705,8388100001.0
2005-01-03 22:30:00,0.70708,0.70763,0.70694,0.70703,6159700014.0
2005-01-03 23:00:00,0.7069,0.70722,0.70641,0.70672,4157000003.0
2005-01-03 23:30:00,0.70666,0.7071,0.70658,0.7069,3464500002.0
2005-01-04 00:00:00,0.70687,0.70702,0.70552,0.70673,2992500014.0
2005-01-04 00:30:00,0.70675,0.70692,0.70598,0.70636,3659600006.0
2005-01-04 01:00:00,0.70606,0.70669,0.70598,0.70666,3782399996.0
2005-01-04 01:30:00,0.70666,0.70708,0.70598,0.7069,3686800008.0
2005-01-04 02:00:00,0.70693,0.70703,0.70625,0.70655,4595099978.0
2005-01-04 02:30:00,0.70663,0.70697,0.70617,0.70676,4549200004.0
2005-01-04 03:00:00,0.70683,0.7072,0.70606,0.70669,4359100008.0
2005-01-04 03:30:00,0.7066,0.70674,0.70616,0.70626,3812499982.0
2005-01-04 04:00:00,0.70635,0.70652,0.70627,0.70633,2856699991.0
2005-01-04 04:30:00,0.70638,0.70665,0.70621,0.70662,3869199990.0
2005-01-04 05:00:00,0.70655,0.70666,0.7063,0.70634,3643600002.0
2005-01-04 05:30:00,0.70639,0.7069,0.70625,0.70648,4505200020.0
2005-01-04 06:00:00,0.70658,0.70722,0.70632,0.70718,4174499992.0
2005-01-04 06:30:00,0.70708,0.70723,0.70655,0.70689,4161499988.0
2005-01-04 07:00:00,0.70681,0.70706,0.70639,0.70667,4441399985.0
2005-01-04 07:30:00,0.70659,0.70709,0.70642,0.70697,3790499999.0
2005-01-04 08:00:00,0.7069,0.70705,0.70641,0.70671,4037299986.0
2005-01-04 08:30:00,0.7067,0.70723,0.70644,0.70721,4311499990.0
2005-01-04 09:00:00,0.70721,0.70741,0.70625,0.70635,4509700008.0
2005-01-04 09:30:00,0.70632,0.70724,0.70593,0.70703,4174799999.0
2005-01-04 10:00:00,0.70702,0.70719,0.70567,0.70573,4240500001.0
2005-01-04 10:30:00,0.70572,0.70592,0.70511,0.70546,5206000001.0
2005-01-04 11:00:00,0.70552,0.70573,0.70492,0.7053,5005200006.0
2005-01-04 11:30:00,0.70527,0.70621,0.70481,0.7052,4912500001.0
2005-01-04 12:00:00,0.70524,0.70628,0.705,0.70607,4530199995.0
2005-01-04 12:30:00,0.70614,0.70662,0.70601,0.70624,4435600015.0
2005-01-04 13:00:00,0.70621,0.70677,0.70531,0.7056,5122200001.0
2005-01-04 13:30:00,0.70557,0.706,0.70521,0.70592,5038500012.0
2005-01-04 14:00:00,0.70586,0.70593,0.70518,0.70544,4286700011.0
2005-01-04 14:30:00,0.70536,0.70594,0.70525,0.7059,4365700000.0
2005-01-04 15:00:00,0.70581,0.70635,0.70569,0.70601,4574700004.0
2005-01-04 15:30:00,0.70596,0.70637,0.70541,0.70555,4821099980.0
2005-01-04 16:00:00,0.7056,0.70579,0.70534,0.70557,5001499970.0
2005-01-04 16:30:00,0.70558,0.7061,0.70543,0.70588,4447400006.0
2005-01-04 17:00:00,0.706,0.70668,0.70488,0.70503,4938399996.0
2005-01-04 17:30:00,0.70511,0.70571,0.70488,0.70558,4785100004.0
2005-01-04 18:00:00,0.70563,0.70634,0.70542,0.70586,33382199918.0
2005-01-04 18:30:00,0.70585,0.70605,0.70535,0.70553,14608099967.0
2005-01-04 19:00:00,0.70563,0.70596,0.70538,0.70594,12248699985.0
2005-01-04 19:30:00,0.70594,0.70629,0.70576,0.70592,11044699973.0
2005-01-04 20:00:00,0.70605,0.70627,0.70589,0.7061,10507900009.0
2005-01-04 20:30:00,0.70606,0.70611,0.70541,0.7058,22026799975.0
2005-01-04 21:00:00,0.70592,0.70607,0.70527,0.70532,13414699985.0
2005-01-04 21:30:00,0.70526,0.70586,0.70492,0.70572,7982999994.0
2005-01-04 22:00:00,0.70575,0.70585,0.70542,0.70554,7906600023.0
2005-01-04 22:30:00,0.70551,0.7056,0.7048,0.70483,5912400009.0
2005-01-04 23:00:00,0.70468,0.70511,0.70468,0.7049,4697900015.0
2005-01-04 23:30:00,0.70492,0.70528,0.70477,0.70503,4334800021.0
2005-01-05 00:00:00,0.7051,0.70541,0.70468,0.70473,4054500007.0
2005-01-05 00:30:00,0.70479,0.70507,0.70464,0.7048,3811500000.0
2005-01-05 01:00:00,0.70509,0.70509,0.70472,0.70494,3852400014.0
2005-01-05 01:30:00,0.70491,0.70502,0.70469,0.70497,3636199986.0
2005-01-05 02:00:00,0.70494,0.70503,0.70468,0.70488,3709299995.0
2005-01-05 02:30:00,0.70487,0.70496,0.70466,0.70475,3392600003.0
2005-01-05 03:00:00,0.70475,0.70498,0.70462,0.70481,3131000004.0
2005-01-05 03:30:00,0.7048,0.70483,0.70384,0.70384,5026800010.0
2005-01-05 04:00:00,0.70392,0.70443,0.70389,0.70409,4741899983.0
2005-01-05 04:30:00,0.70424,0.70432,0.70391,0.70402,3923400011.0
2005-01-05 05:00:00,0.70395,0.70417,0.70361,0.70405,3777800000.0
2005-01-05 05:30:00,0.70405,0.70421,0.70378,0.70416,3751600003.0
2005-01-05 06:00:00,0.7042,0.70463,0.7038,0.70446,3922300005.0
2005-01-05 06:30:00,0.70446,0.70456,0.70389,0.70412,3272899986.0
2005-01-05 07:00:00,0.70408,0.70438,0.70388,0.70425,4313600004.0
2005-01-05 07:30:00,0.70422,0.7043,0.70377,0.70412,4172600000.0
2005-01-05 08:00:00,0.70417,0.70467,0.70389,0.70462,4614299987.0
2005-01-05 08:30:00,0.70462,0.70494,0.7045,0.70478,3947799999.0
2005-01-05 09:00:00,0.70481,0.70533,0.70481,0.70525,4393399986.0
2005-01-05 09:30:00,0.70513,0.70532,0.70473,0.7052,4509999990.0
2005-01-05 10:00:00,0.7053,0.70612,0.70521,0.70597,5150699993.0
2005-01-05 10:30:00,0.70605,0.70649,0.70548,0.70622,4823499997.0
2005-01-05 11:00:00,0.70631,0.70682,0.7059,0.70612,4815900015.0
2005-01-05 11:30:00,0.70609,0.70677,0.70531,0.70666,5098400000.0
2005-01-05 12:00:00,0.70663,0.70663,0.70525,0.70585,4437499997.0
2005-01-05 12:30:00,0.70578,0.70643,0.70522,0.70598,4790199981.0
2005-01-05 13:00:00,0.70583,0.70593,0.7047,0.70501,4494200001.0
2005-01-05 13:30:00,0.705,0.70522,0.7047,0.70493,4698700006.0
2005-01-05 14:00:00,0.70483,0.7052,0.70471,0.70492,4782400006.0
2005-01-05 14:30:00,0.7048,0.70513,0.70434,0.70444,4922799992.0
2005-01-05 15:00:00,0.70457,0.70492,0.70429,0.70441,4542400014.0
2005-01-05 15:30:00,0.70433,0.70473,0.70396,0.70412,4565500027.0
2005-01-05 16:00:00,0.70411,0.70439,0.70369,0.70376,5403499985.0
2005-01-05 16:30:00,0.70375,0.70395,0.70272,0.70279,3909200015.0
2005-01-05 17:00:00,0.70288,0.70328,0.70247,0.70278,4822099994.0
2005-01-05 17:30:00,0.70281,0.70313,0.70224,0.70292,5084500003.0
2005-01-05 18:00:00,0.70292,0.70433,0.70291,0.70372,32109300027.0
2005-01-05 18:30:00,0.70367,0.70432,0.70323,0.70383,14870999999.0
2005-01-05 19:00:00,0.70388,0.70416,0.70365,0.7041,12360799989.0
2005-01-05 19:30:00,0.70411,0.70455,0.70395,0.70442,10172200013.0
2005-01-05 20:00:00,0.70446,0.70454,0.70408,0.70432,11147799996.0
2005-01-05 20:30:00,0.70434,0.70447,0.70404,0.70428,21452800005.0
2005-01-05 21:00:00,0.70426,0.70446,0.70376,0.70381,13299499994.0
2005-01-05 21:30:00,0.70388,0.70398,0.70349,0.70359,8607999964.0
2005-01-05 22:00:00,0.70368,0.7038,0.70337,0.70371,7985599987.0
2005-01-05 22:30:00,0.70371,0.70411,0.70343,0.70369,5190700016.0
2005-01-05 23:00:00,0.70328,0.70417,0.70328,0.70408,4246999972.0
2005-01-05 23:30:00,0.70413,0.70418,0.70361,0.70416,3486100011.0
2005-01-06 00:00:00,0.70416,0.70442,0.70356,0.70388,3959499991.0
2005-01-06 00:30:00,0.70402,0.70414,0.70355,0.70364,3419800004.0
2005-01-06 01:00:00,0.70366,0.7042,0.70359,0.70365,4052400000.0
2005-01-06 01:30:00,0.7041,0.70419,0.70351,0.70351,3491000006.0
2005-01-06 02:00:00,0.70344,0.70401,0.70341,0.70358,4397899983.0
2005-01-06 02:30:00,0.70352,0.70367,0.7033,0.70341,4147400001.0
2005-01-06 03:00:00,0.70339,0.70359,0.70329,0.70342,3630599991.0
2005-01-06 03:30:00,0.70335,0.70352,0.70308,0.70337,3762300001.0
2005-01-06 04:00:00,0.70346,0.70391,0.70321,0.70353,3923199982.0
2005-01-06 04:30:00,0.70351,0.70368,0.70327,0.70356,3639500013.0
2005-01-06 05:00:00,0.70356,0.7036,0.703,0.70355,3929200011.0
2005-01-06 05:30:00,0.70364,0.70372,0.70327,0.70372,3432299997.0
2005-01-06 06:00:00,0.70352,0.70397,0.70347,0.70391,4068899994.0
2005-01-06 06:30:00,0.70395,0.70397,0.70362,0.70385,3763799987.0
2005-01-06 07:00:00,0.70381,0.70409,0.70365,0.70405,4372100002.0
2005-01-06 07:30:00,0.70403,0.70416,0.70358,0.70397,4438099997.0
2005-01-06 08:00:00,0.704,0.7043,0.70357,0.70422,4041099990.0
2005-01-06 08:30:00,0.70412,0.7045,0.70398,0.70405,5021700021.0
2005-01-06 09:00:00,0.704,0.70442,0.70347,0.7038,4917800001.0
2005-01-06 09:30:00,0.70368,0.70388,0.70283,0.70291,4502200031.0
2005-01-06 10:00:00,0.703,0.70319,0.70266,0.7028,5048799996.0
2005-01-06 10:30:00,0.70279,0.70304,0.70236,0.70286,5155600016.0
2005-01-06 11:00:00,0.70268,0.70319,0.70268,0.70298,4439600000.0
2005-01-06 11:30:00,0.70347,0.70451,0.70309,0.70405,4865100004.0
2005-01-06 12:00:00,0.70396,0.70422,0.70341,0.70366,4837500012.0
2005-01-06 12:30:00,0.70371,0.70496,0.70371,0.7046,4276800009.0
2005-01-06 13:00:00,0.70456,0.70471,0.7038,0.70464,4687999974.0
2005-01-06 13:30:00,0.70462,0.70471,0.70415,0.7043,4707800008.0
2005-01-06 14:00:00,0.7043,0.70456,0.70366,0.70406,4739700007.0
2005-01-06 14:30:00,0.70403,0.70417,0.70353,0.7039,4299499990.0
2005-01-06 15:00:00,0.70388,0.70407,0.70315,0.70319,4443300012.0
2005-01-06 15:30:00,0.70323,0.70384,0.70308,0.70344,4380199998.0
2005-01-06 16:00:00,0.70344,0.70356,0.70301,0.70348,4842900000.0
2005-01-06 16:30:00,0.70346,0.70357,0.70291,0.70311,4592499998.0
2005-01-06 17:00:00,0.70312,0.70329,0.70188,0.70236,4536800007.0
2005-01-06 17:30:00,0.70241,0.70245,0.70164,0.7021,4326299986.0
2005-01-06 18:00:00,0.7021,0.70344,0.7021,0.70332,31930199985.0
2005-01-06 18:30:00,0.70331,0.70331,0.70259,0.70267,14804400009.0
2005-01-06 19:00:00,0.70266,0.70303,0.70208,0.70213,12236499998.0
2005-01-06 19:30:00,0.70217,0.70318,0.70196,0.70292,11262699995.0
2005-01-06 20:00:00,0.70294,0.70322,0.70256,0.70288,11073099981.0
2005-01-06 20:30:00,0.70289,0.70318,0.7028,0.70288,20704100019.0
2005-01-06 21:00:00,0.70301,0.70309,0.70253,0.70264,14026599994.0
2005-01-06 21:30:00,0.70262,0.70301,0.70237,0.70251,7273300001.0
2005-01-06 22:00:00,0.70248,0.7025,0.70176,0.70205,7555999994.0
2005-01-06 22:30:00,0.70213,0.70264,0.70196,0.70235,5947399967.0
2005-01-06 23:00:00,0.70215,0.70247,0.70215,0.70221,3552700018.0
2005-01-06 23:30:00,0.70232,0.70233,0.70182,0.70207,3695499999.0
2005-01-07 00:00:00,0.70207,0.70267,0.70173,0.70267,4103700005.0
2005-01-07 00:30:00,0.70282,0.70282,0.70187,0.70199,4159299979.0
2005-01-07 01:00:00,0.70196,0.70249,0.70172,0.70233,4191799991.0
2005-01-07 01:30:00,0.70228,0.70258,0.7019,0.70228,4440999986.0
2005-01-07 02:00:00,0.7024,0.70276,0.70175,0.70215,4468300000.0
2005-01-07 02:30:00,0.70179,0.70229,0.70176,0.70186,3687199995.0
2005-01-07 03:00:00,0.7019,0.70242,0.70184,0.70235,4284399990.0
2005-01-07 03:30:00,0.70232,0.70269,0.70194,0.7022,4438700000.0
2005-01-07 04:00:00,0.70219,0.70253,0.70219,0.70243,3866399991.0
2005-01-07 04:30:00,0.70243,0.70248,0.7021,0.70218,3576099978.0
2005-01-07 05:00:00,0.70212,0.70286,0.70212,0.70273,3710099998.0
2005-01-07 05:30:00,0.70284,0.70286,0.70194,0.70237,3826100003.0
2005-01-07 06:00:00,0.70237,0.7025,0.70216,0.70245,4264999985.0
2005-01-07 06:30:00,0.70243,0.70258,0.70183,0.70235,3982099993.0
2005-01-07 07:00:00,0.70231,0.70239,0.70184,0.70229,3858000002.0
2005-01-07 07:30:00,0.70231,0.70264,0.70192,0.70232,5036599979.0
2005-01-07 08:00:00,0.70227,0.70267,0.7022,0.70262,4623899989.0
2005-01-07 08:30:00,0.70264,0.70273,0.70157,0.70174,4880200011.0
2005-01-07 09:00:00,0.70185,0.70271,0.70167,0.70268,5062600013.0
2005-01-07 09:30:00,0.70268,0.70309,0.70225,0.7025,4537300016.0
2005-01-07 10:00:00,0.70247,0.70268,0.70122,0.70253,5096299984.0
2005-01-07 10:30:00,0.70255,0.70273,0.70234,0.70257,4245599999.0
2005-01-07 11:00:00,0.70257,0.70269,0.70227,0.70242,5139399994.0
2005-01-07 11:30:00,0.7025,0.70302,0.70232,0.70285,4779799992.0
2005-01-07 12:00:00,0.70281,0.70324,0.70251,0.70289,5020600025.0
2005-01-07 12:30:00,0.70287,0.70295,0.70238,0.70238,4672300009.0
2005-01-07 13:00:00,0.70245,0.70303,0.70234,0.70242,3947400006.0
2005-01-07 13:30:00,0.7024,0.70269,0.70206,0.70244,5066999987.0
2005-01-07 14:00:00,0.70241,0.70277,0.70236,0.70274,4759800007.0
2005-01-07 14:30:00,0.70268,0.70282,0.7021,0.7023,4564499983.0
2005-01-07 15:00:00,0.70231,0.70272,0.70105,0.70105,4456900011.0
2005-01-07 15:30:00,0.70138,0.70275,0.7013,0.70142,4624300007.0
2005-01-07 16:00:00,0.70139,0.7018,0.70063,0.70087,4738000006.0
2005-01-07 16:30:00,0.70087,0.70115,0.70049,0.70061,4396800006.0
2005-01-07 17:00:00,0.70063,0.70066,0.69809,0.69826,5700899981.0
2005-01-07 17:30:00,0.69834,0.69853,0.69748,0.69829,4676999994.0
2005-01-07 18:00:00,0.69835,0.6985,0.69774,0.69788,31964300016.0
2005-01-07 18:30:00,0.69786,0.69892,0.6976,0.698,13960599965.0
2005-01-07 19:00:00,0.69814,0.6987,0.69794,0.69841,11761900027.0
2005-01-07 19:30:00,0.69838,0.69853,0.69751,0.69801,11388199985.0
2005-01-07 20:00:00,0.6982,0.6982,0.69759,0.6981,11544200014.0
2005-01-07 20:30:00,0.69811,0.69839,0.69783,0.698,21160700004.0
2005-01-07 21:00:00,0.69799,0.6981,0.69766,0.69772,12687699987.0
2005-01-07 21:30:00,0.69762,0.6979,0.6975,0.69774,8191100002.0
2005-01-07 22:00:00,0.69768,0.69812,0.69745,0.69772,8322499979.0
2005-01-07 22:30:00,0.69776,0.69833,0.69776,0.69782,5756600005.0
2005-01-07 23:00:00,0.6977,0.69812,0.69758,0.69774,4606200009.0
2005-01-07 23:30:00,0.69758,0.69786,0.6972,0.69749,4004100006.0
2005-01-10 00:00:00,0.69774,0.69837,0.69765,0.69798,3868099983.0
2005-01-10 00:30:00,0.69812,0.69823,0.69756,0.69788,3759199980.0
2005-01-10 01:00:00,0.6977,0.69793,0.69747,0.69778,4212699972.0
2005-01-10 01:30:00,0.69771,0.69842,0.69747,0.69831,4458199996.0
2005-01-10 02:00:00,0.69831,0.69833,0.69784,0.69789,3989399995.0
2005-01-10 02:30:00,0.69798,0.69814,0.6975,0.69814,3630299997.0
2005-01-10 03:00:00,0.69817,0.69841,0.6979,0.69796,3736200005.0
2005-01-10 03:30:00,0.69796,0.69833,0.69787,0.69803,3454399993.0
2005-01-10 04:00:00,0.69788,0.69829,0.69788,0.69822,3514999993.0
2005-01-10 04:30:00,0.69817,0.69837,0.69799,0.6982,3842799999.0
2005-01-10 05:00:00,0.69811,0.69817,0.69741,0.69776,3986400002.0
2005-01-10 05:30:00,0.69776,0.69808,0.69756,0.69802,4434999994.0
2005-01-10 06:00:00,0.69805,0.69825,0.69727,0.69805,4154799990.0
2005-01-10 06:30:00,0.6981,0.69831,0.69763,0.69807,4360800000.0
2005-01-10 07:00:00,0.69806,0.6981,0.69764,0.69789,3564299998.0
2005-01-10 07:30:00,0.69797,0.69813,0.69767,0.69779,4952600001.0
2005-01-10 08:00:00,0.69778,0.69808,0.69766,0.69775,4029200003.0
2005-01-10 08:30:00,0.69781,0.69833,0.69749,0.69803,4686799997.0
2005-01-10 09:00:00,0.69798,0.69816,0.6972,0.69745,4735700003.0
2005-01-10 09:30:00,0.69733,0.69813,0.69702,0.69751,4588699983.0
2005-01-10 10:00:00,0.69744,0.69786,0.69657,0.69727,4462199985.0
2005-01-10 10:30:00,0.69736,0.69807,0.69727,0.69797,4529899989.0
2005-01-10 11:00:00,0.69798,0.69836,0.69794,0.69807,4407699994.0
2005-01-10 11:30:00,0.69815,0.69893,0.69814,0.69837,4425700012.0
2005-01-10 12:00:00,0.69836,0.69845,0.69795,0.69815,5245699995.0
2005-01-10 12:30:00,0.69811,0.69811,0.69753,0.69777,4852699997.0
2005-01-10 13:00:00,0.69785,0.69817,0.6977,0.69807,4494099985.0
2005-01-10 13:30:00,0.6982,0.6986,0.69805,0.69821,4365900014.0
2005-01-10 14:00:00,0.69822,0.69822,0.69743,0.69749,4176700004.0
2005-01-10 14:30:00,0.69742,0.69812,0.69726,0.69785,4423000005.0
2005-01-10 15:00:00,0.69779,0.69784,0.69736,0.69744,4281799990.0
2005-01-10 15:30:00,0.69745,0.69826,0.6974,0.69804,4150599988.0
2005-01-10 16:00:00,0.69809,0.69857,0.698,0.69827,4268699993.0
2005-01-10 16:30:00,0.69832,0.69877,0.69825,0.69861,4707100010.0
2005-01-10 17:00:00,0.69857,0.69901,0.69835,0.69836,4654799999.0
2005-01-10 17:30:00,0.69836,0.69861,0.69808,0.69831,4281199997.0
2005-01-10 18:00:00,0.69825,0.69951,0.69796,0.69909,31315499917.0
2005-01-10 18:30:00,0.69908,0.69924,0.69835,0.69889,14076500012.0
2005-01-10 19:00:00,0.69883,0.69933,0.69818,0.69833,12220300002.0
2005-01-10 19:30:00,0.69828,0.69859,0.69801,0.69845,10809200001.0
2005-01-10 20:00:00,0.69852,0.69871,0.69816,0.69832,11071399997.0
2005-01-10 20:30:00,0.6983,0.69846,0.6975,0.69777,21984799984.0
2005-01-10 21:00:00,0.69781,0.69795,0.69712,0.6972,13108699997.0
2005-01-10 21:30:00,0.69716,0.69756,0.69711,0.69745,7743300024.0
2005-01-10 22:00:00,0.69742,0.69747,0.69682,0.69684,8068600030.0
2005-01-10 22:30:00,0.6969,0.69715,0.69676,0.69691,5815299995.0
2005-01-10 23:00:00,0.69679,0.69734,0.69679,0.69709,4264299978.0
2005-01-10 23:30:00,0.69714,0.69744,0.69681,0.69688,4448699985.0
2005-01-11 00:00:00,0.69679,0.69745,0.69669,0.69722,4567600005.0
2005-01-11 00:30:00,0.69732,0.69774,0.69692,0.69768,3915499999.0
2005-01-11 01:00:00,0.69768,0.69791,0.69699,0.69788,3657000009.0
2005-01-11 01:30:00,0.69785,0.69817,0.69692,0.69796,3470100002.0
2005-01-11 02:00:00,0.6981,0.69862,0.69754,0.69841,4059100012.0
2005-01-11 02:30:00,0.69852,0.69876,0.69803,0.69832,4242300011.0
2005-01-11 03:00:00,0.69822,0.69841,0.69753,0.69829,4546599987.0
2005-01-11 03:30:00,0.69833,0.69852,0.69793,0.69842,4255799981.0
2005-01-11 04:00:00,0.69849,0.69862,0.69793,0.69851,4659800008.0
2005-01-11 04:30:00,0.69846,0.69854,0.69746,0.69772,4622699997.0
2005-01-11 05:00:00,0.69773,0.69825,0.69761,0.69778,3718399981.0
2005-01-11 05:30:00,0.69804,0.69819,0.69769,0.698,4331799992.0
2005-01-11 06:00:00,0.69792,0.69819,0.69762,0.69789,4003500012.0
2005-01-11 06:30:00,0.69792,0.6981,0.69762,0.698,4396000004.0
2005-01-11 07:00:00,0.69773,0.69797,0.69762,0.69767,3580799990.0
2005-01-11 07:30:00,0.69766,0.69795,0.69755,0.69767,3537700010.0
2005-01-11 08:00:00,0.6976,0.69805,0.69754,0.698,3820099995.0
2005-01-11 08:30:00,0.69802,0.69813,0.69744,0.69781,4202700006.0
2005-01-11 09:00:00,0.69785,0.69859,0.6977,0.69838,4652199997.0
2005-01-11 09:30:00,0.69845,0.69925,0.6984,0.69925,4565100010.0
2005-01-11 10:00:00,0.69919,0.69959,0.69907,0.69936,4926199990.0
2005-01-11 10:30:00,0.69938,0.69958,0.6989,0.69927,3943800001.0
2005-01-11 11:00:00,0.6992,0.69942,0.69893,0.69937,4813799997.0
2005-01-11 11:30:00,0.69943,0.70034,0.69935,0.69976,4623600012.0
2005-01-11 12:00:00,0.69972,0.70075,0.69971,0.70055,4608900038.0
2005-01-11 12:30:00,0.70058,0.70089,0.69992,0.70029,4524200000.0
2005-01-11 13:00:00,0.70035,0.70063,0.70011,0.70058,3775300016.0
2005-01-11 13:30:00,0.70053,0.70088,0.70046,0.70054,4204800015.0
2005-01-11 14:00:00,0.70052,0.70071,0.70042,0.70051,4297499977.0
2005-01-11 14:30:00,0.70048,0.70073,0.70032,0.70037,3498800010.0
2005-01-11 15:00:00,0.70036,0.7005,0.69974,0.69976,3787299986.0
2005-01-11 15:30:00,0.69977,0.7002,0.69971,0.69988,4428900007.0
2005-01-11 16:00:00,0.69998,0.70033,0.69974,0.70025,4563699993.0
2005-01-11 16:30:00,0.70033,0.70033,0.69984,0.70002,4344300001.0
2005-01-11 17:00:00,0.70003,0.70049,0.7,0.70021,4259299971.0
2005-01-11 17:30:00,0.70027,0.70062,0.70015,0.70037,3848000012.0
2005-01-11 18:00:00,0.70032,0.70046,0.6994,0.70017,30834199932.0
2005-01-11 18:30:00,0.70017,0.7003,0.69936,0.69981,14623499940.0
2005-01-11 19:00:00,0.69971,0.69981,0.69872,0.69893,11937899990.0
2005-01-11 19:30:00,0.69884,0.69919,0.69822,0.699,10799799991.0
2005-01-11 20:00:00,0.69918,0.69953,0.69875,0.69895,11164000032.0
2005-01-11 20:30:00,0.69898,0.69908,0.69841,0.69868,20754299988.0
2005-01-11 21:00:00,0.6988,0.69892,0.69828,0.69857,14268099965.0
2005-01-11 21:30:00,0.6984,0.69882,0.69806,0.69864,7845600003.0
2005-01-11 22:00:00,0.69867,0.69873,0.6976,0.69777,8551999976.0
2005-01-11 22:30:00,0.69789,0.6982,0.69768,0.69788,6276600002.0
2005-01-11 23:00:00,0.69765,0.69802,0.69765,0.69777,3815800009.0
2005-01-11 23:30:00,0.69783,0.69796,0.69733,0.69761,3689100000.0
2005-01-12 00:00:00,0.69759,0.69807,0.69738,0.69797,5232100022.0
2005-01-12 00:30:00,0.69803,0.69811,0.69776,0.698,3365899992.0
2005-01-12 01:00:00,0.69797,0.69808,0.69773,0.69785,3559700010.0
2005-01-12 01:30:00,0.69784,0.69811,0.69756,0.69797,4144299988.0
2005-01-12 02:00:00,0.69788,0.69832,0.6977,0.69785,4321699981.0
2005-01-12 02:30:00,0.69813,0.69817,0.69776,0.6979,4091799986.0
2005-01-12 03:00:00,0.6979,0.69814,0.69768,0.69814,3725600011.0
2005-01-12 03:30:00,0.69795,0.69824,0.69786,0.69814,3280899998.0
2005-01-12 04:00:00,0.69813,0.69828,0.69788,0.69802,3527200004.0
2005-01-12 04:30:00,0.69805,0.69838,0.69795,0.69827,3713499979.0
2005-01-12 05:00:00,0.69825,0.69861,0.69807,0.6986,3172800001.0
2005-01-12 05:30:00,0.69859,0.69862,0.69789,0.69852,3820899992.0
2005-01-12 06:00:00,0.69843,0.69862,0.69782,0.69808,3393300010.0
2005-01-12 06:30:00,0.69827,0.69847,0.6981,0.6983,3713499990.0
2005-01-12 07:00:00,0.69825,0.69852,0.69805,0.69831,2958399994.0
2005-01-12 07:30:00,0.69827,0.6984,0.698,0.6983,3912700017.0
2005-01-12 08:00:00,0.69827,0.69847,0.69803,0.6983,3913699995.0
2005-01-12 08:30:00,0.69833,0.69856,0.69809,0.69843,3958799994.0
2005-01-12 09:00:00,0.69844,0.6988,0.69828,0.69867,4640900005.0
2005-01-12 09:30:00,0.69865,0.69934,0.69861,0.69871,4187499993.0
2005-01-12 10:00:00,0.69875,0.69966,0.69854,0.69934,4670599974.0
2005-01-12 10:30:00,0.6994,0.69977,0.69906,0.69932,4262700004.0
2005-01-12 11:00:00,0.69938,0.7002,0.69915,0.69987,4264299992.0
2005-01-12 11:30:00,0.69933,0.69957,0.69856,0.69877,4975500010.0
2005-01-12 12:00:00,0.69875,0.69963,0.69875,0.69927,4750499997.0
2005-01-12 12:30:00,0.69925,0.69927,0.69869,0.69869,4584000007.0
2005-01-12 13:00:00,0.6987,0.69911,0.69851,0.69893,3812900009.0
2005-01-12 13:30:00,0.699,0.69974,0.69858,0.69961,4867600028.0
2005-01-12 14:00:00,0.69964,0.70007,0.69936,0.69958,5092399988.0
2005-01-12 14:30:00,0.69962,0.70022,0.69936,0.70017,3900799991.0
2005-01-12 15:00:00,0.70022,0.70024,0.69927,0.69945,4062399991.0
2005-01-12 15:30:00,0.69971,0.70142,0.69966,0.70108,5060700004.0
2005-01-12 16:00:00,0.70112,0.70122,0.70056,0.70094,5059699975.0
2005-01-12 16:30:00,0.70095,0.70228,0.70081,0.70222,4463300000.0
2005-01-12 17:00:00,0.70235,0.70252,0.70147,0.70147,4901999993.0
2005-01-12 17:30:00,0.70145,0.70161,0.70117,0.70147,3639200003.0
2005-01-12 18:00:00,0.70154,0.70193,0.7007,0.70148,31099100012.0
2005-01-12 18:30:00,0.70155,0.70176,0.70099,0.70112,13366699988.0
2005-01-12 19:00:00,0.7011,0.70116,0.70069,0.70085,11668900020.0
2005-01-12 19:30:00,0.70083,0.70124,0.70076,0.70102,10447100015.0
2005-01-12 20:00:00,0.70105,0.7014,0.70097,0.70122,11056800000.0
2005-01-12 20:30:00,0.70128,0.70138,0.70099,0.7011,21461099981.0
2005-01-12 21:00:00,0.70115,0.70139,0.70107,0.70113,12840499950.0
2005-01-12 21:30:00,0.70116,0.70131,0.70089,0.70112,7226900007.0
2005-01-12 22:00:00,0.70115,0.70134,0.70102,0.7012,7881299983.0
2005-01-12 22:30:00,0.70125,0.70142,0.70101,0.70118,5505299994.0
2005-01-12 23:00:00,0.70099,0.70137,0.70099,0.70105,4472800014.0
2005-01-12 23:30:00,0.70108,0.70112,0.70052,0.70081,4344199994.0
2005-01-13 00:00:00,0.70087,0.7011,0.70061,0.70083,3827000003.0
2005-01-13 00:30:00,0.70088,0.70103,0.70072,0.70077,3419899996.0
2005-01-13 01:00:00,0.7008,0.70107,0.70069,0.70097,3867099999.0
2005-01-13 01:30:00,0.70105,0.70116,0.70079,0.70097,3423700011.0
2005-01-13 02:00:00,0.70097,0.70115,0.70087,0.70115,3769700002.0
2005-01-13 02:30:00,0.70107,0.7015,0.70097,0.70119,4220699967.0
2005-01-13 03:00:00,0.70129,0.70133,0.70088,0.70113,4232699995.0
2005-01-13 03:30:00,0.70113,0.7014,0.70092,0.70097,3822299984.0
2005-01-13 04:00:00,0.70104,0.7013,0.7009,0.70128,4578299971.0
2005-01-13 04:30:00,0.70126,0.70135,0.70072,0.70113,4344500003.0
2005-01-13 05:00:00,0.70113,0.70122,0.70075,0.70105,4225700003.0
2005-01-13 05:30:00,0.70108,0.70124,0.70084,0.70121,3470000000.0
2005-01-13 06:00:00,0.70117,0.70117,0.70079,0.70088,3305500010.0
2005-01-13 06:30:00,0.70112,0.70121,0.7008,0.70107,3380900012.0
2005-01-13 07:00:00,0.7011,0.70118,0.70065,0.70105,3670000012.0
2005-01-13 07:30:00,0.70105,0.70114,0.70074,0.7008,4621699988.0
2005-01-13 08:00:00,0.70084,0.70089,0.70029,0.70033,4325099994.0
2005-01-13 08:30:00,0.70042,0.7007,0.70014,0.70021,4234299996.0
2005-01-13 09:00:00,0.70015,0.70054,0.70011,0.70039,5113800003.0
2005-01-13 09:30:00,0.7004,0.70082,0.7003,0.70072,4509799972.0
2005-01-13 10:00:00,0.70066,0.70066,0.69989,0.7,4694699993.0
2005-01-13 10:30:00,0.70005,0.70005,0.69962,0.69995,4523399984.0
2005-01-13 11:00:00,0.69993,0.70015,0.69975,0.69981,4635199998.0
2005-01-13 11:30:00,0.70025,0.70066,0.69972,0.69987,4579899983.0
2005-01-13 12:00:00,0.69988,0.7007,0.69982,0.70063,5084700003.0
2005-01-13 12:30:00,0.7007,0.70112,0.70047,0.701,4785200001.0
2005-01-13 13:00:00,0.70105,0.70197,0.70092,0.70176,4445500001.0
2005-01-13 13:30:00,0.70173,0.70234,0.70151,0.7019,4365499992.0
2005-01-13 14:00:00,0.70193,0.70292,0.70172,0.70284,4365300006.0
2005-01-13 14:30:00,0.70283,0.70325,0.70254,0.7027,5256999971.0
2005-01-13 15:00:00,0.70268,0.70292,0.70247,0.70272,4795500005.0
2005-01-13 15:30:00,0.70275,0.70299,0.70225,0.70239,4362300003.0
2005-01-13 16:00:00,0.70234,0.70251,0.70158,0.70179,4951900013.0
2005-01-13 16:30:00,0.70181,0.70193,0.7013,0.70137,4628300020.0
2005-01-13 17:00:00,0.70134,0.70188,0.70119,0.70178,4338699994.0
2005-01-13 17:30:00,0.70178,0.70181,0.70143,0.70165,4227200003.0
2005-01-13 18:00:00,0.70161,0.70178,0.70111,0.70134,29981399958.0
2005-01-13 18:30:00,0.70129,0.70134,0.70086,0.701,14265699993.0
2005-01-13 19:00:00,0.70097,0.7018,0.70097,0.7015,12599299985.0
2005-01-13 19:30:00,0.70148,0.70165,0.70108,0.70138,10755500005.0
2005-01-13 20:00:00,0.70145,0.70197,0.70112,0.70164,11452900018.0
2005-01-13 20:30:00,0.70163,0.70199,0.70135,0.70147,21558899985.0
2005-01-13 21:00:00,0.70154,0.70203,0.7011,0.70203,12800600005.0
2005-01-13 21:30:00,0.70203,0.70203,0.70167,0.70189,7629599983.0
2005-01-13 22:00:00,0.70173,0.70187,0.70142,0.70145,8729499999.0
2005-01-13 22:30:00,0.70148,0.70198,0.70133,0.70179,5949900002.0
2005-01-13 23:00:00,0.70158,0.70207,0.70141,0.70164,3875400014.0
2005-01-13 23:30:00,0.70165,0.70212,0.70165,0.702,3882300008.0
2005-01-14 00:00:00,0.7021,0.70233,0.70175,0.70219,4246700000.0
2005-01-14 00:30:00,0.70229,0.70263,0.70161,0.70215,4435799997.0
2005-01-14 01:00:00,0.70215,0.70228,0.70152,0.70228,4435100012.0
2005-01-14 01:30:00,0.70222,0.70226,0.7018,0.70207,4293799970.0
2005-01-14 02:00:00,0.70211,0.7022,0.70168,0.70181,4514299979.0
2005-01-14 02:30:00,0.70188,0.70203,0.70147,0.70172,3976099975.0
2005-01-14 03:00:00,0.70154,0.70185,0.7014,0.7018,3755699993.0
2005-01-14 03:30:00,0.70178,0.70255,0.7016,0.70215,4056400002.0
2005-01-14 04:00:00,0.70217,0.70235,0.70138,0.70149,4587600017.0
2005-01-14 04:30:00,0.70154,0.70163,0.70026,0.70058,5016400005.0
2005-01-14 05:00:00,0.70054,0.70126,0.70052,0.7007,4024500020.0
2005-01-14 05:30:00,0.70082,0.70097,0.70025,0.70045,4544300010.0
2005-01-14 06:00:00,0.70055,0.7007,0.70027,0.70047,4593500010.0
2005-01-14 06:30:00,0.7005,0.7005,0.6998,0.70023,3992400002.0
2005-01-14 07:00:00,0.70016,0.70057,0.69984,0.70054,4352100004.0
2005-01-14 07:30:00,0.70043,0.70061,0.69994,0.70015,3849599998.0
2005-01-14 08:00:00,0.69999,0.70038,0.69999,0.70008,4721300004.0
2005-01-14 08:30:00,0.70015,0.70056,0.69984,0.7001,4033800001.0
2005-01-14 09:00:00,0.70012,0.70071,0.70006,0.7004,4511299996.0
2005-01-14 09:30:00,0.70058,0.70073,0.69998,0.70018,5435399994.0
2005-01-14 10:00:00,0.7002,0.70046,0.69999,0.70036,4005699991.0
2005-01-14 10:30:00,0.70038,0.70073,0.69998,0.70004,4261900016.0
2005-01-14 11:00:00,0.70007,0.70129,0.70007,0.70102,4643199996.0
2005-01-14 11:30:00,0.7011,0.7015,0.70029,0.70036,4603499981.0
2005-01-14 12:00:00,0.70034,0.70094,0.70028,0.7008,4336600005.0
2005-01-14 12:30:00,0.70082,0.70103,0.70046,0.70046,4094099995.0
2005-01-14 13:00:00,0.70046,0.70067,0.70018,0.70067,3978100007.0
2005-01-14 13:30:00,0.70069,0.70106,0.70065,0.70079,4165900001.0
2005-01-14 14:00:00,0.70078,0.70105,0.70053,0.7006,4334400009.0
2005-01-14 14:30:00,0.70063,0.70104,0.70015,0.70044,3769100001.0
2005-01-14 15:00:00,0.70039,0.70076,0.69999,0.70073,4624999998.0
2005-01-14 15:30:00,0.70062,0.70091,0.69998,0.70013,4303199999.0
2005-01-14 16:00:00,0.70008,0.70042,0.69997,0.69997,4640800007.0
2005-01-14 16:30:00,0.70001,0.70054,0.69993,0.70027,4181299996.0
2005-01-14 17:00:00,0.70036,0.70089,0.70036,0.70075,5021999990.0
2005-01-14 17:30:00,0.7007,0.70098,0.70052,0.70058,4522199994.0
2005-01-14 18:00:00,0.70068,0.70117,0.7,0.70082,31454899978.0
2005-01-14 18:30:00,0.70082,0.70106,0.70044,0.70045,14262599986.0
2005-01-14 19:00:00,0.70044,0.70053,0.69935,0.69984,12157600003.0
2005-01-14 19:30:00,0.69981,0.70114,0.69981,0.70082,10711299995.0
2005-01-14 20:00:00,0.70096,0.70107,0.70053,0.70062,10676099992.0
2005-01-14 20:30:00,0.70062,0.70109,0.7005,0.70081,22291100008.0
2005-01-14 21:00:00,0.70092,0.70146,0.70085,0.70107,13282900023.0
2005-01-14 21:30:00,0.70107,0.70121,0.70032,0.70073,8047800031.0
2005-01-14 22:00:00,0.70077,0.70077,0.69997,0.7003,8149699999.0
2005-01-14 22:30:00,0.70036,0.70089,0.7001,0.70053,6672999967.0
2005-01-14 23:00:00,0.7003,0.70063,0.70007,0.7005,4199499988.0
2005-01-14 23:30:00,0.70053,0.70114,0.70015,0.70071,4755900001.0
2005-01-17 00:00:00,0.70047,0.70094,0.70011,0.70051,3980299993.0
2005-01-17 00:30:00,0.7003,0.70091,0.70027,0.70063,4130899996.0
2005-01-17 01:00:00,0.70097,0.70097,0.70013,0.70031,3985200006.0
2005-01-17 01:30:00,0.70026,0.70056,0.70005,0.70013,4205399993.0
2005-01-17 02:00:00,0.70011,0.70039,0.69996,0.70015,4133199990.0
2005-01-17 02:30:00,0.70013,0.70035,0.69998,0.7003,3723199997.0
2005-01-17 03:00:00,0.70037,0.70041,0.70006,0.70034,3006899989.0
2005-01-17 03:30:00,0.70037,0.70054,0.70024,0.70035,3670500002.0
2005-01-17 04:00:00,0.70038,0.70048,0.7,0.70025,3140700002.0
2005-01-17 04:30:00,0.70023,0.70042,0.70008,0.70023,3233300001.0
2005-01-17 05:00:00,0.7002,0.70046,0.7001,0.70032,3257599992.0
2005-01-17 05:30:00,0.70038,0.70052,0.70027,0.70028,2877499996.0
2005-01-17 06:00:00,0.7003,0.70048,0.70018,0.70025,3735099991.0
2005-01-17 06:30:00,0.70037,0.70042,0.70009,0.70017,2821699984.0
2005-01-17 07:00:00,0.70011,0.70032,0.69986,0.7,3279800016.0
2005-01-17 07:30:00,0.69998,0.7001,0.69972,0.69995,3635600015.0
2005-01-17 08:00:00,0.69992,0.70018,0.69982,0.6999,3970200009.0
2005-01-17 08:30:00,0.69983,0.70019,0.69981,0.70007,3940999986.0
2005-01-17 09:00:00,0.69993,0.69998,0.69949,0.6999,3746999984.0
2005-01-17 09:30:00,0.6999,0.70083,0.69985,0.70072,4217499966.0
2005-01-17 10:00:00,0.70067,0.70088,0.70035,0.70042,4611400009.0
2005-01-17 10:30:00,0.70038,0.70054,0.70021,0.7004,3850100002.0
2005-01-17 11:00:00,0.70042,0.70059,0.70009,0.70012,4374900003.0
2005-01-17 11:30:00,0.7002,0.70069,0.70009,0.70064,4631899993.0
2005-01-17 12:00:00,0.70055,0.70074,0.70041,0.7007,4486700009.0
2005-01-17 12:30:00,0.70066,0.70078,0.70032,0.70068,3430300019.0
2005-01-17 13:00:00,0.70066,0.70169,0.70061,0.70142,4649899999.0
2005-01-17 13:30:00,0.70143,0.70161,0.70102,0.70121,4247499995.0
2005-01-17 14:00:00,0.70132,0.70163,0.70131,0.70163,4199999992.0
2005-01-17 14:30:00,0.70158,0.70285,0.70145,0.7026,4395000001.0
2005-01-17 15:00:00,0.70269,0.70304,0.70262,0.70283,4048900012.0
2005-01-17 15:30:00,0.70286,0.70298,0.70255,0.7029,3962900001.0
2005-01-17 16:00:00,0.70291,0.70305,0.7025,0.703,4229899995.0
2005-01-17 16:30:00,0.70308,0.70357,0.70278,0.70339,4214199998.0
2005-01-17 17:00:00,0.70338,0.70368,0.70312,0.70332,3929800005.0
2005-01-17 17:30:00,0.70334,0.70348,0.70299,0.70333,3917099996.0
2005-01-17 18:00:00,0.70339,0.70353,0.7024,0.703,30681700004.0
2005-01-17 18:30:00,0.70296,0.70296,0.70229,0.70235,14489599975.0
2005-01-17 19:00:00,0.70237,0.70253,0.702,0.70229,12259499984.0
2005-01-17 19:30:00,0.70232,0.70254,0.70209,0.70229,10977299989.0
2005-01-17 20:00:00,0.70235,0.70258,0.70208,0.70221,10531100039.0
2005-01-17 20:30:00,0.70217,0.70237,0.70162,0.70166,21647399980.0
2005-01-17 21:00:00,0.7017,0.7021,0.70163,0.70207,12402300014.0
2005-01-17 21:30:00,0.70185,0.70223,0.70181,0.70204,7475300005.0
2005-01-17 22:00:00,0.70201,0.70253,0.70194,0.7021,8028100017.0
2005-01-17 22:30:00,0.70216,0.70238,0.70203,0.70203,5791799989.0
2005-01-17 23:00:00,0.7019,0.70256,0.7019,0.70223,3570799997.0
2005-01-17 23:30:00,0.70223,0.70249,0.70212,0.70242,4066699994.0
2005-01-18 00:00:00,0.70235,0.7026,0.70191,0.70227,4126599990.0
2005-01-18 00:30:00,0.70237,0.70239,0.70181,0.70187,4474099986.0
2005-01-18 01:00:00,0.7019,0.70216,0.70181,0.70213,4108899996.0
2005-01-18 01:30:00,0.70209,0.70243,0.70195,0.70232,4171400014.0
2005-01-18 02:00:00,0.70231,0.7024,0.70186,0.70195,4803200004.0
2005-01-18 02:30:00,0.70189,0.70189,0.70073,0.70109,4938500020.0
2005-01-18 03:00:00,0.70107,0.70138,0.70088,0.70135,4333499992.0
2005-01-18 03:30:00,0.70123,0.70169,0.70105,0.70142,4311400014.0
2005-01-18 04:00:00,0.70135,0.70179,0.7009,0.70116,4229200013.0
2005-01-18 04:30:00,0.70112,0.70183,0.70089,0.70163,4183900000.0
2005-01-18 05:00:00,0.70163,0.7019,0.70114,0.70134,4485000011.0
2005-01-18 05:30:00,0.7013,0.70137,0.70101,0.70118,4742499997.0
2005-01-18 06:00:00,0.7012,0.70126,0.70073,0.70096,4669499981.0
2005-01-18 06:30:00,0.70097,0.70108,0.70072,0.70105,3827000001.0
2005-01-18 07:00:00,0.701,0.70124,0.70074,0.70114,4568499977.0
2005-01-18 07:30:00,0.70118,0.7016,0.70097,0.7014,4665900017.0
2005-01-18 08:00:00,0.70138,0.70188,0.70117,0.70166,4512600022.0
2005-01-18 08:30:00,0.70154,0.70174,0.70105,0.70125,4758000004.0
2005-01-18 09:00:00,0.70135,0.70175,0.70083,0.70154,5012700020.0
2005-01-18 09:30:00,0.70159,0.70195,0.7011,0.70125,5719599995.0
2005-01-18 10:00:00,0.70123,0.70131,0.70091,0.70122,5305300012.0
2005-01-18 10:30:00,0.70132,0.70156,0.70103,0.70117,5612800008.0
2005-01-18 11:00:00,0.70112,0.70122,0.70047,0.70058,5599000002.0
2005-01-18 11:30:00,0.70046,0.70046,0.69822,0.6985,5073200011.0
2005-01-18 12:00:00,0.6984,0.69871,0.69772,0.69778,5421500011.0
2005-01-18 12:30:00,0.69755,0.69827,0.69752,0.6978,5319800013.0
2005-01-18 13:00:00,0.6979,0.69854,0.69764,0.69836,4745500004.0
2005-01-18 13:30:00,0.69853,0.69858,0.6976,0.69772,5031500002.0
2005-01-18 14:00:00,0.6978,0.69813,0.69763,0.698,4867300005.0
2005-01-18 14:30:00,0.69794,0.69824,0.6977,0.6982,4494100002.0
2005-01-18 15:00:00,0.69808,0.69808,0.69732,0.69751,4164400006.0
2005-01-18 15:30:00,0.69737,0.69798,0.69736,0.69756,4000399995.0
2005-01-18 16:00:00,0.69758,0.69792,0.69702,0.6975,3526700019.0
2005-01-18 16:30:00,0.6974,0.6978,0.6972,0.6973,4384800029.0
2005-01-18 17:00:00,0.6974,0.6977,0.6972,0.6977,2872800019.0
2005-01-18 17:30:00,0.6977,0.6978,0.6972,0.6978,3780000025.0
2005-01-18 18:00:00,0.6978,0.6982,0.6974,0.6974,4384800029.0
2005-01-18 18:30:00,0.6975,0.6978,0.6974,0.6975,3175200021.0
2005-01-18 19:00:00,0.6976,0.6976,0.6971,0.6973,3326400022.0
2005-01-18 19:30:00,0.6972,0.69803,0.6969,0.69794,3998300017.0
2005-01-18 20:00:00,0.698,0.69812,0.6975,0.6976,11578400006.0
2005-01-18 20:30:00,0.6976,0.69805,0.69722,0.69788,21336699976.0
2005-01-18 21:00:00,0.69792,0.69829,0.69734,0.69741,12796000033.0
2005-01-18 21:30:00,0.69734,0.69778,0.69721,0.69747,7194999999.0
2005-01-18 22:00:00,0.69741,0.69748,0.69693,0.6971,8124299978.0
2005-01-18 22:30:00,0.69717,0.69748,0.6968,0.6968,5355399998.0
2005-01-18 23:00:00,0.69686,0.69736,0.69686,0.6972,4585200000.0
2005-01-18 23:30:00,0.69722,0.6978,0.69708,0.69741,3623199998.0
2005-01-19 00:00:00,0.69741,0.69802,0.69715,0.69788,4233300001.0
2005-01-19 00:30:00,0.69791,0.6984,0.69737,0.69799,3522899981.0
2005-01-19 01:00:00,0.69798,0.6984,0.6972,0.69782,3721700005.0
2005-01-19 01:30:00,0.69778,0.69838,0.69741,0.69812,4389299971.0
2005-01-19 02:00:00,0.69841,0.69846,0.69758,0.6979,4057900009.0
2005-01-19 02:30:00,0.698,0.69825,0.6976,0.69788,4316000018.0
2005-01-19 03:00:00,0.69797,0.69815,0.6976,0.69803,3657999994.0
2005-01-19 03:30:00,0.69799,0.69809,0.69753,0.69771,3490899999.0
2005-01-19 04:00:00,0.6974,0.69802,0.6974,0.69778,4050900028.0
2005-01-19 04:30:00,0.69778,0.69791,0.69746,0.69763,4490199989.0
2005-01-19 05:00:00,0.69758,0.69786,0.69742,0.69778,3813299993.0
2005-01-19 05:30:00,0.69781,0.69791,0.6974,0.69773,3193700006.0
2005-01-19 06:00:00,0.69775,0.6978,0.69739,0.69744,2907999996.0
2005-01-19 06:30:00,0.69742,0.6977,0.69742,0.69765,2977899999.0
2005-01-19 07:00:00,0.69759,0.69783,0.69723,0.69768,3399000006.0
2005-01-19 07:30:00,0.69768,0.6978,0.69753,0.69773,3770100014.0
2005-01-19 08:00:00,0.69762,0.6977,0.69719,0.69723,3257599991.0
2005-01-19 08:30:00,0.69758,0.69842,0.69733,0.69835,4580299994.0
2005-01-19 09:00:00,0.69837,0.69844,0.6976,0.69776,4409799999.0
2005-01-19 09:30:00,0.69781,0.6979,0.697,0.69727,4177999999.0
2005-01-19 10:00:00,0.69729,0.69803,0.69723,0.69799,3960599997.0
2005-01-19 10:30:00,0.69797,0.69817,0.6976,0.69775,4530499997.0
2005-01-19 11:00:00,0.69767,0.69812,0.69752,0.69752,5087099985.0
2005-01-19 11:30:00,0.69755,0.69783,0.69706,0.69763,5078399989.0
2005-01-19 12:00:00,0.6976,0.69764,0.69562,0.69565,4433500011.0
2005-01-19 12:30:00,0.69556,0.69615,0.69556,0.69581,4951499991.0
2005-01-19 13:00:00,0.69586,0.69608,0.69539,0.6957,4515100012.0
2005-01-19 13:30:00,0.69572,0.69624,0.69551,0.69604,3848899988.0
2005-01-19 14:00:00,0.69602,0.6965,0.6957,0.6965,4045099992.0
2005-01-19 14:30:00,0.69617,0.69652,0.69597,0.69613,4468199987.0
2005-01-19 15:00:00,0.69612,0.6964,0.69589,0.69598,4482699990.0
2005-01-19 15:30:00,0.69606,0.69661,0.69567,0.69645,4492799995.0
2005-01-19 16:00:00,0.69648,0.69658,0.69582,0.69587,4275700012.0
2005-01-19 16:30:00,0.6959,0.69602,0.69493,0.69504,4344199989.0
2005-01-19 17:00:00,0.69507,0.69525,0.69472,0.69508,4827200009.0
2005-01-19 17:30:00,0.69513,0.69513,0.69426,0.69426,4327500035.0
2005-01-19 18:00:00,0.69424,0.6952,0.69387,0.69505,32156199929.0
2005-01-19 18:30:00,0.69505,0.6955,0.69471,0.69508,13958400004.0
2005-01-19 19:00:00,0.69523,0.69538,0.69436,0.69445,11980900010.0
2005-01-19 19:30:00,0.69445,0.69494,0.69433,0.69492,11076699991.0
2005-01-19 20:00:00,0.69503,0.69516,0.69415,0.6944,11286199977.0
2005-01-19 20:30:00,0.69435,0.69471,0.6942,0.6946,21671799978.0
2005-01-19 21:00:00,0.69463,0.69499,0.69431,0.69449,13081800012.0
2005-01-19 21:30:00,0.69447,0.69502,0.69432,0.69487,8287599995.0
2005-01-19 22:00:00,0.6949,0.69516,0.69437,0.69466,7698899996.0
2005-01-19 22:30:00,0.6947,0.69477,0.69418,0.69438,6164999996.0
2005-01-19 23:00:00,0.69435,0.69504,0.69435,0.69495,4498599995.0
2005-01-19 23:30:00,0.69499,0.69508,0.6943,0.69508,3709099975.0
2005-01-20 00:00:00,0.69504,0.69528,0.69471,0.69518,3870599990.0
2005-01-20 00:30:00,0.69516,0.69548,0.69474,0.69523,3977600000.0
2005-01-20 01:00:00,0.69528,0.69535,0.69461,0.69486,3675900000.0
2005-01-20 01:30:00,0.69481,0.69497,0.69437,0.69468,4971900006.0
2005-01-20 02:00:00,0.69464,0.695,0.69445,0.69487,4492999987.0
2005-01-20 02:30:00,0.69494,0.69533,0.69451,0.69451,4740299991.0
2005-01-20 03:00:00,0.69464,0.69509,0.69452,0.695,3129200006.0
2005-01-20 03:30:00,0.69498,0.69505,0.69447,0.69462,4443100014.0
2005-01-20 04:00:00,0.69481,0.69481,0.69446,0.69449,3643599991.0
2005-01-20 04:30:00,0.69461,0.69481,0.69403,0.69419,3712900011.0
2005-01-20 05:00:00,0.69423,0.69458,0.69417,0.69444,4400100008.0
2005-01-20 05:30:00,0.69446,0.6946,0.6942,0.69452,4188799997.0
2005-01-20 06:00:00,0.69439,0.6946,0.6942,0.69442,4370299994.0
2005-01-20 06:30:00,0.69428,0.69454,0.6941,0.69435,3889900001.0
2005-01-20 07:00:00,0.69431,0.6948,0.69399,0.69472,3846099985.0
2005-01-20 07:30:00,0.69479,0.69487,0.69424,0.69468,3377499994.0
2005-01-20 08:00:00,0.69464,0.6949,0.69448,0.6949,3985599995.0
2005-01-20 08:30:00,0.69499,0.69504,0.69434,0.69443,4236600000.0
2005-01-20 09:00:00,0.69456,0.6946,0.69393,0.69433,4603199991.0
2005-01-20 09:30:00,0.69436,0.69485,0.69415,0.69465,4118400007.0
2005-01-20 10:00:00,0.69469,0.69522,0.69462,0.69484,4519900012.0
2005-01-20 10:30:00,0.69485,0.69592,0.69476,0.69592,4313099988.0
2005-01-20 11:00:00,0.69595,0.69602,0.6953,0.69547,4360099993.0
2005-01-20 11:30:00,0.69552,0.69596,0.6952,0.69527,4714800009.0
2005-01-20 12:00:00,0.6952,0.69529,0.69383,0.69403,5026999995.0
2005-01-20 12:30:00,0.69396,0.69424,0.69343,0.6935,4466700006.0
2005-01-20 13:00:00,0.69357,0.69407,0.6932,0.6932,4129699998.0
2005-01-20 13:30:00,0.69308,0.69349,0.69288,0.69322,4023499989.0
2005-01-20 14:00:00,0.69333,0.69334,0.69258,0.69289,4623999983.0
2005-01-20 14:30:00,0.69285,0.69333,0.69277,0.69325,3985999995.0
2005-01-20 15:00:00,0.6932,0.69322,0.69232,0.69262,4026000007.0
2005-01-20 15:30:00,0.69264,0.69326,0.69249,0.693,4533199987.0
2005-01-20 16:00:00,0.6931,0.69317,0.6924,0.69298,4519399995.0
2005-01-20 16:30:00,0.69303,0.6933,0.69229,0.69236,4526800001.0
2005-01-20 17:00:00,0.69231,0.69287,0.69228,0.69266,5151900006.0
2005-01-20 17:30:00,0.69263,0.69288,0.69216,0.69216,4560600002.0
2005-01-20 18:00:00,0.69217,0.69243,0.69151,0.69175,33437299967.0
2005-01-20 18:30:00,0.69178,0.6923,0.69145,0.69206,15016899978.0
2005-01-20 19:00:00,0.69214,0.69229,0.69149,0.6919,12294700002.0
2005-01-20 19:30:00,0.69193,0.69236,0.69178,0.69187,10696299981.0
2005-01-20 20:00:00,0.69198,0.69232,0.69183,0.69202,10295299980.0
2005-01-20 20:30:00,0.69197,0.69237,0.69156,0.6923,22008999994.0
2005-01-20 21:00:00,0.69231,0.69249,0.6922,0.69248,12323700001.0
2005-01-20 21:30:00,0.69249,0.69249,0.69134,0.69138,7663599989.0
2005-01-20 22:00:00,0.69145,0.69185,0.69133,0.69154,7756800003.0
2005-01-20 22:30:00,0.69161,0.69238,0.69155,0.69206,5704200022.0
2005-01-20 23:00:00,0.69187,0.69258,0.69187,0.69228,4199699967.0
2005-01-20 23:30:00,0.69233,0.69263,0.69216,0.69216,3682200012.0
2005-01-21 00:00:00,0.69207,0.69243,0.69154,0.69198,4190000008.0
2005-01-21 00:30:00,0.69207,0.69212,0.69154,0.69185,3648499999.0
2005-01-21 01:00:00,0.69184,0.69222,0.69169,0.6921,3255300010.0
2005-01-21 01:30:00,0.69212,0.69255,0.69188,0.69242,3842800010.0
2005-01-21 02:00:00,0.69242,0.69267,0.69215,0.69222,4340200009.0
2005-01-21 02:30:00,0.69249,0.69266,0.69187,0.69252,3619599986.0
2005-01-21 03:00:00,0.69257,0.69263,0.6919,0.69237,4033099976.0
2005-01-21 03:30:00,0.69232,0.69256,0.69202,0.69234,3833600003.0
2005-01-21 04:00:00,0.69242,0.69259,0.69222,0.69241,3995500002.0
2005-01-21 04:30:00,0.6925,0.69264,0.69235,0.69259,3584400011.0
2005-01-21 05:00:00,0.69255,0.69282,0.69243,0.69274,3245000001.0
2005-01-21 05:30:00,0.6926,0.69269,0.69227,0.69238,3509799994.0
2005-01-21 06:00:00,0.69238,0.6927,0.69224,0.69265,3638000013.0
2005-01-21 06:30:00,0.69255,0.69271,0.6924,0.69253,3441799999.0
2005-01-21 07:00:00,0.69245,0.69252,0.69192,0.6921,4116300000.0
2005-01-21 07:30:00,0.69213,0.69223,0.69196,0.69205,3719699996.0
2005-01-21 08:00:00,0.692,0.69211,0.69182,0.69182,3487099994.0
2005-01-21 08:30:00,0.69192,0.69262,0.69183,0.69252,3814600000.0
2005-01-21 09:00:00,0.69249,0.6932,0.69246,0.69271,4227999977.0
2005-01-21 09:30:00,0.69277,0.69355,0.69235,0.69345,4809599968.0
2005-01-21 10:00:00,0.6934,0.69361,0.69297,0.69302,4154600004.0
2005-01-21 10:30:00,0.69302,0.69363,0.693,0.69358,4613600009.0
2005-01-21 11:00:00,0.69361,0.69438,0.69354,0.69435,4243299988.0
2005-01-21 11:30:00,0.69498,0.69767,0.69491,0.69767,4719200020.0
2005-01-21 12:00:00,0.69769,0.69793,0.697,0.69707,4484000008.0
2005-01-21 12:30:00,0.697,0.69753,0.69691,0.6971,4976700003.0
2005-01-21 13:00:00,0.69729,0.6973,0.69601,0.69609,3974900002.0
2005-01-21 13:30:00,0.69613,0.69646,0.69519,0.69538,4386299991.0
2005-01-21 14:00:00,0.69528,0.69549,0.69421,0.69499,5005899970.0
2005-01-21 14:30:00,0.69495,0.69507,0.6943,0.69497,4717899998.0
2005-01-21 15:00:00,0.695,0.69522,0.69485,0.69503,4455100006.0
2005-01-21 15:30:00,0.69506,0.69512,0.69428,0.69433,4831900016.0
2005-01-21 16:00:00,0.69435,0.69525,0.69434,0.6952,4374699995.0
2005-01-21 16:30:00,0.69519,0.69556,0.69493,0.69549,3887100002.0
2005-01-21 17:00:00,0.69551,0.69622,0.6953,0.69599,4450899993.0
2005-01-21 17:30:00,0.69602,0.69613,0.69509,0.69514,4592799998.0
2005-01-21 18:00:00,0.69515,0.69612,0.69502,0.69565,30936800002.0
2005-01-21 18:30:00,0.69574,0.69607,0.69537,0.69537,14230000014.0
2005-01-21 19:00:00,0.69548,0.69561,0.69475,0.69508,12784799998.0
2005-01-21 19:30:00,0.69513,0.6954,0.69436,0.69443,10709200028.0
2005-01-21 20:00:00,0.69456,0.69479,0.69423,0.69476,11050600018.0
2005-01-21 20:30:00,0.69478,0.69485,0.6944,0.69458,21788499997.0
2005-01-21 21:00:00,0.69465,0.69469,0.69416,0.69419,12786800016.0
2005-01-21 21:30:00,0.69425,0.69461,0.69407,0.6945,7535000012.0
2005-01-21 22:00:00,0.69457,0.69457,0.69379,0.69393,7880899987.0
2005-01-21 22:30:00,0.69404,0.6944,0.69394,0.69407,5066200001.0
2005-01-21 23:00:00,0.69391,0.69453,0.69391,0.69431,3820999986.0
2005-01-21 23:30:00,0.69433,0.69563,0.6942,0.69454,4045499995.0
2005-01-24 00:00:00,0.69369,0.69437,0.69348,0.69391,4215400003.0
2005-01-24 00:30:00,0.69395,0.69435,0.69369,0.69407,4218699992.0
2005-01-24 01:00:00,0.69423,0.69448,0.6938,0.69442,3852200012.0
2005-01-24 01:30:00,0.69409,0.69456,0.69388,0.69425,4151299993.0
2005-01-24 02:00:00,0.6943,0.69444,0.69399,0.69425,4669999983.0
2005-01-24 02:30:00,0.69432,0.69451,0.69404,0.69438,4115499995.0
2005-01-24 03:00:00,0.69456,0.69528,0.69389,0.69523,4007900009.0
2005-01-24 03:30:00,0.69529,0.6954,0.69489,0.69512,3246300006.0
2005-01-24 04:00:00,0.6952,0.69533,0.69491,0.69503,4078600010.0
2005-01-24 04:30:00,0.69522,0.69532,0.69495,0.69522,4147000001.0
2005-01-24 05:00:00,0.69517,0.6954,0.695,0.6953,3863800003.0
2005-01-24 05:30:00,0.69539,0.69549,0.69504,0.69518,3818400019.0
2005-01-24 06:00:00,0.6952,0.6952,0.69475,0.69506,3843200010.0
2005-01-24 06:30:00,0.69506,0.69525,0.69482,0.69509,3466599999.0
2005-01-24 07:00:00,0.69501,0.69527,0.69489,0.69502,4104499992.0
2005-01-24 07:30:00,0.69506,0.69511,0.69447,0.6949,4863900000.0
2005-01-24 08:00:00,0.69485,0.69512,0.69479,0.695,3509199993.0
2005-01-24 08:30:00,0.69502,0.69565,0.69484,0.69546,4674099980.0
2005-01-24 09:00:00,0.69556,0.69576,0.6952,0.69563,4318800003.0
2005-01-24 09:30:00,0.69574,0.69584,0.69458,0.69461,4819400012.0
2005-01-24 10:00:00,0.69467,0.69471,0.69421,0.69457,5633099969.0
2005-01-24 10:30:00,0.69458,0.6949,0.69447,0.69469,4237099986.0
2005-01-24 11:00:00,0.69469,0.69517,0.69462,0.69503,4498500005.0
2005-01-24 11:30:00,0.69504,0.69533,0.69469,0.69489,4248799991.0
2005-01-24 12:00:00,0.69493,0.69541,0.69487,0.69528,4403199997.0
2005-01-24 12:30:00,0.69533,0.69536,0.69499,0.69503,4288900018.0
2005-01-24 13:00:00,0.69518,0.69576,0.69518,0.69568,4198899986.0
2005-01-24 13:30:00,0.69572,0.69577,0.69517,0.69523,4263600008.0
2005-01-24 14:00:00,0.69517,0.69535,0.69484,0.69504,4254700001.0
2005-01-24 14:30:00,0.69495,0.6953,0.69492,0.69505,4331699992.0
2005-01-24 15:00:00,0.69512,0.69549,0.69497,0.69513,3669400005.0
2005-01-24 15:30:00,0.69504,0.69531,0.69464,0.69464,4168300016.0
2005-01-24 16:00:00,0.6946,0.69541,0.69434,0.69512,4434400010.0
2005-01-24 16:30:00,0.69512,0.69559,0.6951,0.69532,4378799995.0
2005-01-24 17:00:00,0.69529,0.69553,0.69482,0.69503,4328700008.0
2005-01-24 17:30:00,0.69502,0.6952,0.69464,0.69517,4143599998.0
2005-01-24 18:00:00,0.69522,0.69529,0.6942,0.69477,30059000015.0
2005-01-24 18:30:00,0.6948,0.69491,0.69406,0.69439,14093200014.0
2005-01-24 19:00:00,0.6944,0.69445,0.69409,0.69423,11617399957.0
2005-01-24 19:30:00,0.69443,0.69473,0.69419,0.69463,11105299969.0
2005-01-24 20:00:00,0.69466,0.69473,0.69372,0.6939,11062600009.0
2005-01-24 20:30:00,0.69403,0.69418,0.69357,0.69373,21064999958.0
2005-01-24 21:00:00,0.69378,0.69407,0.69361,0.69377,13496100002.0
2005-01-24 21:30:00,0.69377,0.69417,0.69365,0.69417,7851200028.0
2005-01-24 22:00:00,0.69412,0.69429,0.6939,0.69405,8410299995.0
2005-01-24 22:30:00,0.69408,0.69432,0.69389,0.69403,5901899996.0
2005-01-24 23:00:00,0.69378,0.69424,0.69375,0.69418,4521400000.0
2005-01-24 23:30:00,0.69423,0.69441,0.69383,0.69419,3555899989.0
2005-01-25 00:00:00,0.69414,0.69443,0.69384,0.69413,4229600000.0
2005-01-25 00:30:00,0.69408,0.69447,0.69364,0.69416,3989700005.0
2005-01-25 01:00:00,0.6941,0.69441,0.69376,0.69387,4738599997.0
2005-01-25 01:30:00,0.69392,0.69402,0.69357,0.6937,4059100006.0
2005-01-25 02:00:00,0.69366,0.6939,0.69355,0.69385,3500199999.0
2005-01-25 02:30:00,0.69384,0.69394,0.6935,0.69358,4114700021.0
2005-01-25 03:00:00,0.69358,0.69364,0.69331,0.69355,3719000003.0
2005-01-25 03:30:00,0.69351,0.69367,0.69258,0.69263,4490700008.0
2005-01-25 04:00:00,0.69271,0.69295,0.69233,0.69293,3548699989.0
2005-01-25 04:30:00,0.6929,0.69329,0.69273,0.69312,4159299988.0
2005-01-25 05:00:00,0.69305,0.69348,0.69298,0.69325,4209700003.0
2005-01-25 05:30:00,0.69333,0.69342,0.69297,0.69319,4119199999.0
2005-01-25 06:00:00,0.6932,0.6933,0.69293,0.69315,4512599991.0
2005-01-25 06:30:00,0.69311,0.69332,0.69295,0.69322,3185599999.0
2005-01-25 07:00:00,0.69322,0.69356,0.69302,0.6935,3709699996.0
2005-01-25 07:30:00,0.69349,0.69413,0.69337,0.69407,4670600013.0
2005-01-25 08:00:00,0.69401,0.69432,0.69356,0.69417,4062199987.0
2005-01-25 08:30:00,0.69419,0.69447,0.69387,0.69408,4581400005.0
2005-01-25 09:00:00,0.69417,0.69456,0.69348,0.69361,4165900023.0
2005-01-25 09:30:00,0.69373,0.69439,0.69353,0.69415,4413300003.0
2005-01-25 10:00:00,0.69417,0.69463,0.69403,0.69448,4345999996.0
2005-01-25 10:30:00,0.69455,0.69518,0.69444,0.69515,4393800008.0
2005-01-25 11:00:00,0.69517,0.69533,0.69473,0.69478,4466100004.0
2005-01-25 11:30:00,0.69483,0.69528,0.69475,0.69522,4432999982.0
2005-01-25 12:00:00,0.69515,0.69529,0.69491,0.69503,4274600018.0
2005-01-25 12:30:00,0.69508,0.6952,0.69493,0.69505,4233199985.0
2005-01-25 13:00:00,0.69506,0.69508,0.69453,0.69475,3921700006.0
2005-01-25 13:30:00,0.69479,0.69534,0.69471,0.69518,3936199996.0
2005-01-25 14:00:00,0.69529,0.69537,0.69436,0.69465,4465199979.0
2005-01-25 14:30:00,0.69459,0.69529,0.69459,0.695,4988699993.0
2005-01-25 15:00:00,0.69498,0.6959,0.69487,0.69577,4551600018.0
2005-01-25 15:30:00,0.69579,0.69611,0.69564,0.69567,4221499993.0
2005-01-25 16:00:00,0.6957,0.69612,0.6955,0.69597,4444499972.0
2005-01-25 16:30:00,0.69597,0.69618,0.69566,0.69574,4122799991.0
2005-01-25 17:00:00,0.6958,0.69594,0.69475,0.69477,4872700001.0
2005-01-25 17:30:00,0.69468,0.69492,0.69433,0.69453,4419299994.0
2005-01-25 18:00:00,0.69456,0.6953,0.69456,0.69467,30711200034.0
2005-01-25 18:30:00,0.69469,0.69481,0.69423,0.6946,14049699998.0
2005-01-25 19:00:00,0.69464,0.69556,0.69432,0.69505,12421199978.0
2005-01-25 19:30:00,0.69499,0.69541,0.69494,0.69522,10350100010.0
2005-01-25 20:00:00,0.69535,0.69541,0.69484,0.6949,11375599973.0
2005-01-25 20:30:00,0.69494,0.69529,0.69491,0.695,21916999983.0
2005-01-25 21:00:00,0.69503,0.69517,0.69483,0.69506,12931200037.0
2005-01-25 21:30:00,0.69502,0.69562,0.69497,0.69562,7335199963.0
2005-01-25 22:00:00,0.69508,0.6958,0.69498,0.6957,7899700014.0
2005-01-25 22:30:00,0.69557,0.6957,0.69512,0.6954,5558900006.0
2005-01-25 23:00:00,0.69536,0.69585,0.69536,0.69543,4010699998.0
2005-01-25 23:30:00,0.69543,0.69587,0.69532,0.69564,3737900002.0
2005-01-26 00:00:00,0.69562,0.6959,0.69517,0.69546,3771900002.0
2005-01-26 00:30:00,0.69539,0.69576,0.69524,0.6956,3298300008.0
2005-01-26 01:00:00,0.69567,0.69578,0.69535,0.69552,3133700008.0
2005-01-26 01:30:00,0.69557,0.69583,0.69533,0.69551,4693199990.0
2005-01-26 02:00:00,0.6955,0.69566,0.69265,0.69514,4525599990.0
2005-01-26 02:30:00,0.69509,0.69542,0.69493,0.69519,3924000007.0
2005-01-26 03:00:00,0.69521,0.6953,0.69458,0.69495,3718200010.0
2005-01-26 03:30:00,0.69508,0.69517,0.69438,0.69503,3556899994.0
2005-01-26 04:00:00,0.6951,0.69528,0.69495,0.69516,3275099986.0
2005-01-26 04:30:00,0.69516,0.69533,0.69496,0.69515,3631899994.0
2005-01-26 05:00:00,0.69506,0.69538,0.69421,0.69461,4678999988.0
2005-01-26 05:30:00,0.6945,0.69488,0.69422,0.69485,4143700002.0
2005-01-26 06:00:00,0.69488,0.69507,0.69466,0.69477,3884299986.0
2005-01-26 06:30:00,0.69479,0.69492,0.69459,0.69472,3813099994.0
2005-01-26 07:00:00,0.6947,0.69475,0.69437,0.69465,4436299997.0
2005-01-26 07:30:00,0.69469,0.6948,0.69446,0.69467,4102600006.0
2005-01-26 08:00:00,0.69472,0.6948,0.69443,0.69475,4465100007.0
2005-01-26 08:30:00,0.69472,0.69478,0.69432,0.69452,4583399998.0
2005-01-26 09:00:00,0.69455,0.69512,0.69446,0.6946,4300799998.0
2005-01-26 09:30:00,0.69468,0.69477,0.6942,0.69468,4315099989.0
2005-01-26 10:00:00,0.69469,0.69504,0.69469,0.69495,4326799986.0
2005-01-26 10:30:00,0.69497,0.6952,0.69442,0.69475,4539200017.0
2005-01-26 11:00:00,0.69476,0.69558,0.69455,0.69528,4882199997.0
2005-01-26 11:30:00,0.6951,0.69513,0.69301,0.69327,4884200003.0
2005-01-26 12:00:00,0.69323,0.6934,0.69291,0.69305,4797600005.0
2005-01-26 12:30:00,0.69314,0.6933,0.69282,0.69292,4169100013.0
2005-01-26 13:00:00,0.69299,0.69344,0.69294,0.69317,4518799996.0
2005-01-26 13:30:00,0.6932,0.69336,0.69242,0.69242,4007499992.0
2005-01-26 14:00:00,0.69243,0.6927,0.69225,0.69246,3590699989.0
2005-01-26 14:30:00,0.69245,0.69268,0.69241,0.6925,4434300000.0
2005-01-26 15:00:00,0.69249,0.69264,0.69233,0.69243,4123299976.0
2005-01-26 15:30:00,0.6925,0.69315,0.69245,0.69293,4238800004.0
2005-01-26 16:00:00,0.69307,0.69368,0.69303,0.69355,4647199997.0
2005-01-26 16:30:00,0.6935,0.69424,0.69344,0.69406,5078299973.0
2005-01-26 17:00:00,0.69394,0.69401,0.69361,0.69385,4624100017.0
2005-01-26 17:30:00,0.6939,0.69462,0.69384,0.69445,3852800005.0
2005-01-26 18:00:00,0.69452,0.69467,0.69421,0.6943,31198799953.0
2005-01-26 18:30:00,0.69427,0.6946,0.69407,0.69445,14641000037.0
2005-01-26 19:00:00,0.69459,0.69479,0.6942,0.69455,11560100031.0
2005-01-26 19:30:00,0.6946,0.69511,0.69459,0.69482,11405299985.0
2005-01-26 20:00:00,0.695,0.695,0.69435,0.69449,11093299971.0
2005-01-26 20:30:00,0.69453,0.69462,0.69424,0.69445,20958799982.0
2005-01-26 21:00:00,0.69453,0.69467,0.69421,0.69427,13409799982.0
2005-01-26 21:30:00,0.69423,0.69455,0.69405,0.69427,7444699997.0
2005-01-26 22:00:00,0.6943,0.6943,0.69381,0.69407,8474999980.0
2005-01-26 22:30:00,0.69419,0.69437,0.69386,0.694,5584199971.0
2005-01-26 23:00:00,0.69404,0.69457,0.69393,0.69434,4460900004.0
2005-01-26 23:30:00,0.69394,0.69462,0.69394,0.69427,3779999992.0
2005-01-27 00:00:00,0.69422,0.6945,0.69386,0.69386,3592699995.0
2005-01-27 00:30:00,0.69419,0.69442,0.69384,0.69437,3827799983.0
2005-01-27 01:00:00,0.69426,0.69463,0.69405,0.69453,3652200011.0
2005-01-27 01:30:00,0.69455,0.6947,0.69392,0.6946,3798900013.0
2005-01-27 02:00:00,0.6946,0.69465,0.69426,0.69453,4409399997.0
2005-01-27 02:30:00,0.69453,0.69476,0.69397,0.69418,4291399987.0
2005-01-27 03:00:00,0.69427,0.69451,0.69385,0.69427,4221199993.0
2005-01-27 03:30:00,0.69431,0.69458,0.69382,0.69382,4399100013.0
2005-01-27 04:00:00,0.69404,0.69443,0.69384,0.69398,3676400004.0
2005-01-27 04:30:00,0.6942,0.6943,0.6938,0.6941,3475000000.0
2005-01-27 05:00:00,0.69408,0.69428,0.69381,0.694,4160599975.0
2005-01-27 05:30:00,0.69407,0.69411,0.69357,0.69393,3353500008.0
2005-01-27 06:00:00,0.69399,0.69431,0.69386,0.69411,4310000004.0
2005-01-27 06:30:00,0.69412,0.69439,0.69377,0.69435,4226100006.0
2005-01-27 07:00:00,0.69427,0.6944,0.69399,0.69429,3795899997.0
2005-01-27 07:30:00,0.6943,0.69454,0.69391,0.69437,4349899998.0
2005-01-27 08:00:00,0.69438,0.69473,0.69406,0.69452,4694300003.0
2005-01-27 08:30:00,0.69469,0.69537,0.69437,0.69437,4290399994.0
2005-01-27 09:00:00,0.69425,0.69493,0.69418,0.69493,4580100003.0
2005-01-27 09:30:00,0.69498,0.69542,0.6948,0.69524,4953600026.0
2005-01-27 10:00:00,0.69532,0.69551,0.69477,0.69479,4708299994.0
2005-01-27 10:30:00,0.69477,0.69493,0.69436,0.69444,4254799982.0
2005-01-27 11:00:00,0.69438,0.69452,0.69384,0.69384,4316800008.0
2005-01-27 11:30:00,0.69397,0.69403,0.69292,0.69314,5025599991.0
2005-01-27 12:00:00,0.6931,0.69324,0.69242,0.69285,4740700009.0
2005-01-27 12:30:00,0.69283,0.69332,0.69257,0.6932,4052199980.0
2005-01-27 13:00:00,0.69317,0.69348,0.69259,0.69295,4028300014.0
2005-01-27 13:30:00,0.69297,0.69318,0.69274,0.69274,4173300011.0
2005-01-27 14:00:00,0.69272,0.69288,0.69152,0.69188,4613999993.0
2005-01-27 14:30:00,0.69188,0.69218,0.69176,0.69205,4288199999.0
2005-01-27 15:00:00,0.69205,0.6925,0.69164,0.69233,4066799984.0
2005-01-27 15:30:00,0.69217,0.69309,0.69136,0.69146,4410199998.0
2005-01-27 16:00:00,0.6915,0.69196,0.69084,0.6918,4912600001.0
2005-01-27 16:30:00,0.69177,0.69186,0.69152,0.6916,4531100010.0
2005-01-27 17:00:00,0.69158,0.69158,0.69075,0.6912,4192399997.0
2005-01-27 17:30:00,0.69126,0.69143,0.69086,0.6909,4352399980.0
2005-01-27 18:00:00,0.69093,0.69108,0.6904,0.69054,31930899995.0
2005-01-27 18:30:00,0.69062,0.69073,0.69037,0.6905,14970300005.0
2005-01-27 19:00:00,0.69046,0.69084,0.69033,0.69074,11562999978.0
2005-01-27 19:30:00,0.69068,0.69078,0.69014,0.69045,10488200009.0
2005-01-27 20:00:00,0.69043,0.69083,0.69034,0.69057,10485700005.0
2005-01-27 20:30:00,0.69058,0.6908,0.69012,0.69036,20972699989.0
2005-01-27 21:00:00,0.69041,0.69042,0.68988,0.68997,13444299985.0
2005-01-27 21:30:00,0.6899,0.69023,0.68981,0.69006,7981500005.0
2005-01-27 22:00:00,0.69017,0.69046,0.69001,0.69026,8288299979.0
2005-01-27 22:30:00,0.69029,0.6905,0.68993,0.68993,5726900025.0
2005-01-27 23:00:00,0.6898,0.69045,0.6898,0.69012,3493899992.0
2005-01-27 23:30:00,0.69011,0.69039,0.68973,0.69008,3653600000.0
2005-01-28 00:00:00,0.69007,0.6908,0.68964,0.69007,4735799999.0
2005-01-28 00:30:00,0.69012,0.69024,0.68977,0.68998,4283999995.0
2005-01-28 01:00:00,0.68989,0.69004,0.68949,0.68979,4446499981.0
2005-01-28 01:30:00,0.68973,0.68975,0.6893,0.68951,3803500007.0
2005-01-28 02:00:00,0.68949,0.69001,0.68941,0.6899,4360800006.0
2005-01-28 02:30:00,0.68989,0.6902,0.68962,0.68991,4019300001.0
2005-01-28 03:00:00,0.68985,0.69,0.68954,0.69,3775300009.0
2005-01-28 03:30:00,0.68994,0.69033,0.68987,0.69021,3912899984.0
2005-01-28 04:00:00,0.69023,0.69033,0.68957,0.68985,4071500009.0
2005-01-28 04:30:00,0.68988,0.69012,0.6896,0.68988,4488299996.0
2005-01-28 05:00:00,0.68991,0.68996,0.68959,0.68983,3310499995.0
2005-01-28 05:30:00,0.68982,0.69029,0.68962,0.69029,4067500010.0
2005-01-28 06:00:00,0.69005,0.69035,0.68982,0.69031,3125299996.0
2005-01-28 06:30:00,0.69034,0.69052,0.69,0.6905,3809199986.0
2005-01-28 07:00:00,0.69045,0.69076,0.69022,0.69068,3794000016.0
2005-01-28 07:30:00,0.69075,0.6909,0.69058,0.69085,3597499994.0
2005-01-28 08:00:00,0.69081,0.69101,0.69061,0.69075,3922099995.0
2005-01-28 08:30:00,0.69067,0.69134,0.69058,0.69086,4353300006.0
2005-01-28 09:00:00,0.69094,0.69125,0.69068,0.69108,4909699989.0
2005-01-28 09:30:00,0.69103,0.69107,0.68989,0.69005,4511199968.0
2005-01-28 10:00:00,0.69012,0.69055,0.68998,0.6905,4727300016.0
2005-01-28 10:30:00,0.69056,0.69088,0.69026,0.69047,3936399989.0
2005-01-28 11:00:00,0.69048,0.69092,0.6901,0.69087,4513100010.0
2005-01-28 11:30:00,0.69095,0.69161,0.6906,0.69129,4230100004.0
2005-01-28 12:00:00,0.69121,0.69165,0.69121,0.6916,4469699995.0
2005-01-28 12:30:00,0.69153,0.69154,0.6908,0.69085,4113000018.0
2005-01-28 13:00:00,0.6908,0.69197,0.6908,0.6919,4332799990.0
2005-01-28 13:30:00,0.69193,0.69227,0.6918,0.69201,4307499986.0
2005-01-28 14:00:00,0.69195,0.69261,0.69191,0.69228,4048199994.0
2005-01-28 14:30:00,0.69223,0.6926,0.69214,0.69222,4189899988.0
2005-01-28 15:00:00,0.69222,0.69239,0.69157,0.69177,4248699987.0
2005-01-28 15:30:00,0.69162,0.69247,0.6915,0.69215,4775900004.0
2005-01-28 16:00:00,0.69216,0.69216,0.69155,0.69188,4442500004.0
2005-01-28 16:30:00,0.69195,0.69221,0.69151,0.69157,4146499997.0
2005-01-28 17:00:00,0.69164,0.69169,0.69046,0.69098,4667099995.0
2005-01-28 17:30:00,0.69101,0.69105,0.69048,0.69059,4511200014.0
2005-01-28 18:00:00,0.6906,0.6911,0.69025,0.6909,32637099987.0
2005-01-28 18:30:00,0.69092,0.69125,0.69064,0.69067,13730600012.0
2005-01-28 19:00:00,0.69063,0.69116,0.69057,0.69094,11855600022.0
2005-01-28 19:30:00,0.69088,0.69107,0.69054,0.69077,11311199949.0
2005-01-28 20:00:00,0.69084,0.69123,0.69067,0.69102,11287299991.0
2005-01-28 20:30:00,0.69103,0.69118,0.69048,0.6906,22374699999.0
2005-01-28 21:00:00,0.69064,0.6908,0.6905,0.69064,12978599979.0
2005-01-28 21:30:00,0.69065,0.69069,0.69035,0.69045,7533300014.0
2005-01-28 22:00:00,0.69045,0.69063,0.69031,0.69049,7475300001.0
2005-01-28 22:30:00,0.69053,0.6908,0.69027,0.69037,6076799977.0
2005-01-28 23:00:00,0.6903,0.69069,0.6903,0.6905,3642499996.0
2005-01-28 23:30:00,0.69053,0.69093,0.69012,0.69029,3852400002.0
2005-01-31 00:00:00,0.69019,0.69064,0.69009,0.69037,3242499993.0
2005-01-31 00:30:00,0.69052,0.69067,0.68965,0.69009,4072899998.0
2005-01-31 01:00:00,0.69006,0.69021,0.68982,0.69001,4321800009.0
2005-01-31 01:30:00,0.6899,0.69052,0.68981,0.6902,4532299999.0
2005-01-31 02:00:00,0.69015,0.69049,0.68984,0.69024,4669700009.0
2005-01-31 02:30:00,0.6904,0.69081,0.69026,0.69059,4561400013.0
2005-01-31 03:00:00,0.6906,0.6907,0.69022,0.69055,3673800000.0
2005-01-31 03:30:00,0.69055,0.69095,0.69039,0.69073,4804800013.0
2005-01-31 04:00:00,0.69072,0.69097,0.69046,0.69082,3709900023.0
2005-01-31 04:30:00,0.69083,0.69095,0.69049,0.69082,4777300014.0
2005-01-31 05:00:00,0.6908,0.69105,0.69053,0.69087,3443599998.0
2005-01-31 05:30:00,0.69087,0.691,0.69051,0.69059,4350900002.0
2005-01-31 06:00:00,0.69068,0.69089,0.69042,0.69081,4411800013.0
2005-01-31 06:30:00,0.69082,0.69098,0.6905,0.69091,4443000012.0
2005-01-31 07:00:00,0.69098,0.69115,0.69073,0.69097,3469900009.0
2005-01-31 07:30:00,0.691,0.691,0.6903,0.69053,4370700007.0
2005-01-31 08:00:00,0.69043,0.69073,0.68957,0.69009,4592799993.0
2005-01-31 08:30:00,0.69045,0.69083,0.68961,0.6905,3900800017.0
2005-01-31 09:00:00,0.69048,0.69074,0.69014,0.69028,3817100002.0
2005-01-31 09:30:00,0.69048,0.69063,0.69003,0.69025,4321300010.0
2005-01-31 10:00:00,0.69038,0.69054,0.68997,0.69052,4686399992.0
2005-01-31 10:30:00,0.6905,0.6906,0.69023,0.69032,4487800004.0
2005-01-31 11:00:00,0.69024,0.69095,0.69024,0.69027,4289700016.0
2005-01-31 11:30:00,0.69035,0.69039,0.68957,0.69012,4438299998.0
2005-01-31 12:00:00,0.69012,0.69042,0.68965,0.6898,4003499992.0
2005-01-31 12:30:00,0.6898,0.69116,0.68975,0.6911,4250799994.0
2005-01-31 13:00:00,0.69111,0.69135,0.6908,0.69086,4488000010.0
2005-01-31 13:30:00,0.69086,0.69157,0.69082,0.69153,4485600007.0
2005-01-31 14:00:00,0.69139,0.6915,0.69097,0.69105,4783900000.0
2005-01-31 14:30:00,0.69105,0.69157,0.69075,0.69114,4665500000.0
2005-01-31 15:00:00,0.69113,0.69133,0.69046,0.69065,3511499993.0
2005-01-31 15:30:00,0.69066,0.69107,0.69052,0.69061,4241299996.0
2005-01-31 16:00:00,0.69058,0.69063,0.69014,0.69027,3786500003.0
2005-01-31 16:30:00,0.6902,0.69065,0.69015,0.6904,4141599998.0
2005-01-31 17:00:00,0.69039,0.69071,0.68992,0.69058,4985300009.0
2005-01-31 17:30:00,0.6906,0.69121,0.69051,0.69077,3773400018.0
2005-01-31 18:00:00,0.69073,0.6934,0.6907,0.69119,32420499935.0
2005-01-31 18:30:00,0.69128,0.69265,0.69118,0.69258,13351599990.0
2005-01-31 19:00:00,0.6926,0.69361,0.69258,0.6931,11823499996.0
2005-01-31 19:30:00,0.69313,0.69319,0.69259,0.69259,10302499974.0
2005-01-31 20:00:00,0.69266,0.69294,0.69231,0.69239,11158100000.0
2005-01-31 20:30:00,0.69239,0.69271,0.69235,0.69242,22023200018.0
2005-01-31 21:00:00,0.69247,0.69284,0.69233,0.69245,12840699994.0
2005-01-31 21:30:00,0.69217,0.69257,0.69165,0.69187,7469699999.0
2005-01-31 22:00:00,0.69197,0.69229,0.69181,0.69204,8500000023.0
2005-01-31 22:30:00,0.69207,0.6922,0.69159,0.69159,5963199999.0
2005-01-31 23:00:00,0.69153,0.69205,0.69149,0.69197,4031300013.0
2005-01-31 23:30:00,0.69197,0.69212,0.69178,0.6921,3867799990.0
2005-02-01 00:00:00,0.69207,0.6926,0.69188,0.69223,3799299989.0
2005-02-01 00:30:00,0.69205,0.69239,0.69194,0.69216,3506900018.0
2005-02-01 01:00:00,0.6922,0.69258,0.69205,0.69225,3965600002.0
2005-02-01 01:30:00,0.69216,0.69241,0.69196,0.69225,3746399999.0
2005-02-01 02:00:00,0.69229,0.69246,0.69206,0.69237,3894799996.0
2005-02-01 02:30:00,0.69231,0.69246,0.692,0.69202,3899800010.0
2005-02-01 03:00:00,0.69209,0.69236,0.69189,0.69232,4595799981.0
2005-02-01 03:30:00,0.69234,0.69238,0.69146,0.69157,3342900013.0
2005-02-01 04:00:00,0.69161,0.69191,0.69129,0.69166,3891500006.0
2005-02-01 04:30:00,0.69167,0.69211,0.69145,0.69176,3915200005.0
2005-02-01 05:00:00,0.69167,0.69209,0.69156,0.69198,3088900001.0
2005-02-01 05:30:00,0.69172,0.69215,0.69157,0.69178,3781699986.0
2005-02-01 06:00:00,0.69179,0.69206,0.69152,0.69192,3288499987.0
2005-02-01 06:30:00,0.69193,0.69221,0.69165,0.69208,3704200019.0
2005-02-01 07:00:00,0.69198,0.69223,0.69151,0.69213,4246700006.0
2005-02-01 07:30:00,0.6922,0.6924,0.69156,0.69219,4664199999.0
2005-02-01 08:00:00,0.692,0.69254,0.69195,0.69254,4237099991.0
2005-02-01 08:30:00,0.6925,0.69255,0.69212,0.69233,3758900004.0
2005-02-01 09:00:00,0.69217,0.69262,0.69186,0.69215,4909400005.0
2005-02-01 09:30:00,0.6922,0.69234,0.69158,0.69178,4396599997.0
2005-02-01 10:00:00,0.69189,0.69231,0.69183,0.6919,4411500004.0
2005-02-01 10:30:00,0.69188,0.69223,0.69184,0.69205,4584099985.0
2005-02-01 11:00:00,0.69198,0.69232,0.69192,0.69217,4330799983.0
2005-02-01 11:30:00,0.69236,0.69331,0.69146,0.69299,4746399996.0
2005-02-01 12:00:00,0.69287,0.69347,0.69246,0.6928,4709099997.0
2005-02-01 12:30:00,0.69275,0.69305,0.69254,0.69271,3688099999.0
2005-02-01 13:00:00,0.69285,0.69288,0.69212,0.69223,4057699985.0
2005-02-01 13:30:00,0.69226,0.69255,0.69192,0.692,4646699982.0
2005-02-01 14:00:00,0.69205,0.69245,0.69194,0.69232,4686899987.0
2005-02-01 14:30:00,0.69231,0.69246,0.69207,0.69233,3986199995.0
2005-02-01 15:00:00,0.69226,0.69239,0.69199,0.69221,3814200006.0
2005-02-01 15:30:00,0.69222,0.69232,0.69155,0.69172,3673299994.0
2005-02-01 16:00:00,0.69176,0.69213,0.69158,0.69203,4581200010.0
2005-02-01 16:30:00,0.69202,0.69222,0.69167,0.69185,4290600003.0
2005-02-01 17:00:00,0.69183,0.69231,0.6915,0.6921,4428800009.0
2005-02-01 17:30:00,0.69217,0.6923,0.69162,0.69162,4288000005.0
2005-02-01 18:00:00,0.69161,0.6925,0.69155,0.69213,32123799995.0
2005-02-01 18:30:00,0.69217,0.69239,0.69192,0.69228,14390199956.0
2005-02-01 19:00:00,0.6923,0.69262,0.69217,0.6924,12205400003.0
2005-02-01 19:30:00,0.69238,0.69242,0.69182,0.69212,10652399973.0
2005-02-01 20:00:00,0.69222,0.69248,0.69207,0.69234,10923200031.0
2005-02-01 20:30:00,0.69229,0.69277,0.69225,0.6926,21156699957.0
2005-02-01 21:00:00,0.69255,0.69268,0.69232,0.69263,12713799985.0
2005-02-01 21:30:00,0.69262,0.69279,0.69248,0.69263,7522200003.0
2005-02-01 22:00:00,0.69258,0.69263,0.69212,0.69221,7475900020.0
2005-02-01 22:30:00,0.69224,0.69258,0.69206,0.69223,5542700021.0
2005-02-01 23:00:00,0.692,0.69239,0.692,0.69215,3394399983.0
2005-02-01 23:30:00,0.69221,0.69252,0.69197,0.69222,4162900005.0
2005-02-02 00:00:00,0.69222,0.6925,0.6919,0.69202,4061699993.0
2005-02-02 00:30:00,0.69213,0.69251,0.69192,0.69238,4056299987.0
2005-02-02 01:00:00,0.69227,0.69266,0.69214,0.69256,4351099991.0
2005-02-02 01:30:00,0.69256,0.69258,0.69219,0.69247,4279699985.0
2005-02-02 02:00:00,0.69251,0.69271,0.69234,0.69265,4433500016.0
2005-02-02 02:30:00,0.69263,0.69305,0.69226,0.69267,3534100001.0
2005-02-02 03:00:00,0.69307,0.69307,0.69221,0.69295,3743500006.0
2005-02-02 03:30:00,0.69293,0.69313,0.69242,0.69296,3139000016.0
2005-02-02 04:00:00,0.69289,0.69353,0.69224,0.69326,4096700013.0
2005-02-02 04:30:00,0.69338,0.69362,0.693,0.6935,3633399993.0
2005-02-02 05:00:00,0.6935,0.69385,0.69292,0.69383,4272500001.0
2005-02-02 05:30:00,0.69382,0.69416,0.69324,0.6939,4232200002.0
2005-02-02 06:00:00,0.69387,0.69441,0.69368,0.69435,4272499992.0
2005-02-02 06:30:00,0.69435,0.69441,0.69407,0.69423,3296299999.0
2005-02-02 07:00:00,0.69429,0.69438,0.69407,0.69413,3221899991.0
2005-02-02 07:30:00,0.69411,0.69426,0.69383,0.69426,4278399985.0
2005-02-02 08:00:00,0.69421,0.69435,0.69359,0.69413,4052500003.0
2005-02-02 08:30:00,0.69405,0.69427,0.69357,0.69363,4377400000.0
2005-02-02 09:00:00,0.6937,0.69391,0.69324,0.69382,5079199993.0
2005-02-02 09:30:00,0.69403,0.69414,0.69346,0.69358,4766599996.0
2005-02-02 10:00:00,0.69358,0.69399,0.69349,0.6937,4407600000.0
2005-02-02 10:30:00,0.69371,0.6939,0.69349,0.69358,4304399974.0
2005-02-02 11:00:00,0.6936,0.69379,0.69332,0.69379,4592499992.0
2005-02-02 11:30:00,0.69383,0.69383,0.69339,0.69343,4680999992.0
2005-02-02 12:00:00,0.6934,0.69347,0.6931,0.69315,4462300002.0
2005-02-02 12:30:00,0.69315,0.69335,0.69283,0.6931,4446899995.0
2005-02-02 13:00:00,0.69314,0.6932,0.69246,0.6925,4330699982.0
2005-02-02 13:30:00,0.69249,0.69279,0.69241,0.69271,4485300005.0
2005-02-02 14:00:00,0.69269,0.69281,0.69233,0.69244,4028299997.0
2005-02-02 14:30:00,0.69244,0.69266,0.69229,0.69235,4027899992.0
2005-02-02 15:00:00,0.69224,0.6923,0.69173,0.69182,4128199980.0
2005-02-02 15:30:00,0.69188,0.69204,0.69155,0.69202,3923199981.0
2005-02-02 16:00:00,0.69204,0.69224,0.69187,0.69217,3996699993.0
2005-02-02 16:30:00,0.69218,0.69231,0.69161,0.69164,4169700011.0
2005-02-02 17:00:00,0.69165,0.69178,0.6914,0.69142,4347100015.0
2005-02-02 17:30:00,0.69149,0.69181,0.69125,0.69125,4629200017.0
2005-02-02 18:00:00,0.69129,0.69141,0.69073,0.69093,29283999956.0
2005-02-02 18:30:00,0.69093,0.69122,0.69035,0.69095,14348999988.0
2005-02-02 19:00:00,0.69093,0.69126,0.69069,0.69105,11608799990.0
2005-02-02 19:30:00,0.69105,0.69136,0.69101,0.69107,11365600004.0
2005-02-02 20:00:00,0.69113,0.69141,0.691,0.69109,11388300008.0
2005-02-02 20:30:00,0.69108,0.69134,0.69086,0.6909,21854000003.0
2005-02-02 21:00:00,0.69098,0.69114,0.69052,0.69059,13574799991.0
2005-02-02 21:30:00,0.6907,0.69137,0.69061,0.69089,7730000002.0
2005-02-02 22:00:00,0.6908,0.691,0.69047,0.69085,8115300016.0
2005-02-02 22:30:00,0.69089,0.69116,0.69062,0.69067,5541799995.0
2005-02-02 23:00:00,0.69058,0.6912,0.69058,0.6908,4258199994.0
2005-02-02 23:30:00,0.69083,0.69093,0.69015,0.69041,3753300003.0
2005-02-03 00:00:00,0.69037,0.69063,0.69016,0.69017,4251300011.0
2005-02-03 00:30:00,0.69025,0.69077,0.69014,0.69056,3798800009.0
2005-02-03 01:00:00,0.69067,0.69091,0.69026,0.69091,3643800006.0
2005-02-03 01:30:00,0.69085,0.69131,0.69051,0.69123,3395900004.0
2005-02-03 02:00:00,0.69121,0.69153,0.69074,0.69125,4121599989.0
2005-02-03 02:30:00,0.69119,0.69123,0.6908,0.69102,3810100010.0
2005-02-03 03:00:00,0.69123,0.69144,0.69091,0.69118,4881899997.0
2005-02-03 03:30:00,0.69126,0.69142,0.69095,0.69099,3637900000.0
2005-02-03 04:00:00,0.69107,0.6912,0.69023,0.69119,3716399990.0
2005-02-03 04:30:00,0.69106,0.69131,0.69092,0.69115,4034700000.0
2005-02-03 05:00:00,0.69111,0.69137,0.69084,0.69119,4403500001.0
2005-02-03 05:30:00,0.6912,0.69132,0.69094,0.69113,3554000001.0
2005-02-03 06:00:00,0.69112,0.6912,0.69081,0.691,3331700002.0
2005-02-03 06:30:00,0.6911,0.69136,0.69086,0.69117,3509999999.0
2005-02-03 07:00:00,0.6911,0.69152,0.69088,0.69152,3781500001.0
2005-02-03 07:30:00,0.69153,0.69155,0.69117,0.69126,3636700001.0
2005-02-03 08:00:00,0.69123,0.69148,0.69028,0.69102,3801300000.0
2005-02-03 08:30:00,0.691,0.69138,0.69094,0.69113,4422900020.0
2005-02-03 09:00:00,0.69118,0.69118,0.69015,0.69064,4323799968.0
2005-02-03 09:30:00,0.69073,0.69097,0.69063,0.69088,4361600000.0
2005-02-03 10:00:00,0.69082,0.69136,0.69066,0.69114,4501900005.0
2005-02-03 10:30:00,0.6911,0.69112,0.69072,0.69094,4069499985.0
2005-02-03 11:00:00,0.69105,0.69105,0.6902,0.69043,4563999982.0
2005-02-03 11:30:00,0.69053,0.69053,0.68957,0.69024,5007599998.0
2005-02-03 12:00:00,0.69017,0.69029,0.68895,0.68939,5103299983.0
2005-02-03 12:30:00,0.68945,0.68956,0.6888,0.6891,4217399986.0
2005-02-03 13:00:00,0.68911,0.68956,0.68906,0.6895,4650899996.0
2005-02-03 13:30:00,0.68951,0.68976,0.68925,0.68932,4422099999.0
2005-02-03 14:00:00,0.6893,0.68944,0.68899,0.68922,4941199979.0
2005-02-03 14:30:00,0.68932,0.68956,0.68898,0.6891,4537300025.0
2005-02-03 15:00:00,0.68906,0.68979,0.68883,0.68958,3752499991.0
2005-02-03 15:30:00,0.68959,0.68962,0.68827,0.6884,4934800008.0
2005-02-03 16:00:00,0.6884,0.68884,0.68828,0.68876,3674200007.0
2005-02-03 16:30:00,0.68867,0.68908,0.68857,0.68905,4868099990.0
2005-02-03 17:00:00,0.6892,0.69014,0.68909,0.6897,4754199983.0
2005-02-03 17:30:00,0.68973,0.68975,0.68882,0.68889,4073799994.0
2005-02-03 18:00:00,0.689,0.68941,0.6889,0.68905,30725300059.0
2005-02-03 18:30:00,0.68907,0.68926,0.68876,0.68898,14252299998.0
2005-02-03 19:00:00,0.68895,0.68938,0.6889,0.68922,11714599996.0
2005-02-03 19:30:00,0.68925,0.68949,0.68897,0.68917,10878000000.0
2005-02-03 20:00:00,0.68925,0.68932,0.68897,0.68912,11126700021.0
2005-02-03 20:30:00,0.6891,0.68921,0.6889,0.689,20876199979.0
2005-02-03 21:00:00,0.68905,0.6892,0.68889,0.68894,13362799990.0
2005-02-03 21:30:00,0.68895,0.68907,0.68868,0.68905,8145800008.0
2005-02-03 22:00:00,0.68903,0.68919,0.68889,0.68905,7566899993.0
2005-02-03 22:30:00,0.68915,0.68915,0.68869,0.68869,5665599990.0
2005-02-03 23:00:00,0.68855,0.68919,0.68855,0.68893,4020500027.0
2005-02-03 23:30:00,0.68905,0.68927,0.68869,0.68903,4134700009.0
2005-02-04 00:00:00,0.68897,0.68939,0.68895,0.68912,4007100010.0
2005-02-04 00:30:00,0.68923,0.68944,0.68907,0.68927,2985100005.0
2005-02-04 01:00:00,0.68919,0.68939,0.68906,0.6892,3742300007.0
2005-02-04 01:30:00,0.68922,0.68926,0.68869,0.68892,3920799998.0
2005-02-04 02:00:00,0.68888,0.68946,0.68881,0.68933,3675700020.0
2005-02-04 02:30:00,0.68925,0.68933,0.68876,0.689,3754399996.0
2005-02-04 03:00:00,0.68905,0.68917,0.68885,0.68895,3749300011.0
2005-02-04 03:30:00,0.68893,0.68895,0.6886,0.68875,4166600012.0
2005-02-04 04:00:00,0.68876,0.6891,0.68846,0.68899,4000199985.0
2005-02-04 04:30:00,0.68908,0.6892,0.68869,0.68889,3697000014.0
2005-02-04 05:00:00,0.6891,0.68932,0.68896,0.68911,3468700006.0
2005-02-04 05:30:00,0.68917,0.68933,0.68881,0.6892,3271599991.0
2005-02-04 06:00:00,0.68925,0.68946,0.68897,0.68936,2796100015.0
2005-02-04 06:30:00,0.68937,0.68942,0.68876,0.68921,3186800006.0
2005-02-04 07:00:00,0.68915,0.6894,0.6888,0.68929,4001099983.0
2005-02-04 07:30:00,0.68943,0.68944,0.68879,0.68922,3844300011.0
2005-02-04 08:00:00,0.68914,0.68941,0.6888,0.68899,3352599989.0
2005-02-04 08:30:00,0.68924,0.68963,0.6888,0.68921,4563200020.0
2005-02-04 09:00:00,0.68921,0.68933,0.68864,0.68921,4211599996.0
2005-02-04 09:30:00,0.68927,0.68939,0.68881,0.6889,4171000000.0
2005-02-04 10:00:00,0.68894,0.68937,0.68894,0.68932,4438399991.0
2005-02-04 10:30:00,0.68936,0.68964,0.68919,0.68923,4230400010.0
2005-02-04 11:00:00,0.68917,0.68938,0.68858,0.68864,4352600009.0
2005-02-04 11:30:00,0.68863,0.68889,0.68841,0.68885,4544700010.0
2005-02-04 12:00:00,0.68878,0.68886,0.68848,0.68883,4287099997.0
2005-02-04 12:30:00,0.68883,0.68887,0.68773,0.68803,4524200009.0
2005-02-04 13:00:00,0.68801,0.68833,0.68787,0.68817,4148899996.0
2005-02-04 13:30:00,0.6881,0.68836,0.68795,0.68811,4369599996.0
2005-02-04 14:00:00,0.688,0.68845,0.688,0.68829,4545600023.0
2005-02-04 14:30:00,0.68831,0.68877,0.68815,0.68827,4528200013.0
2005-02-04 15:00:00,0.6883,0.68839,0.68779,0.68791,4360699997.0
2005-02-04 15:30:00,0.68829,0.6894,0.68658,0.68693,4583399975.0
2005-02-04 16:00:00,0.68686,0.68774,0.68657,0.68752,5004200014.0
2005-02-04 16:30:00,0.68751,0.68809,0.68732,0.68768,5022299989.0
2005-02-04 17:00:00,0.68769,0.68769,0.68654,0.68662,4542599979.0
2005-02-04 17:30:00,0.68657,0.68672,0.68615,0.68618,4119200016.0
2005-02-04 18:00:00,0.68625,0.68632,0.6851,0.68573,32956900005.0
2005-02-04 18:30:00,0.68571,0.68582,0.68522,0.68555,14460399982.0
2005-02-04 19:00:00,0.68553,0.68555,0.68479,0.68526,11654999978.0
2005-02-04 19:30:00,0.68523,0.68563,0.68487,0.68545,10216000013.0
2005-02-04 20:00:00,0.68541,0.68689,0.68524,0.68658,10723700004.0
2005-02-04 20:30:00,0.68656,0.6871,0.6861,0.6869,20452299990.0
2005-02-04 21:00:00,0.68697,0.68699,0.6862,0.68639,13068700035.0
2005-02-04 21:30:00,0.68637,0.68659,0.68608,0.68655,7976400004.0
2005-02-04 22:00:00,0.68653,0.68659,0.68593,0.68632,8055599994.0
2005-02-04 22:30:00,0.68644,0.6867,0.68585,0.68588,6227000018.0
2005-02-04 23:00:00,0.68581,0.68619,0.68581,0.68588,3744899989.0
2005-02-04 23:30:00,0.68585,0.68605,0.6856,0.68594,3760499977.0
2005-02-07 00:00:00,0.68582,0.68633,0.68569,0.68594,4484699988.0
2005-02-07 00:30:00,0.68593,0.6866,0.68584,0.68639,3404599993.0
2005-02-07 01:00:00,0.68628,0.68649,0.68596,0.68614,3917600021.0
2005-02-07 01:30:00,0.68608,0.68611,0.68577,0.68582,3513800004.0
2005-02-07 02:00:00,0.68583,0.68617,0.68541,0.68545,5183499986.0
2005-02-07 02:30:00,0.68544,0.6857,0.6848,0.68487,4138899995.0
2005-02-07 03:00:00,0.68497,0.68513,0.68457,0.68493,3926500002.0
2005-02-07 03:30:00,0.68504,0.68514,0.68476,0.68504,3411899982.0
2005-02-07 04:00:00,0.6851,0.68514,0.68458,0.68506,3575000003.0
2005-02-07 04:30:00,0.68505,0.68512,0.68475,0.68494,3706299996.0
2005-02-07 05:00:00,0.6849,0.6851,0.68473,0.68485,3710899998.0
2005-02-07 05:30:00,0.68487,0.68507,0.68467,0.68491,3526300002.0
2005-02-07 06:00:00,0.68492,0.68499,0.6847,0.68495,2981699998.0
2005-02-07 06:30:00,0.68495,0.685,0.68467,0.68483,2982499992.0
2005-02-07 07:00:00,0.68482,0.68496,0.68463,0.6849,3525000008.0
2005-02-07 07:30:00,0.68488,0.68495,0.68462,0.68492,3900999993.0
2005-02-07 08:00:00,0.68485,0.68499,0.6846,0.6848,3890700003.0
2005-02-07 08:30:00,0.6848,0.68526,0.68465,0.68515,3951300003.0
2005-02-07 09:00:00,0.68528,0.68566,0.68498,0.68518,4396600008.0
2005-02-07 09:30:00,0.68539,0.68621,0.68521,0.68614,4309099978.0
2005-02-07 10:00:00,0.68622,0.68622,0.6857,0.68602,3892599983.0
2005-02-07 10:30:00,0.68609,0.68626,0.68536,0.68549,3621599996.0
2005-02-07 11:00:00,0.68555,0.68659,0.68547,0.68657,4610699977.0
2005-02-07 11:30:00,0.6866,0.68716,0.68636,0.68687,4138600016.0
2005-02-07 12:00:00,0.6868,0.68729,0.68678,0.68729,4123999980.0
2005-02-07 12:30:00,0.68732,0.68754,0.68704,0.68704,3742700000.0
2005-02-07 13:00:00,0.68703,0.68717,0.68674,0.68698,4182800002.0
2005-02-07 13:30:00,0.68698,0.68705,0.68605,0.68632,4656200019.0
2005-02-07 14:00:00,0.68633,0.68671,0.6863,0.68652,4378299991.0
2005-02-07 14:30:00,0.68651,0.68679,0.68636,0.6867,4247399982.0
2005-02-07 15:00:00,0.68661,0.68678,0.68601,0.68603,4590399992.0
2005-02-07 15:30:00,0.6861,0.68734,0.68604,0.68688,4117699997.0
2005-02-07 16:00:00,0.68684,0.68732,0.68682,0.68722,4437799994.0
2005-02-07 16:30:00,0.68727,0.68729,0.68641,0.68711,3961700015.0
2005-02-07 17:00:00,0.68712,0.68755,0.68699,0.68723,4320799997.0
2005-02-07 17:30:00,0.68736,0.68777,0.68715,0.68755,4513399998.0
2005-02-07 18:00:00,0.68766,0.68767,0.6862,0.68743,30984400006.0
2005-02-07 18:30:00,0.68743,0.68754,0.68617,0.68617,14937600027.0
2005-02-07 19:00:00,0.68617,0.68653,0.6858,0.6864,12807499982.0
2005-02-07 19:30:00,0.68636,0.6872,0.68617,0.68663,10460299997.0
2005-02-07 20:00:00,0.68679,0.68687,0.6865,0.68671,10546699971.0
2005-02-07 20:30:00,0.68676,0.68683,0.68624,0.68675,21366400027.0
2005-02-07 21:00:00,0.68678,0.68717,0.68615,0.6871,13633300017.0
2005-02-07 21:30:00,0.6871,0.68733,0.68693,0.68707,7229800011.0
2005-02-07 22:00:00,0.68716,0.68719,0.68685,0.6869,7624100000.0
2005-02-07 22:30:00,0.68661,0.68724,0.68661,0.68698,5662099995.0
2005-02-07 23:00:00,0.68685,0.68718,0.68646,0.68662,4278099983.0
2005-02-07 23:30:00,0.68669,0.6868,0.68631,0.68666,3843300002.0
2005-02-08 00:00:00,0.68662,0.68681,0.68588,0.68588,3949899993.0
2005-02-08 00:30:00,0.68599,0.68684,0.68599,0.68679,3725499991.0
2005-02-08 01:00:00,0.6869,0.68712,0.68586,0.68697,3593900001.0
2005-02-08 01:30:00,0.68692,0.68711,0.68648,0.6866,4436699989.0
2005-02-08 02:00:00,0.68658,0.68679,0.68606,0.68648,4391600019.0
2005-02-08 02:30:00,0.6864,0.68664,0.68606,0.68639,4572699987.0
2005-02-08 03:00:00,0.68646,0.68672,0.68593,0.6866,3475800007.0
2005-02-08 03:30:00,0.6866,0.68681,0.68626,0.68647,4319199998.0
2005-02-08 04:00:00,0.68676,0.68712,0.68633,0.68698,4464200012.0
2005-02-08 04:30:00,0.6871,0.68722,0.68675,0.68702,4419200008.0
2005-02-08 05:00:00,0.68689,0.68726,0.68682,0.68718,3062999986.0
2005-02-08 05:30:00,0.68718,0.68739,0.68697,0.68718,3534099994.0
2005-02-08 06:00:00,0.68718,0.68723,0.68691,0.6872,3533999996.0
2005-02-08 06:30:00,0.6872,0.6874,0.6869,0.6873,3573299988.0
2005-02-08 07:00:00,0.68722,0.68748,0.68708,0.68732,3792099965.0
2005-02-08 07:30:00,0.68723,0.68736,0.6869,0.68727,3834099989.0
2005-02-08 08:00:00,0.68715,0.68774,0.68696,0.68705,4119099980.0
2005-02-08 08:30:00,0.68714,0.68752,0.68682,0.68717,4036700017.0
2005-02-08 09:00:00,0.68721,0.68788,0.68697,0.6875,4481400003.0
2005-02-08 09:30:00,0.68755,0.68769,0.68714,0.68751,4165199990.0
2005-02-08 10:00:00,0.68755,0.68798,0.68727,0.68764,4418800014.0
2005-02-08 10:30:00,0.68759,0.68851,0.68742,0.68813,4608500002.0
2005-02-08 11:00:00,0.68813,0.68822,0.68754,0.68771,4279400015.0
2005-02-08 11:30:00,0.68777,0.68807,0.68681,0.68707,4534100000.0
2005-02-08 12:00:00,0.68705,0.68706,0.68645,0.68662,4529399985.0
2005-02-08 12:30:00,0.68669,0.68757,0.68641,0.68743,4174700004.0
2005-02-08 13:00:00,0.68746,0.68767,0.68728,0.68733,4685499989.0
2005-02-08 13:30:00,0.68743,0.68755,0.68677,0.68677,4049299989.0
2005-02-08 14:00:00,0.68676,0.68712,0.68655,0.68707,4524200007.0
2005-02-08 14:30:00,0.687,0.68718,0.6867,0.68705,3875000010.0
2005-02-08 15:00:00,0.6871,0.68755,0.6871,0.68732,4165099969.0
2005-02-08 15:30:00,0.68735,0.68788,0.6873,0.68771,3958000001.0
2005-02-08 16:00:00,0.68765,0.68773,0.68717,0.68737,3990099995.0
2005-02-08 16:30:00,0.68744,0.68749,0.68682,0.68721,4005899997.0
2005-02-08 17:00:00,0.68715,0.68741,0.68677,0.68705,4912600016.0
2005-02-08 17:30:00,0.68704,0.68786,0.68691,0.6878,4360499999.0
2005-02-08 18:00:00,0.68779,0.68845,0.68722,0.68824,31218900011.0
2005-02-08 18:30:00,0.68825,0.68832,0.68791,0.688,14595499981.0
2005-02-08 19:00:00,0.68807,0.68879,0.68807,0.68875,12180599976.0
2005-02-08 19:30:00,0.68873,0.68901,0.6887,0.68882,10998099997.0
2005-02-08 20:00:00,0.68884,0.68903,0.68856,0.68874,10747899962.0
2005-02-08 20:30:00,0.68873,0.68885,0.68838,0.6884,19992899990.0
2005-02-08 21:00:00,0.68845,0.68855,0.68813,0.68832,12910600007.0
2005-02-08 21:30:00,0.68829,0.68856,0.6882,0.68837,6982799971.0
2005-02-08 22:00:00,0.6884,0.68843,0.68813,0.68825,8264399988.0
2005-02-08 22:30:00,0.68828,0.6883,0.68789,0.68795,5024899993.0
2005-02-08 23:00:00,0.6878,0.68833,0.6878,0.68808,4447700000.0
2005-02-08 23:30:00,0.68811,0.68815,0.68757,0.68777,3636599979.0
2005-02-09 00:00:00,0.68777,0.68808,0.68749,0.68788,4228900013.0
2005-02-09 00:30:00,0.68794,0.68846,0.68785,0.68812,3964699998.0
2005-02-09 01:00:00,0.6883,0.68883,0.68797,0.68875,4454099986.0
2005-02-09 01:30:00,0.68871,0.68887,0.68841,0.68846,4094600001.0
2005-02-09 02:00:00,0.68858,0.68884,0.68833,0.68877,4424099999.0
2005-02-09 02:30:00,0.68867,0.6889,0.68828,0.68849,3576399993.0
2005-02-09 03:00:00,0.68844,0.68853,0.68824,0.68841,3746699996.0
2005-02-09 03:30:00,0.68844,0.68856,0.68808,0.68835,3705099995.0
2005-02-09 04:00:00,0.68844,0.6885,0.68778,0.68821,3059900002.0
2005-02-09 04:30:00,0.68831,0.68854,0.68813,0.68832,3617499999.0
2005-02-09 05:00:00,0.68805,0.68844,0.68805,0.68813,3435699994.0
2005-02-09 05:30:00,0.68815,0.68831,0.68775,0.68813,3502900001.0
2005-02-09 06:00:00,0.68813,0.68833,0.6878,0.68789,3718699993.0
2005-02-09 06:30:00,0.688,0.68812,0.68733,0.6876,4043299987.0
2005-02-09 07:00:00,0.68757,0.68805,0.68757,0.68792,4345199983.0
2005-02-09 07:30:00,0.68788,0.68796,0.68695,0.68711,4421999997.0
2005-02-09 08:00:00,0.68715,0.68773,0.68703,0.6876,4948300005.0
2005-02-09 08:30:00,0.68761,0.68809,0.68749,0.68778,4412100016.0
2005-02-09 09:00:00,0.68781,0.68824,0.68746,0.68805,4299700006.0
2005-02-09 09:30:00,0.68802,0.68847,0.68786,0.68823,3968499981.0
2005-02-09 10:00:00,0.68812,0.68834,0.68793,0.68811,4449700018.0
2005-02-09 10:30:00,0.6882,0.6882,0.68723,0.68727,4239599980.0
2005-02-09 11:00:00,0.6873,0.68781,0.68714,0.6877,4272000003.0
2005-02-09 11:30:00,0.6871,0.6872,0.68539,0.68609,4925199992.0
2005-02-09 12:00:00,0.68585,0.68637,0.6858,0.68632,4775300024.0
2005-02-09 12:30:00,0.68627,0.6864,0.68575,0.68615,4159900017.0
2005-02-09 13:00:00,0.68623,0.68661,0.68601,0.68635,3639300018.0
2005-02-09 13:30:00,0.68637,0.68656,0.68602,0.68614,4073700008.0
2005-02-09 14:00:00,0.68616,0.68616,0.68559,0.6857,4032800005.0
2005-02-09 14:30:00,0.68565,0.68593,0.68564,0.6859,3790600009.0
2005-02-09 15:00:00,0.68591,0.68613,0.68519,0.68557,3655100018.0
2005-02-09 15:30:00,0.68557,0.68598,0.68551,0.68585,4093599998.0
2005-02-09 16:00:00,0.68591,0.68654,0.68577,0.68646,4258600003.0
2005-02-09 16:30:00,0.68653,0.68728,0.68642,0.68724,4639999974.0
2005-02-09 17:00:00,0.68731,0.68767,0.68727,0.68743,4201200015.0
2005-02-09 17:30:00,0.68745,0.68834,0.68741,0.68814,4173199992.0
2005-02-09 18:00:00,0.68808,0.6892,0.68795,0.6882,31965999938.0
2005-02-09 18:30:00,0.68824,0.68891,0.68807,0.6884,14572000019.0
2005-02-09 19:00:00,0.68844,0.68878,0.68818,0.68826,12427799980.0
2005-02-09 19:30:00,0.68823,0.68839,0.68797,0.68837,10858799999.0
2005-02-09 20:00:00,0.6884,0.68895,0.68833,0.68848,10949899988.0
2005-02-09 20:30:00,0.68855,0.68888,0.68843,0.6887,21048999982.0
2005-02-09 21:00:00,0.6887,0.68881,0.6884,0.68844,13946099980.0
2005-02-09 21:30:00,0.68846,0.68859,0.68816,0.68824,7460800009.0
2005-02-09 22:00:00,0.68817,0.6884,0.68794,0.68821,8107000003.0
2005-02-09 22:30:00,0.68824,0.68875,0.68821,0.6883,5627800006.0
2005-02-09 23:00:00,0.68824,0.68872,0.68819,0.6885,3210300012.0
2005-02-09 23:30:00,0.68854,0.68897,0.68854,0.68887,3995700002.0
2005-02-10 00:00:00,0.68882,0.68913,0.6886,0.68897,3891200010.0
2005-02-10 00:30:00,0.689,0.68923,0.68878,0.689,3643099995.0
2005-02-10 01:00:00,0.68897,0.68918,0.68867,0.68884,3676800012.0
2005-02-10 01:30:00,0.68874,0.68891,0.68856,0.68877,3748299987.0
2005-02-10 02:00:00,0.68872,0.68882,0.68793,0.68815,4520199969.0
2005-02-10 02:30:00,0.68814,0.68856,0.68745,0.68777,3751999980.0
2005-02-10 03:00:00,0.68774,0.68803,0.68747,0.688,4077400005.0
2005-02-10 03:30:00,0.68797,0.68859,0.68792,0.68835,4282699989.0
2005-02-10 04:00:00,0.68849,0.68876,0.68811,0.68851,5055000023.0
2005-02-10 04:30:00,0.68851,0.68886,0.68843,0.68874,3997600023.0
2005-02-10 05:00:00,0.68875,0.68887,0.68811,0.68878,4309500000.0
2005-02-10 05:30:00,0.68874,0.68887,0.68792,0.68874,3900399983.0
2005-02-10 06:00:00,0.6887,0.68876,0.68796,0.68843,3447400009.0
2005-02-10 06:30:00,0.68845,0.68859,0.68792,0.6881,4413000017.0
2005-02-10 07:00:00,0.68815,0.68824,0.68788,0.68812,4189200010.0
2005-02-10 07:30:00,0.68815,0.68817,0.68773,0.68797,4240600020.0
2005-02-10 08:00:00,0.68779,0.68817,0.68776,0.68784,3346599993.0
2005-02-10 08:30:00,0.68789,0.68861,0.68776,0.68856,4032500027.0
2005-02-10 09:00:00,0.68846,0.6886,0.68796,0.68849,4214099999.0
2005-02-10 09:30:00,0.68838,0.68853,0.68801,0.68803,4291299990.0
2005-02-10 10:00:00,0.68805,0.68884,0.68801,0.68857,4602799990.0
2005-02-10 10:30:00,0.68862,0.6887,0.68798,0.68807,3579300020.0
2005-02-10 11:00:00,0.68806,0.68822,0.68787,0.68797,3880200013.0
2005-02-10 11:30:00,0.688,0.688,0.68715,0.68743,4700800002.0
2005-02-10 12:00:00,0.68743,0.6875,0.68716,0.68737,4501500003.0
2005-02-10 12:30:00,0.68734,0.68752,0.68717,0.6872,4652099995.0
2005-02-10 13:00:00,0.68727,0.68735,0.68681,0.68732,4115799994.0
2005-02-10 13:30:00,0.68732,0.68743,0.68662,0.6872,4364800002.0
2005-02-10 14:00:00,0.68674,0.68763,0.68671,0.68742,4856199991.0
2005-02-10 14:30:00,0.68737,0.68768,0.68737,0.68767,4462499995.0
2005-02-10 15:00:00,0.68768,0.68841,0.68759,0.68794,4436500005.0
2005-02-10 15:30:00,0.68818,0.68887,0.68748,0.68869,4523900021.0
2005-02-10 16:00:00,0.6887,0.68918,0.68825,0.68903,4868999999.0
2005-02-10 16:30:00,0.68906,0.68995,0.68893,0.68917,4349799999.0
2005-02-10 17:00:00,0.68915,0.68931,0.68877,0.68915,5043400014.0
2005-02-10 17:30:00,0.68925,0.6893,0.68875,0.6889,4129599973.0
2005-02-10 18:00:00,0.68887,0.68894,0.68829,0.68831,31681499953.0
2005-02-10 18:30:00,0.68833,0.68863,0.68799,0.6883,15311799974.0
2005-02-10 19:00:00,0.68825,0.68864,0.68816,0.68835,12194700019.0
2005-02-10 19:30:00,0.68838,0.68874,0.68828,0.68869,10402799961.0
2005-02-10 20:00:00,0.68866,0.68891,0.68848,0.68854,11206400014.0
2005-02-10 20:30:00,0.68858,0.68888,0.68841,0.6887,21420199978.0
2005-02-10 21:00:00,0.68873,0.68897,0.68853,0.68877,12114599994.0
2005-02-10 21:30:00,0.68878,0.6892,0.68876,0.68907,7815300011.0
2005-02-10 22:00:00,0.68902,0.6891,0.68833,0.68845,8544100003.0
2005-02-10 22:30:00,0.68848,0.6887,0.68813,0.68813,5665600006.0
2005-02-10 23:00:00,0.68806,0.68881,0.68806,0.68869,4312699998.0
2005-02-10 23:30:00,0.68869,0.68889,0.6883,0.68858,3800699999.0
2005-02-11 00:00:00,0.68855,0.68881,0.68818,0.68827,4460199995.0
2005-02-11 00:30:00,0.68837,0.6889,0.6881,0.68873,4169199979.0
2005-02-11 01:00:00,0.68864,0.68907,0.68864,0.68907,3680300000.0
2005-02-11 01:30:00,0.68893,0.68925,0.68879,0.68899,3890499990.0
2005-02-11 02:00:00,0.689,0.68917,0.6886,0.68911,3889100000.0
2005-02-11 02:30:00,0.68897,0.68906,0.68836,0.68853,3889600020.0
2005-02-11 03:00:00,0.68858,0.68889,0.68821,0.68874,4429499994.0
2005-02-11 03:30:00,0.68859,0.68893,0.6883,0.68853,3545899991.0
2005-02-11 04:00:00,0.6886,0.68894,0.68815,0.68878,2947300009.0
2005-02-11 04:30:00,0.68879,0.68899,0.6881,0.68864,4298699994.0
2005-02-11 05:00:00,0.68857,0.6892,0.68857,0.68892,3537099989.0
2005-02-11 05:30:00,0.68895,0.68919,0.68886,0.68919,3438799997.0
2005-02-11 06:00:00,0.68915,0.68915,0.68867,0.68871,3826899994.0
2005-02-11 06:30:00,0.68901,0.6892,0.68871,0.68905,3952100006.0
2005-02-11 07:00:00,0.6891,0.6892,0.68871,0.6891,3514399983.0
2005-02-11 07:30:00,0.68911,0.68914,0.68864,0.68905,3535399992.0
2005-02-11 08:00:00,0.68896,0.68905,0.68831,0.68867,4082799992.0
2005-02-11 08:30:00,0.68872,0.68895,0.6883,0.68863,4632199995.0
2005-02-11 09:00:00,0.68868,0.68876,0.68815,0.68847,4786700001.0
2005-02-11 09:30:00,0.68853,0.68857,0.68822,0.68832,3785599997.0
2005-02-11 10:00:00,0.68827,0.68842,0.68786,0.68804,4588500018.0
2005-02-11 10:30:00,0.68806,0.68827,0.68764,0.68819,4696699986.0
2005-02-11 11:00:00,0.68798,0.68817,0.68773,0.68812,3633099999.0
2005-02-11 11:30:00,0.6882,0.68824,0.68788,0.68802,4587399985.0
2005-02-11 12:00:00,0.68795,0.68863,0.68786,0.6886,3750000001.0
2005-02-11 12:30:00,0.68856,0.68925,0.68847,0.6892,4048999994.0
2005-02-11 13:00:00,0.68925,0.68941,0.68895,0.68922,4230300005.0
2005-02-11 13:30:00,0.68921,0.68923,0.68874,0.68902,4302700004.0
2005-02-11 14:00:00,0.68915,0.69007,0.68908,0.68975,4361900022.0
2005-02-11 14:30:00,0.68972,0.69008,0.6894,0.68963,4282699995.0
2005-02-11 15:00:00,0.68955,0.68973,0.68924,0.68932,4407300002.0
2005-02-11 15:30:00,0.6893,0.68939,0.68895,0.68909,4498499989.0
2005-02-11 16:00:00,0.68918,0.68965,0.68909,0.68961,4114799989.0
2005-02-11 16:30:00,0.6896,0.68966,0.68938,0.68962,3922699996.0
2005-02-11 17:00:00,0.68962,0.69039,0.68945,0.69025,4946700010.0
2005-02-11 17:30:00,0.69035,0.69037,0.68999,0.69006,4265400002.0
2005-02-11 18:00:00,0.69006,0.69051,0.6891,0.68998,32145799987.0
2005-02-11 18:30:00,0.69007,0.69016,0.68921,0.68938,14511199992.0
2005-02-11 19:00:00,0.68913,0.68942,0.68886,0.68912,11468800025.0
2005-02-11 19:30:00,0.68914,0.68952,0.68863,0.6888,10616499996.0
2005-02-11 20:00:00,0.68895,0.68949,0.68876,0.68931,11573199977.0
2005-02-11 20:30:00,0.68933,0.68963,0.68904,0.68905,22629499995.0
2005-02-11 21:00:00,0.68908,0.68974,0.68908,0.68937,13092699959.0
2005-02-11 21:30:00,0.68935,0.68978,0.68867,0.68875,7707699992.0
2005-02-11 22:00:00,0.68883,0.68883,0.68852,0.68875,7988499994.0
2005-02-11 22:30:00,0.6888,0.68904,0.68834,0.68834,5202400007.0
2005-02-11 23:00:00,0.68816,0.68875,0.68816,0.68856,4118699999.0
2005-02-11 23:30:00,0.68865,0.68887,0.68814,0.68833,4575799986.0
2005-02-14 00:00:00,0.6885,0.68887,0.68818,0.68869,4022800008.0
2005-02-14 00:30:00,0.68854,0.68895,0.68826,0.68865,4076600008.0
2005-02-14 01:00:00,0.68849,0.68895,0.68848,0.68872,3853100005.0
2005-02-14 01:30:00,0.6887,0.68919,0.68838,0.68914,3733499998.0
2005-02-14 02:00:00,0.68888,0.68942,0.68849,0.68852,4423600001.0
2005-02-14 02:30:00,0.68862,0.68869,0.68798,0.68825,4416299996.0
2005-02-14 03:00:00,0.68828,0.68901,0.6879,0.68848,4438100004.0
2005-02-14 03:30:00,0.68851,0.6894,0.68821,0.68926,4731499997.0
2005-02-14 04:00:00,0.68941,0.68947,0.68864,0.68881,4490099998.0
2005-02-14 04:30:00,0.68891,0.68904,0.68851,0.68884,4049400021.0
2005-02-14 05:00:00,0.68885,0.68927,0.68855,0.68913,3390599994.0
2005-02-14 05:30:00,0.68915,0.68919,0.6886,0.68873,4371600003.0
2005-02-14 06:00:00,0.68877,0.68888,0.68845,0.68849,3997799993.0
2005-02-14 06:30:00,0.68855,0.68882,0.68838,0.68875,3615999993.0
2005-02-14 07:00:00,0.68856,0.68895,0.68853,0.68883,3712600001.0
2005-02-14 07:30:00,0.68891,0.68922,0.68881,0.68907,4686499998.0
2005-02-14 08:00:00,0.68911,0.6893,0.68888,0.68902,3715100003.0
2005-02-14 08:30:00,0.6889,0.68952,0.68882,0.68931,4172200016.0
2005-02-14 09:00:00,0.6893,0.68936,0.68893,0.68901,3953800010.0
2005-02-14 09:30:00,0.68913,0.68951,0.68891,0.68934,3813400001.0
2005-02-14 10:00:00,0.68937,0.68949,0.68892,0.68937,4282300007.0
2005-02-14 10:30:00,0.68949,0.6895,0.68876,0.68883,4621399978.0
2005-02-14 11:00:00,0.68884,0.68927,0.68873,0.68878,4863199995.0
2005-02-14 11:30:00,0.68909,0.6894,0.68828,0.68849,4221699999.0
2005-02-14 12:00:00,0.68837,0.68842,0.688,0.68818,3968200002.0
2005-02-14 12:30:00,0.68822,0.68824,0.68762,0.68783,4417499993.0
2005-02-14 13:00:00,0.68794,0.688,0.68734,0.68734,4529700002.0
2005-02-14 13:30:00,0.68744,0.68759,0.6872,0.68725,4256799974.0
2005-02-14 14:00:00,0.68723,0.68726,0.68675,0.68704,4929499987.0
2005-02-14 14:30:00,0.6871,0.68759,0.68705,0.68754,3868100008.0
2005-02-14 15:00:00,0.68747,0.68752,0.68644,0.68644,3664599989.0
2005-02-14 15:30:00,0.68645,0.68692,0.68638,0.6868,3666099998.0
2005-02-14 16:00:00,0.68681,0.68687,0.68623,0.68633,4113599989.0
2005-02-14 16:30:00,0.68631,0.68639,0.68597,0.68604,4453000023.0
2005-02-14 17:00:00,0.68604,0.68625,0.68574,0.68593,4053999989.0
2005-02-14 17:30:00,0.68602,0.68696,0.68575,0.68695,4752299992.0
2005-02-14 18:00:00,0.68687,0.68692,0.6861,0.68632,32830799948.0
2005-02-14 18:30:00,0.68633,0.68654,0.68596,0.68607,14359799988.0
2005-02-14 19:00:00,0.68606,0.68613,0.68571,0.68604,11480000016.0
2005-02-14 19:30:00,0.68603,0.68632,0.6859,0.68609,11280700001.0
2005-02-14 20:00:00,0.6862,0.68642,0.68602,0.68635,11364900012.0
2005-02-14 20:30:00,0.68643,0.68659,0.68581,0.68622,21698299973.0
2005-02-14 21:00:00,0.68631,0.68661,0.68596,0.6864,13502500006.0
2005-02-14 21:30:00,0.68639,0.68654,0.68586,0.6859,7175200003.0
2005-02-14 22:00:00,0.68599,0.68648,0.68582,0.68638,7260699996.0
2005-02-14 22:30:00,0.68644,0.68647,0.68596,0.68596,5825100017.0
2005-02-14 23:00:00,0.68587,0.68648,0.68585,0.68638,4373100014.0
2005-02-14 23:30:00,0.68631,0.68711,0.68631,0.68708,4058400008.0
2005-02-15 00:00:00,0.68705,0.68729,0.68689,0.68703,4026399995.0
2005-02-15 00:30:00,0.6871,0.6873,0.68683,0.68702,3484099988.0
2005-02-15 01:00:00,0.68694,0.68726,0.68679,0.68696,3953800010.0
2005-02-15 01:30:00,0.68696,0.68729,0.68688,0.687,4096200018.0
2005-02-15 02:00:00,0.68711,0.68718,0.68674,0.6869,4855099987.0
2005-02-15 02:30:00,0.68679,0.68729,0.68677,0.68724,4437800003.0
2005-02-15 03:00:00,0.68727,0.68729,0.68684,0.68697,3889500002.0
2005-02-15 03:30:00,0.68707,0.68722,0.68681,0.68692,3601799995.0
2005-02-15 04:00:00,0.6868,0.68716,0.68665,0.68678,4110999987.0
2005-02-15 04:30:00,0.68714,0.6872,0.68674,0.6869,4157999998.0
2005-02-15 05:00:00,0.68698,0.6872,0.68687,0.68698,3921500006.0
2005-02-15 05:30:00,0.68706,0.6872,0.6867,0.68694,4297299997.0
2005-02-15 06:00:00,0.68696,0.68719,0.68674,0.68707,3944599999.0
2005-02-15 06:30:00,0.6871,0.68719,0.68677,0.68704,3167899992.0
2005-02-15 07:00:00,0.68699,0.6872,0.68669,0.68716,3726299987.0
2005-02-15 07:30:00,0.68711,0.68725,0.6868,0.68695,4582200013.0
2005-02-15 08:00:00,0.687,0.68712,0.68664,0.68683,4578399989.0
2005-02-15 08:30:00,0.6868,0.6871,0.68661,0.68681,4054400020.0
2005-02-15 09:00:00,0.68673,0.68701,0.68646,0.68678,4767299994.0
2005-02-15 09:30:00,0.68685,0.687,0.6864,0.6869,4224100006.0
2005-02-15 10:00:00,0.68683,0.68693,0.68636,0.68672,4338999978.0
2005-02-15 10:30:00,0.68674,0.68719,0.68674,0.68689,4115800014.0
2005-02-15 11:00:00,0.68691,0.68767,0.68678,0.68747,4445600004.0
2005-02-15 11:30:00,0.6872,0.68818,0.68696,0.68772,4439199996.0
2005-02-15 12:00:00,0.6877,0.68826,0.68743,0.68753,4127599993.0
2005-02-15 12:30:00,0.68754,0.68767,0.68726,0.68756,3982299992.0
2005-02-15 13:00:00,0.6876,0.68782,0.68741,0.68782,4276599986.0
2005-02-15 13:30:00,0.68787,0.6883,0.68758,0.68758,3816699982.0
2005-02-15 14:00:00,0.68751,0.68793,0.68739,0.6879,4784600016.0
2005-02-15 14:30:00,0.68786,0.68812,0.68755,0.6877,4284700019.0
2005-02-15 15:00:00,0.68779,0.68839,0.68744,0.68777,4063700002.0
2005-02-15 15:30:00,0.6878,0.68844,0.68767,0.68823,4644799988.0
2005-02-15 16:00:00,0.68829,0.68867,0.68795,0.68845,4490399998.0
2005-02-15 16:30:00,0.68851,0.68852,0.68766,0.68797,4813300001.0
2005-02-15 17:00:00,0.68806,0.68821,0.68776,0.68776,4102999996.0
2005-02-15 17:30:00,0.68785,0.68797,0.68696,0.68696,3818700013.0
2005-02-15 18:00:00,0.68696,0.6875,0.6867,0.68736,30466199971.0
2005-02-15 18:30:00,0.6874,0.68753,0.68665,0.68666,14099899964.0
2005-02-15 19:00:00,0.68666,0.68714,0.68664,0.68687,11964999998.0
2005-02-15 19:30:00,0.68688,0.68732,0.68638,0.68716,10905699991.0
2005-02-15 20:00:00,0.68723,0.68738,0.68681,0.68695,11429799991.0
2005-02-15 20:30:00,0.68696,0.68707,0.68666,0.68675,21795699983.0
2005-02-15 21:00:00,0.68685,0.68712,0.6866,0.68673,13362799969.0
2005-02-15 21:30:00,0.6867,0.68678,0.68629,0.68657,7716799974.0
2005-02-15 22:00:00,0.6866,0.68684,0.68599,0.686,7766999998.0
2005-02-15 22:30:00,0.68609,0.68613,0.68583,0.68588,6019400006.0
2005-02-15 23:00:00,0.68581,0.68621,0.68581,0.68604,3799500009.0
2005-02-15 23:30:00,0.68608,0.68647,0.68597,0.68635,4253700002.0
2005-02-16 00:00:00,0.68632,0.687,0.68623,0.68666,4198899974.0
2005-02-16 00:30:00,0.68682,0.68697,0.68631,0.68664,4264400009.0
2005-02-16 01:00:00,0.68668,0.68691,0.68643,0.68689,3675199993.0
2005-02-16 01:30:00,0.687,0.68707,0.68612,0.68637,4382399961.0
2005-02-16 02:00:00,0.68645,0.68693,0.68626,0.6869,4002700012.0
2005-02-16 02:30:00,0.68684,0.687,0.68661,0.68677,4325600002.0
2005-02-16 03:00:00,0.68678,0.68696,0.68659,0.68667,3647700000.0
2005-02-16 03:30:00,0.68668,0.687,0.68663,0.68669,3508400000.0
2005-02-16 04:00:00,0.6868,0.68704,0.68667,0.68673,3916799997.0
2005-02-16 04:30:00,0.68674,0.68701,0.68627,0.68686,3806500008.0
2005-02-16 05:00:00,0.68697,0.6872,0.68634,0.68703,4003499981.0
2005-02-16 05:30:00,0.68703,0.68724,0.68691,0.68718,4097599996.0
2005-02-16 06:00:00,0.68718,0.68743,0.68693,0.687,4002799984.0
2005-02-16 06:30:00,0.68725,0.68748,0.68698,0.68748,4588100000.0
2005-02-16 07:00:00,0.68744,0.6877,0.68728,0.68753,3977799982.0
2005-02-16 07:30:00,0.68754,0.68769,0.68703,0.6876,4889399975.0
2005-02-16 08:00:00,0.68751,0.6877,0.68712,0.68758,3742699991.0
2005-02-16 08:30:00,0.68758,0.68805,0.68739,0.68786,4121799989.0
2005-02-16 09:00:00,0.68795,0.68822,0.68627,0.68792,4713599986.0
2005-02-16 09:30:00,0.68799,0.688,0.6874,0.68753,3810999997.0
2005-02-16 10:00:00,0.6876,0.68779,0.68726,0.68767,4830499994.0
2005-02-16 10:30:00,0.68767,0.68778,0.68692,0.68732,3831700018.0
2005-02-16 11:00:00,0.68738,0.68827,0.68731,0.68771,4697900006.0
2005-02-16 11:30:00,0.68796,0.68796,0.6873,0.68777,4849399982.0
2005-02-16 12:00:00,0.68777,0.68793,0.68733,0.68733,4249799998.0
2005-02-16 12:30:00,0.68789,0.68971,0.68741,0.68934,4955199983.0
2005-02-16 13:00:00,0.68936,0.69074,0.68917,0.69069,4325300026.0
2005-02-16 13:30:00,0.69072,0.69146,0.69055,0.69101,4477100013.0
2005-02-16 14:00:00,0.691,0.69113,0.69048,0.69069,5241200009.0
2005-02-16 14:30:00,0.6906,0.691,0.69044,0.69092,4580200029.0
2005-02-16 15:00:00,0.69088,0.69256,0.6908,0.69256,3832399979.0
2005-02-16 15:30:00,0.69264,0.69264,0.6914,0.69148,4672500019.0
2005-02-16 16:00:00,0.69144,0.69153,0.69083,0.69115,4554199996.0
2005-02-16 16:30:00,0.69123,0.69181,0.69106,0.69161,4436099990.0
2005-02-16 17:00:00,0.6917,0.69217,0.69105,0.69112,5518999979.0
2005-02-16 17:30:00,0.69124,0.69129,0.69041,0.69087,4630999987.0
2005-02-16 18:00:00,0.69096,0.69164,0.69068,0.69144,30890900002.0
2005-02-16 18:30:00,0.69141,0.6919,0.69127,0.69162,14922300025.0
2005-02-16 19:00:00,0.6916,0.69208,0.69146,0.69165,11889299996.0
2005-02-16 19:30:00,0.69158,0.69197,0.69153,0.69189,10888300000.0
2005-02-16 20:00:00,0.69191,0.69239,0.69175,0.69178,11380399972.0
2005-02-16 20:30:00,0.6918,0.69183,0.69078,0.69093,21176600001.0
2005-02-16 21:00:00,0.691,0.6912,0.69085,0.6911,13010100014.0
2005-02-16 21:30:00,0.6911,0.69142,0.69093,0.69104,7876799992.0
2005-02-16 22:00:00,0.69108,0.69119,0.69075,0.69087,7974499994.0
2005-02-16 22:30:00,0.69083,0.69119,0.69069,0.69073,6194000004.0
2005-02-16 23:00:00,0.69066,0.69112,0.69066,0.69089,3272199997.0
2005-02-16 23:30:00,0.69093,0.69113,0.69053,0.69092,3864399988.0
2005-02-17 00:00:00,0.6909,0.69134,0.69047,0.69106,4838799996.0
2005-02-17 00:30:00,0.69107,0.69134,0.69081,0.69111,4267100001.0
2005-02-17 01:00:00,0.69113,0.69129,0.69087,0.69116,3713899988.0
2005-02-17 01:30:00,0.69123,0.69131,0.69074,0.69102,4335199986.0
2005-02-17 02:00:00,0.69107,0.69184,0.69098,0.69163,3724699995.0
2005-02-17 02:30:00,0.69151,0.69179,0.69123,0.69173,4365599999.0
2005-02-17 03:00:00,0.69165,0.69191,0.6914,0.69175,3489100008.0
2005-02-17 03:30:00,0.69171,0.6918,0.69148,0.69167,3923699987.0
2005-02-17 04:00:00,0.69165,0.69181,0.69146,0.69171,3438400008.0
2005-02-17 04:30:00,0.69173,0.69183,0.69137,0.69177,3164600006.0
2005-02-17 05:00:00,0.69175,0.69192,0.69148,0.69168,3413100008.0
2005-02-17 05:30:00,0.69168,0.69174,0.69136,0.69164,3726000003.0
2005-02-17 06:00:00,0.6917,0.69189,0.69116,0.69161,3441099994.0
2005-02-17 06:30:00,0.69163,0.69168,0.69126,0.69156,3383299985.0
2005-02-17 07:00:00,0.69159,0.69163,0.69131,0.69161,3504299988.0
2005-02-17 07:30:00,0.69162,0.6918,0.69139,0.69147,4012299991.0
2005-02-17 08:00:00,0.69165,0.69173,0.69109,0.69138,3669799987.0
2005-02-17 08:30:00,0.69143,0.69183,0.69131,0.69164,3861600005.0
2005-02-17 09:00:00,0.69156,0.69167,0.691,0.69145,4407400000.0
2005-02-17 09:30:00,0.69139,0.69183,0.6913,0.69145,4517099974.0
2005-02-17 10:00:00,0.69152,0.69159,0.69065,0.6908,4899199999.0
2005-02-17 10:30:00,0.69081,0.69118,0.69068,0.69101,4291300003.0
2005-02-17 11:00:00,0.69103,0.69107,0.69029,0.69067,5142900010.0
2005-02-17 11:30:00,0.6906,0.69092,0.68965,0.69006,4848399979.0
2005-02-17 12:00:00,0.69008,0.69091,0.68997,0.69073,5159900004.0
2005-02-17 12:30:00,0.69074,0.69129,0.69066,0.69093,4544799984.0
2005-02-17 13:00:00,0.6911,0.69116,0.69052,0.69111,4481699984.0
2005-02-17 13:30:00,0.69108,0.69129,0.69087,0.69116,4577299995.0
2005-02-17 14:00:00,0.69107,0.69158,0.691,0.69149,4074300003.0
2005-02-17 14:30:00,0.6914,0.69179,0.69106,0.69122,4715599994.0
2005-02-17 15:00:00,0.69124,0.69149,0.69067,0.69068,4209199993.0
2005-02-17 15:30:00,0.69075,0.69087,0.69026,0.69037,4661299995.0
2005-02-17 16:00:00,0.69044,0.69082,0.69017,0.69063,4497699994.0
2005-02-17 16:30:00,0.69058,0.69074,0.6899,0.69008,4528500005.0
2005-02-17 17:00:00,0.69018,0.69078,0.69012,0.69039,4918099979.0
2005-02-17 17:30:00,0.69038,0.69123,0.69027,0.69074,4561099987.0
2005-02-17 18:00:00,0.69072,0.69136,0.6901,0.69062,32055699965.0
2005-02-17 18:30:00,0.69072,0.69072,0.6899,0.69027,14698100010.0
2005-02-17 19:00:00,0.69035,0.69068,0.68996,0.69017,11663899964.0
2005-02-17 19:30:00,0.69016,0.69034,0.68995,0.6903,10645799981.0
2005-02-17 20:00:00,0.69037,0.6905,0.69006,0.69015,11260100012.0
2005-02-17 20:30:00,0.69018,0.69056,0.69009,0.69019,21648199975.0
2005-02-17 21:00:00,0.69015,0.69049,0.68966,0.68992,13255500015.0
2005-02-17 21:30:00,0.68978,0.68994,0.68946,0.6897,7861499982.0
2005-02-17 22:00:00,0.68975,0.6898,0.6893,0.68941,7773599995.0
2005-02-17 22:30:00,0.68944,0.68981,0.68937,0.68948,5200199985.0
2005-02-17 23:00:00,0.6893,0.68985,0.68925,0.6893,4146400000.0
2005-02-17 23:30:00,0.68933,0.6895,0.68899,0.68929,3911199998.0
2005-02-18 00:00:00,0.68927,0.68967,0.68899,0.68959,3424100016.0
2005-02-18 00:30:00,0.68966,0.68991,0.6895,0.68978,4563599998.0
2005-02-18 01:00:00,0.6898,0.68989,0.68947,0.68977,4398000004.0
2005-02-18 01:30:00,0.68978,0.69007,0.68955,0.68975,4208600021.0
2005-02-18 02:00:00,0.6897,0.6901,0.6895,0.6901,4364200011.0
2005-02-18 02:30:00,0.68986,0.69041,0.68975,0.69003,4196100013.0
2005-02-18 03:00:00,0.69004,0.69029,0.68989,0.69015,4069500010.0
2005-02-18 03:30:00,0.69013,0.69018,0.68969,0.68994,3178499994.0
2005-02-18 04:00:00,0.69,0.69018,0.6897,0.69,3916100018.0
2005-02-18 04:30:00,0.68997,0.69031,0.68972,0.68995,4042799994.0
2005-02-18 05:00:00,0.68986,0.69031,0.68955,0.69021,4261799998.0
2005-02-18 05:30:00,0.6902,0.69024,0.68987,0.68999,3362199989.0
2005-02-18 06:00:00,0.68998,0.69024,0.68971,0.69013,3881600008.0
2005-02-18 06:30:00,0.69001,0.69022,0.68976,0.69002,3309899998.0
2005-02-18 07:00:00,0.68998,0.69026,0.68992,0.69008,3390300009.0
2005-02-18 07:30:00,0.69009,0.69029,0.68942,0.69017,4051199990.0
2005-02-18 08:00:00,0.69009,0.69031,0.68985,0.68995,3507299993.0
2005-02-18 08:30:00,0.68999,0.69053,0.6899,0.69032,4572499996.0
2005-02-18 09:00:00,0.69035,0.69066,0.69023,0.69045,4152899970.0
2005-02-18 09:30:00,0.69047,0.69047,0.68925,0.6894,4145200005.0
2005-02-18 10:00:00,0.68944,0.68945,0.68864,0.68897,4923899986.0
2005-02-18 10:30:00,0.68899,0.68922,0.68886,0.68917,4119100003.0
2005-02-18 11:00:00,0.68926,0.68927,0.68876,0.68902,4261799989.0
2005-02-18 11:30:00,0.68912,0.68921,0.68826,0.68866,4349500021.0
2005-02-18 12:00:00,0.68864,0.68888,0.68842,0.68887,4611600005.0
2005-02-18 12:30:00,0.68887,0.68898,0.68853,0.68873,4495500016.0
2005-02-18 13:00:00,0.6887,0.68886,0.68846,0.68865,4089200006.0
2005-02-18 13:30:00,0.68867,0.68895,0.68833,0.68839,4442799988.0
2005-02-18 14:00:00,0.6884,0.68857,0.68803,0.68847,4607200001.0
2005-02-18 14:30:00,0.68842,0.68872,0.68833,0.68872,3946000012.0
2005-02-18 15:00:00,0.68874,0.68919,0.68865,0.68887,3572400010.0
2005-02-18 15:30:00,0.6888,0.68925,0.68816,0.68915,4786399990.0
2005-02-18 16:00:00,0.6892,0.68973,0.68907,0.68967,4144300005.0
2005-02-18 16:30:00,0.68964,0.68998,0.68921,0.68964,4225899989.0
2005-02-18 17:00:00,0.68959,0.68975,0.68902,0.68917,3895900010.0
2005-02-18 17:30:00,0.68923,0.68973,0.68902,0.68941,4022300006.0
2005-02-18 18:00:00,0.68943,0.6901,0.68891,0.68917,31555099915.0
2005-02-18 18:30:00,0.68912,0.6899,0.68902,0.68988,14031699965.0
2005-02-18 19:00:00,0.6899,0.69013,0.68942,0.68965,11969699981.0
2005-02-18 19:30:00,0.68958,0.6901,0.68943,0.69002,11992900009.0
2005-02-18 20:00:00,0.69018,0.69018,0.68958,0.6899,10795699990.0
2005-02-18 20:30:00,0.68987,0.68993,0.68932,0.68938,21590499976.0
2005-02-18 21:00:00,0.68955,0.68961,0.68921,0.68947,12988999981.0
2005-02-18 21:30:00,0.6893,0.68953,0.68892,0.68945,7531800003.0
2005-02-18 22:00:00,0.68952,0.68976,0.68919,0.68925,7963699991.0
2005-02-18 22:30:00,0.68931,0.68976,0.68919,0.6895,5619200006.0
2005-02-18 23:00:00,0.68936,0.68977,0.68932,0.68965,4234499996.0
2005-02-18 23:30:00,0.6897,0.69023,0.68948,0.69,4497899988.0
2005-02-21 00:00:00,0.68876,0.6895,0.68844,0.68915,3920100016.0
2005-02-21 00:30:00,0.6892,0.68948,0.68876,0.68937,4228000000.0
2005-02-21 01:00:00,0.68907,0.68983,0.68907,0.68982,4383500001.0
2005-02-21 01:30:00,0.68983,0.69011,0.68918,0.68987,3891999987.0
2005-02-21 02:00:00,0.68985,0.69013,0.68958,0.68983,3640599997.0
2005-02-21 02:30:00,0.6898,0.69,0.68949,0.68993,4000100017.0
2005-02-21 03:00:00,0.68967,0.69022,0.6895,0.69,4169499963.0
2005-02-21 03:30:00,0.68998,0.69002,0.68955,0.68968,3793699997.0
2005-02-21 04:00:00,0.68975,0.69003,0.68964,0.6898,3450699980.0
2005-02-21 04:30:00,0.68979,0.68986,0.68955,0.68972,3942899993.0
2005-02-21 05:00:00,0.6897,0.68977,0.6893,0.68942,3307799992.0
2005-02-21 05:30:00,0.68944,0.68958,0.6889,0.68902,3879599996.0
2005-02-21 06:00:00,0.68903,0.68917,0.68882,0.68903,3817799998.0
2005-02-21 06:30:00,0.68907,0.68922,0.68891,0.68915,3776900007.0
2005-02-21 07:00:00,0.68908,0.68943,0.68886,0.68942,3101500002.0
2005-02-21 07:30:00,0.68942,0.68953,0.6892,0.68933,3621500011.0
2005-02-21 08:00:00,0.68929,0.68958,0.68904,0.68947,3806899995.0
2005-02-21 08:30:00,0.68951,0.68958,0.68902,0.68922,4252799980.0
2005-02-21 09:00:00,0.68927,0.68946,0.68904,0.68932,3963699993.0
2005-02-21 09:30:00,0.68925,0.68948,0.68903,0.68914,4422799988.0
2005-02-21 10:00:00,0.6892,0.68946,0.68833,0.68841,4343599998.0
2005-02-21 10:30:00,0.68838,0.68848,0.68802,0.6882,4743299993.0
2005-02-21 11:00:00,0.68822,0.68828,0.68754,0.68809,4348900004.0
2005-02-21 11:30:00,0.68826,0.68836,0.68789,0.68818,4023799990.0
2005-02-21 12:00:00,0.68805,0.68854,0.68804,0.68849,4173300007.0
2005-02-21 12:30:00,0.68845,0.68888,0.68794,0.68868,4760400014.0
2005-02-21 13:00:00,0.68882,0.68926,0.6888,0.68891,4648500014.0
2005-02-21 13:30:00,0.68899,0.68923,0.68869,0.68874,3882100005.0
2005-02-21 14:00:00,0.68864,0.689,0.68844,0.68867,4270499984.0
2005-02-21 14:30:00,0.68864,0.689,0.68855,0.68885,3994600000.0
2005-02-21 15:00:00,0.68885,0.68904,0.68858,0.68873,4385499982.0
2005-02-21 15:30:00,0.68868,0.68891,0.68848,0.6885,4135500004.0
2005-02-21 16:00:00,0.68853,0.68859,0.68823,0.6884,3972199986.0
2005-02-21 16:30:00,0.6883,0.68863,0.6882,0.68858,3848099991.0
2005-02-21 17:00:00,0.68852,0.68883,0.68838,0.6888,4560800000.0
2005-02-21 17:30:00,0.68882,0.68887,0.68808,0.68858,4073999985.0
2005-02-21 18:00:00,0.68869,0.68889,0.68825,0.6886,33095500057.0
2005-02-21 18:30:00,0.6886,0.6889,0.68834,0.68877,14406099971.0
2005-02-21 19:00:00,0.68876,0.68905,0.68848,0.68855,12066000003.0
2005-02-21 19:30:00,0.68856,0.68877,0.68817,0.6886,10590300032.0
2005-02-21 20:00:00,0.68859,0.6886,0.68803,0.68832,11589399995.0
2005-02-21 20:30:00,0.68833,0.68859,0.68801,0.68815,21158499973.0
2005-02-21 21:00:00,0.68817,0.68832,0.6878,0.68824,12853300003.0
2005-02-21 21:30:00,0.68824,0.68867,0.68821,0.68853,7808099994.0
2005-02-21 22:00:00,0.68851,0.68882,0.68837,0.68852,7624899992.0
2005-02-21 22:30:00,0.68856,0.68886,0.68841,0.68863,5661799988.0
2005-02-21 23:00:00,0.6884,0.6888,0.68832,0.68832,4603499982.0
2005-02-21 23:30:00,0.68835,0.68875,0.68809,0.68875,3510199997.0
2005-02-22 00:00:00,0.68852,0.68897,0.68849,0.68885,3767600004.0
2005-02-22 00:30:00,0.68869,0.68885,0.6885,0.68857,3441699976.0
2005-02-22 01:00:00,0.68857,0.6886,0.68823,0.68844,4240899986.0
2005-02-22 01:30:00,0.68838,0.68862,0.68797,0.68832,3544999992.0
2005-02-22 02:00:00,0.68822,0.68878,0.688,0.68869,4248800002.0
2005-02-22 02:30:00,0.68877,0.68883,0.68799,0.68844,4534100006.0
2005-02-22 03:00:00,0.68844,0.68882,0.68799,0.6881,3086200003.0
2005-02-22 03:30:00,0.68868,0.68888,0.68802,0.68866,3940599982.0
2005-02-22 04:00:00,0.68871,0.68895,0.68819,0.68866,4707999999.0
2005-02-22 04:30:00,0.68868,0.68962,0.688,0.68962,4213200013.0
2005-02-22 05:00:00,0.68954,0.69146,0.68944,0.69105,4325599995.0
2005-02-22 05:30:00,0.69088,0.69118,0.68999,0.69063,4023000013.0
2005-02-22 06:00:00,0.69057,0.6907,0.69004,0.69041,4386500009.0
2005-02-22 06:30:00,0.69007,0.69045,0.69,0.6904,4028600007.0
2005-02-22 07:00:00,0.69047,0.69107,0.6901,0.69045,4066500002.0
2005-02-22 07:30:00,0.69052,0.69071,0.69006,0.69053,4004699997.0
2005-02-22 08:00:00,0.69041,0.69067,0.69024,0.6904,4301299988.0
2005-02-22 08:30:00,0.69025,0.69064,0.68993,0.69019,4476999990.0
2005-02-22 09:00:00,0.69013,0.69036,0.68964,0.69018,4564899990.0
2005-02-22 09:30:00,0.69015,0.6911,0.69006,0.69085,5068900026.0
2005-02-22 10:00:00,0.69082,0.69171,0.69048,0.69155,5012000011.0
2005-02-22 10:30:00,0.69154,0.6916,0.69054,0.69097,4249600004.0
2005-02-22 11:00:00,0.69098,0.69098,0.68994,0.69052,4194900005.0
2005-02-22 11:30:00,0.69058,0.691,0.69034,0.69092,4267300011.0
2005-02-22 12:00:00,0.69089,0.691,0.69008,0.6902,4599500002.0
2005-02-22 12:30:00,0.69015,0.69127,0.69008,0.6911,3911599992.0
2005-02-22 13:00:00,0.6912,0.69141,0.69098,0.69101,4348999983.0
2005-02-22 13:30:00,0.69111,0.69122,0.69082,0.69085,4290799989.0
2005-02-22 14:00:00,0.69079,0.69122,0.69079,0.69103,4923999978.0
2005-02-22 14:30:00,0.69106,0.69138,0.69065,0.69102,4152500008.0
2005-02-22 15:00:00,0.69101,0.69143,0.69097,0.69139,4154000002.0
2005-02-22 15:30:00,0.69138,0.6919,0.69125,0.69157,3910400001.0
2005-02-22 16:00:00,0.6916,0.6927,0.6916,0.69252,4203799994.0
2005-02-22 16:30:00,0.69251,0.69339,0.69246,0.69333,4340899985.0
2005-02-22 17:00:00,0.69336,0.69346,0.69269,0.69301,4433399978.0
2005-02-22 17:30:00,0.69305,0.69363,0.69296,0.69344,4038600011.0
2005-02-22 18:00:00,0.69348,0.69355,0.69295,0.6931,30303700006.0
2005-02-22 18:30:00,0.69315,0.69326,0.69258,0.69292,14523199993.0
2005-02-22 19:00:00,0.69308,0.69352,0.69283,0.69326,11605600037.0
2005-02-22 19:30:00,0.69324,0.6935,0.69308,0.69327,10911999988.0
2005-02-22 20:00:00,0.6934,0.69358,0.69315,0.69332,11008199981.0
2005-02-22 20:30:00,0.69333,0.69386,0.69324,0.69378,22444999955.0
2005-02-22 21:00:00,0.69373,0.69387,0.69317,0.69327,13342000018.0
2005-02-22 21:30:00,0.69325,0.69353,0.69303,0.69325,8008199998.0
2005-02-22 22:00:00,0.69319,0.69331,0.69296,0.69315,7917999998.0
2005-02-22 22:30:00,0.69318,0.69345,0.6931,0.69318,5529600028.0
2005-02-22 23:00:00,0.69299,0.69353,0.69299,0.6932,4443399981.0
2005-02-22 23:30:00,0.69323,0.6934,0.69283,0.69325,3987800006.0
2005-02-23 00:00:00,0.69323,0.69421,0.6932,0.69352,4243199996.0
2005-02-23 00:30:00,0.69364,0.69378,0.69345,0.69369,3679000000.0
2005-02-23 01:00:00,0.69367,0.69379,0.69306,0.69329,3294800003.0
2005-02-23 01:30:00,0.69322,0.69364,0.69298,0.69352,4066699993.0
2005-02-23 02:00:00,0.69356,0.69409,0.69297,0.69353,5244700007.0
2005-02-23 02:30:00,0.69311,0.69429,0.69311,0.69417,4336899994.0
2005-02-23 03:00:00,0.69418,0.69431,0.69385,0.69417,4024899987.0
2005-02-23 03:30:00,0.69411,0.69421,0.6938,0.69407,3668899994.0
2005-02-23 04:00:00,0.69418,0.6943,0.69374,0.69422,4134699990.0
2005-02-23 04:30:00,0.69411,0.69443,0.69366,0.69399,4140099975.0
2005-02-23 05:00:00,0.69386,0.69409,0.69345,0.69384,4510300021.0
2005-02-23 05:30:00,0.69378,0.69395,0.69346,0.69362,3898499996.0
2005-02-23 06:00:00,0.69349,0.6939,0.69336,0.69358,4097700014.0
2005-02-23 06:30:00,0.69355,0.69377,0.69336,0.69372,3189800020.0
2005-02-23 07:00:00,0.69363,0.6939,0.69336,0.69387,3335999995.0
2005-02-23 07:30:00,0.69376,0.69388,0.69345,0.69366,4394899998.0
2005-02-23 08:00:00,0.69362,0.69375,0.69328,0.69354,4055299996.0
2005-02-23 08:30:00,0.69354,0.69368,0.69297,0.69359,3803200011.0
2005-02-23 09:00:00,0.69364,0.69367,0.69305,0.6932,4180399995.0
2005-02-23 09:30:00,0.69317,0.69361,0.69299,0.69325,3753800013.0
2005-02-23 10:00:00,0.6933,0.69342,0.69271,0.69284,4724099986.0
2005-02-23 10:30:00,0.69285,0.69288,0.6922,0.6922,4286099997.0
2005-02-23 11:00:00,0.69236,0.69239,0.69152,0.69204,4364700000.0
2005-02-23 11:30:00,0.69158,0.69232,0.691,0.6919,4656700011.0
2005-02-23 12:00:00,0.69188,0.69207,0.69161,0.69188,3920400013.0
2005-02-23 12:30:00,0.69182,0.69207,0.69141,0.69141,4590499981.0
2005-02-23 13:00:00,0.69215,0.69227,0.69155,0.6921,4087899997.0
2005-02-23 13:30:00,0.69213,0.69224,0.69168,0.69168,4007299997.0
2005-02-23 14:00:00,0.6917,0.69183,0.69147,0.69158,3891600008.0
2005-02-23 14:30:00,0.69158,0.69182,0.69138,0.69147,4388500013.0
2005-02-23 15:00:00,0.6914,0.69174,0.69127,0.69146,4421499988.0
2005-02-23 15:30:00,0.69178,0.69211,0.69148,0.69189,4414699995.0
2005-02-23 16:00:00,0.69184,0.69197,0.69157,0.69173,4362299992.0
2005-02-23 16:30:00,0.69174,0.69211,0.69149,0.692,4952300008.0
2005-02-23 17:00:00,0.69196,0.69238,0.69191,0.69205,4878300020.0
2005-02-23 17:30:00,0.69203,0.6922,0.69173,0.69203,4224099997.0
2005-02-23 18:00:00,0.69208,0.69237,0.69182,0.69207,31150199981.0
2005-02-23 18:30:00,0.69201,0.69274,0.6919,0.6925,14094600000.0
2005-02-23 19:00:00,0.69257,0.69273,0.69203,0.69211,11243099995.0
2005-02-23 19:30:00,0.69213,0.69228,0.6919,0.69207,10847200026.0
2005-02-23 20:00:00,0.69215,0.69288,0.69212,0.69254,10762600018.0
2005-02-23 20:30:00,0.69253,0.69292,0.69243,0.69273,22115199996.0
2005-02-23 21:00:00,0.69283,0.69306,0.69189,0.69235,13476200005.0
2005-02-23 21:30:00,0.69227,0.69242,0.69208,0.69237,7532900017.0
2005-02-23 22:00:00,0.6923,0.69239,0.69205,0.69207,7769100006.0
2005-02-23 22:30:00,0.69209,0.69213,0.69142,0.69142,5959199986.0
2005-02-23 23:00:00,0.69128,0.69201,0.69128,0.69178,3553099997.0
2005-02-23 23:30:00,0.69186,0.69224,0.69167,0.69211,4054100008.0
2005-02-24 00:00:00,0.69211,0.69243,0.69164,0.69213,4517299980.0
2005-02-24 00:30:00,0.69222,0.6923,0.69149,0.69224,4071700004.0
2005-02-24 01:00:00,0.69202,0.69241,0.69169,0.6924,3862300003.0
2005-02-24 01:30:00,0.69203,0.69261,0.69203,0.69214,4352899994.0
2005-02-24 02:00:00,0.69231,0.69258,0.692,0.69255,3617100001.0
2005-02-24 02:30:00,0.69253,0.69262,0.69209,0.69249,4027699989.0
2005-02-24 03:00:00,0.69262,0.69293,0.69218,0.69293,4018600003.0
2005-02-24 03:30:00,0.69276,0.69325,0.69247,0.69312,4209700001.0
2005-02-24 04:00:00,0.6932,0.69331,0.69237,0.69293,4338600020.0
2005-02-24 04:30:00,0.69286,0.6933,0.69234,0.69313,4173099993.0
2005-02-24 05:00:00,0.69317,0.69332,0.69291,0.69312,3941500016.0
2005-02-24 05:30:00,0.69315,0.69332,0.69297,0.6932,2728400002.0
2005-02-24 06:00:00,0.69312,0.69324,0.69288,0.69312,3437600005.0
2005-02-24 06:30:00,0.69312,0.69314,0.69276,0.69304,3435400003.0
2005-02-24 07:00:00,0.693,0.6932,0.69276,0.693,3325700003.0
2005-02-24 07:30:00,0.69299,0.69328,0.69279,0.69314,4100999992.0
2005-02-24 08:00:00,0.6932,0.69332,0.69274,0.69325,4161699999.0
2005-02-24 08:30:00,0.69321,0.69344,0.6925,0.69269,4610900004.0
2005-02-24 09:00:00,0.69281,0.69295,0.69246,0.69271,3778400004.0
2005-02-24 09:30:00,0.69271,0.69304,0.69244,0.69276,4354599998.0
2005-02-24 10:00:00,0.69278,0.69415,0.69274,0.69402,5057599989.0
2005-02-24 10:30:00,0.694,0.69452,0.69394,0.69437,4370900000.0
2005-02-24 11:00:00,0.69433,0.69614,0.69421,0.69544,4496599994.0
2005-02-24 11:30:00,0.69557,0.69613,0.69531,0.69593,4614599991.0
2005-02-24 12:00:00,0.69587,0.69598,0.69494,0.69494,4740200001.0
2005-02-24 12:30:00,0.69509,0.6952,0.69459,0.695,5199300018.0
2005-02-24 13:00:00,0.69499,0.69499,0.69425,0.69448,4794300007.0
2005-02-24 13:30:00,0.69451,0.69453,0.69378,0.69382,4348199984.0
2005-02-24 14:00:00,0.69377,0.6943,0.69374,0.69417,5159299975.0
2005-02-24 14:30:00,0.69405,0.69419,0.69356,0.69367,4396099996.0
2005-02-24 15:00:00,0.69379,0.69394,0.69312,0.69319,4925800003.0
2005-02-24 15:30:00,0.69306,0.69344,0.69276,0.69291,4446700004.0
2005-02-24 16:00:00,0.69298,0.69322,0.69218,0.69237,4549599973.0
2005-02-24 16:30:00,0.69227,0.69241,0.6918,0.69207,4901300002.0
2005-02-24 17:00:00,0.69208,0.69232,0.6917,0.69222,5022399979.0
2005-02-24 17:30:00,0.69223,0.69223,0.69125,0.69198,4459799994.0
2005-02-24 18:00:00,0.692,0.69208,0.69048,0.6907,30657499984.0
2005-02-24 18:30:00,0.69073,0.69126,0.69045,0.69098,13894599998.0
2005-02-24 19:00:00,0.691,0.69116,0.69026,0.69052,12262600010.0
2005-02-24 19:30:00,0.69046,0.6908,0.69,0.69039,11107499979.0
2005-02-24 20:00:00,0.69055,0.69091,0.69045,0.69082,11085999986.0
2005-02-24 20:30:00,0.69087,0.69093,0.6902,0.69049,22583400010.0
2005-02-24 21:00:00,0.69054,0.69062,0.69029,0.69044,13927399950.0
2005-02-24 21:30:00,0.69041,0.69078,0.69029,0.69057,7768499985.0
2005-02-24 22:00:00,0.69059,0.69063,0.69033,0.69045,7995799977.0
2005-02-24 22:30:00,0.6905,0.69088,0.69047,0.69047,5834700026.0
2005-02-24 23:00:00,0.69035,0.69101,0.69035,0.69075,4072199998.0
2005-02-24 23:30:00,0.69075,0.69086,0.69037,0.6907,3809700020.0
2005-02-25 00:00:00,0.69067,0.69127,0.69063,0.69073,4126100007.0
2005-02-25 00:30:00,0.69081,0.69105,0.6905,0.691,3778599991.0
2005-02-25 01:00:00,0.69099,0.69101,0.69057,0.69087,3692499990.0
2005-02-25 01:30:00,0.69081,0.69106,0.69042,0.69065,4070300008.0
2005-02-25 02:00:00,0.69063,0.69099,0.69024,0.69075,4341900018.0
2005-02-25 02:30:00,0.69072,0.69078,0.69031,0.69052,3547999983.0
2005-02-25 03:00:00,0.69056,0.69075,0.69035,0.6905,4415799981.0
2005-02-25 03:30:00,0.69052,0.69087,0.69045,0.69065,3622900020.0
2005-02-25 04:00:00,0.69071,0.69083,0.69044,0.69066,3519600010.0
2005-02-25 04:30:00,0.69067,0.69088,0.69057,0.69082,3525299994.0
2005-02-25 05:00:00,0.6908,0.69095,0.6905,0.69067,3069799984.0
2005-02-25 05:30:00,0.69069,0.69082,0.69029,0.69064,3743700015.0
2005-02-25 06:00:00,0.69067,0.6908,0.69028,0.69033,4041599991.0
2005-02-25 06:30:00,0.69075,0.69104,0.69066,0.69093,3214799997.0
2005-02-25 07:00:00,0.69087,0.69122,0.69071,0.69106,3772700001.0
2005-02-25 07:30:00,0.69103,0.69117,0.69071,0.69114,4360499991.0
2005-02-25 08:00:00,0.69112,0.69123,0.69027,0.69071,3460600004.0
2005-02-25 08:30:00,0.69072,0.6909,0.69029,0.69073,4336699993.0
2005-02-25 09:00:00,0.69075,0.69096,0.6904,0.69066,4776699997.0
2005-02-25 09:30:00,0.69063,0.69079,0.69025,0.69064,4521300015.0
2005-02-25 10:00:00,0.6906,0.69093,0.69011,0.69036,4401799988.0
2005-02-25 10:30:00,0.69044,0.69072,0.69037,0.69058,4094999996.0
2005-02-25 11:00:00,0.69066,0.69083,0.69017,0.69036,4133800003.0
2005-02-25 11:30:00,0.69054,0.69166,0.69028,0.69139,4537800008.0
2005-02-25 12:00:00,0.69134,0.69135,0.69022,0.69027,4347199987.0
2005-02-25 12:30:00,0.69022,0.69035,0.68911,0.6892,4518199999.0
2005-02-25 13:00:00,0.68935,0.6895,0.68876,0.6892,4401699982.0
2005-02-25 13:30:00,0.68919,0.68936,0.68892,0.6892,4304399994.0
2005-02-25 14:00:00,0.68922,0.68948,0.68892,0.68932,5609799988.0
2005-02-25 14:30:00,0.68926,0.68958,0.68921,0.68949,4218999997.0
2005-02-25 15:00:00,0.68948,0.68971,0.68904,0.68917,5095799978.0
2005-02-25 15:30:00,0.68911,0.69028,0.68903,0.68961,4325399980.0
2005-02-25 16:00:00,0.68966,0.6897,0.68897,0.68918,4648599999.0
2005-02-25 16:30:00,0.6893,0.6896,0.68871,0.68907,4552299993.0
2005-02-25 17:00:00,0.6891,0.68925,0.68864,0.6888,4880299990.0
2005-02-25 17:30:00,0.68885,0.6889,0.68842,0.68842,4545700006.0
2005-02-25 18:00:00,0.68865,0.6894,0.68842,0.6889,31253000029.0
2005-02-25 18:30:00,0.68895,0.68897,0.68856,0.68873,15472000020.0
2005-02-25 19:00:00,0.68866,0.6897,0.68863,0.68957,12044499998.0
2005-02-25 19:30:00,0.68953,0.6897,0.68918,0.68936,11320800007.0
2005-02-25 20:00:00,0.68944,0.68974,0.68932,0.68962,11030599987.0
2005-02-25 20:30:00,0.68958,0.68985,0.6893,0.68935,21199900028.0
2005-02-25 21:00:00,0.68939,0.6896,0.68925,0.68948,13036400022.0
2005-02-25 21:30:00,0.68949,0.68995,0.68942,0.68995,7855499972.0
2005-02-25 22:00:00,0.68997,0.69009,0.68974,0.68993,7876899994.0
2005-02-25 22:30:00,0.68988,0.6901,0.68974,0.68974,5800099993.0
2005-02-25 23:00:00,0.6896,0.69002,0.6896,0.6898,4248500001.0
2005-02-25 23:30:00,0.68981,0.69019,0.68959,0.68998,4043399981.0
2005-02-28 00:00:00,0.68995,0.69048,0.68987,0.68996,3945800000.0
2005-02-28 00:30:00,0.6902,0.69041,0.6897,0.69026,3935600003.0
2005-02-28 01:00:00,0.69007,0.69038,0.68995,0.69018,3662100025.0
2005-02-28 01:30:00,0.69017,0.69027,0.68963,0.68995,4440400007.0
2005-02-28 02:00:00,0.68997,0.69051,0.68983,0.69041,4581599993.0
2005-02-28 02:30:00,0.69044,0.69052,0.68948,0.68978,4326400009.0
2005-02-28 03:00:00,0.68975,0.68985,0.68933,0.6898,3640500008.0
2005-02-28 03:30:00,0.68975,0.69007,0.68962,0.68998,3964999987.0
2005-02-28 04:00:00,0.69005,0.6902,0.68992,0.68995,3930700003.0
2005-02-28 04:30:00,0.69001,0.69011,0.68974,0.68995,3925699995.0
2005-02-28 05:00:00,0.6898,0.68998,0.6897,0.68985,3355200001.0
2005-02-28 05:30:00,0.68985,0.69023,0.68979,0.69008,3038399999.0
2005-02-28 06:00:00,0.69009,0.69023,0.68989,0.69007,3843799998.0
2005-02-28 06:30:00,0.69018,0.6903,0.68973,0.69002,3584399988.0
2005-02-28 07:00:00,0.6899,0.6905,0.68983,0.6905,4657600010.0
2005-02-28 07:30:00,0.69051,0.69062,0.69007,0.6902,4169900031.0
2005-02-28 08:00:00,0.69022,0.69034,0.68987,0.69005,3807199981.0
2005-02-28 08:30:00,0.69005,0.69026,0.68955,0.68988,3901699973.0
2005-02-28 09:00:00,0.68989,0.69008,0.68938,0.69006,4123200011.0
2005-02-28 09:30:00,0.69009,0.69028,0.68945,0.68966,4394499979.0
2005-02-28 10:00:00,0.68952,0.69005,0.68884,0.68904,4140899997.0
2005-02-28 10:30:00,0.68899,0.68951,0.6888,0.68898,4421800002.0
2005-02-28 11:00:00,0.68902,0.68904,0.68829,0.68862,4537200012.0
2005-02-28 11:30:00,0.68872,0.68933,0.68854,0.68919,4763999999.0
2005-02-28 12:00:00,0.68907,0.68937,0.6889,0.68917,4918499973.0
2005-02-28 12:30:00,0.68921,0.68931,0.68871,0.68881,4310900013.0
2005-02-28 13:00:00,0.68891,0.68929,0.68869,0.68902,4003700003.0
2005-02-28 13:30:00,0.689,0.68994,0.68896,0.68932,4129600008.0
2005-02-28 14:00:00,0.68934,0.68952,0.68921,0.68934,4332299985.0
2005-02-28 14:30:00,0.68929,0.68969,0.68909,0.68953,4256099986.0
2005-02-28 15:00:00,0.68952,0.68961,0.68924,0.68924,4132500009.0
2005-02-28 15:30:00,0.68936,0.68976,0.68908,0.68961,5062000013.0
2005-02-28 16:00:00,0.68958,0.68961,0.68887,0.68887,4479100007.0
2005-02-28 16:30:00,0.68892,0.68909,0.68859,0.68871,4024399992.0
2005-02-28 17:00:00,0.68879,0.6891,0.6885,0.68888,4466300001.0
2005-02-28 17:30:00,0.68894,0.68906,0.6886,0.689,4560400002.0
2005-02-28 18:00:00,0.689,0.6894,0.6885,0.68901,30494799992.0
2005-02-28 18:30:00,0.68911,0.68941,0.68869,0.6887,14745199981.0
2005-02-28 19:00:00,0.68863,0.68908,0.68849,0.68874,11924400032.0
2005-02-28 19:30:00,0.68868,0.68904,0.68861,0.68892,10434000019.0
2005-02-28 20:00:00,0.68898,0.6893,0.68851,0.68904,11334900001.0
2005-02-28 20:30:00,0.689,0.68936,0.68885,0.68904,21810900023.0
2005-02-28 21:00:00,0.689,0.68924,0.68879,0.68913,13362399999.0
2005-02-28 21:30:00,0.68912,0.68933,0.68824,0.68824,7992400016.0
2005-02-28 22:00:00,0.68828,0.68833,0.68786,0.68815,8329399990.0
2005-02-28 22:30:00,0.68821,0.68867,0.68807,0.68843,6631599986.0
2005-02-28 23:00:00,0.68847,0.68881,0.68816,0.68831,3695100010.0
2005-02-28 23:30:00,0.68832,0.68843,0.68792,0.68827,4394099999.0
2005-03-01 00:00:00,0.68832,0.68855,0.68792,0.68829,3986699983.0
2005-03-01 00:30:00,0.68828,0.68836,0.68785,0.68801,3808600005.0
2005-03-01 01:00:00,0.68805,0.68836,0.68794,0.68828,4287200006.0
2005-03-01 01:30:00,0.68827,0.68857,0.68804,0.68841,4803800015.0
2005-03-01 02:00:00,0.68837,0.68856,0.68823,0.68848,4329499988.0
2005-03-01 02:30:00,0.68844,0.68857,0.68812,0.68845,3870599995.0
2005-03-01 03:00:00,0.68842,0.6887,0.68814,0.68864,4198300014.0
2005-03-01 03:30:00,0.68868,0.6887,0.68815,0.68815,3600500005.0
2005-03-01 04:00:00,0.68815,0.68819,0.68753,0.68755,4683599989.0
2005-03-01 04:30:00,0.68753,0.68762,0.6869,0.68722,4562600002.0
2005-03-01 05:00:00,0.68723,0.68728,0.68671,0.68703,4334300003.0
2005-03-01 05:30:00,0.68715,0.68771,0.68692,0.68709,4893799985.0
2005-03-01 06:00:00,0.68713,0.6873,0.68691,0.68723,4085199989.0
2005-03-01 06:30:00,0.68717,0.68759,0.68695,0.68755,3778999997.0
2005-03-01 07:00:00,0.68758,0.68758,0.68702,0.68727,3461899992.0
2005-03-01 07:30:00,0.6873,0.68779,0.68696,0.6876,3835600004.0
2005-03-01 08:00:00,0.68763,0.68784,0.68713,0.68768,4040200003.0
2005-03-01 08:30:00,0.68765,0.68786,0.68705,0.68749,4411500015.0
2005-03-01 09:00:00,0.68749,0.68762,0.68706,0.68739,4293000006.0
2005-03-01 09:30:00,0.68733,0.68736,0.68683,0.68732,4585000002.0
2005-03-01 10:00:00,0.68734,0.68746,0.68659,0.687,4844200011.0
2005-03-01 10:30:00,0.687,0.68746,0.68687,0.68702,3960399987.0
2005-03-01 11:00:00,0.687,0.68724,0.68663,0.68715,4409900006.0
2005-03-01 11:30:00,0.6871,0.68729,0.68665,0.68702,4789599994.0
2005-03-01 12:00:00,0.68695,0.68721,0.68675,0.68685,4567399984.0
2005-03-01 12:30:00,0.68686,0.68743,0.68682,0.687,4577799979.0
2005-03-01 13:00:00,0.68745,0.68752,0.6872,0.68727,4690699984.0
2005-03-01 13:30:00,0.68741,0.68786,0.68717,0.6872,4671100003.0
2005-03-01 14:00:00,0.68713,0.68763,0.6871,0.68757,4990899974.0
2005-03-01 14:30:00,0.68761,0.68782,0.68742,0.6877,4098200002.0
2005-03-01 15:00:00,0.68774,0.68797,0.6875,0.68757,4271400011.0
2005-03-01 15:30:00,0.68754,0.68755,0.68688,0.68692,4353899994.0
2005-03-01 16:00:00,0.68693,0.68743,0.68663,0.6874,4338899994.0
2005-03-01 16:30:00,0.68751,0.68762,0.68697,0.68708,3823000016.0
2005-03-01 17:00:00,0.68686,0.68726,0.68672,0.68696,4723199987.0
2005-03-01 17:30:00,0.68702,0.68708,0.68644,0.6865,4267700010.0
2005-03-01 18:00:00,0.6865,0.6869,0.6863,0.68676,31085399980.0
2005-03-01 18:30:00,0.68676,0.68689,0.68601,0.68601,14857100017.0
2005-03-01 19:00:00,0.68605,0.68653,0.68602,0.68627,12236900028.0
2005-03-01 19:30:00,0.68627,0.68656,0.68614,0.6864,11524399996.0
2005-03-01 20:00:00,0.68644,0.68664,0.68635,0.68642,10777399984.0
2005-03-01 20:30:00,0.68643,0.68655,0.68609,0.6864,21794799943.0
2005-03-01 21:00:00,0.68651,0.68653,0.68622,0.68632,13332199974.0
2005-03-01 21:30:00,0.68633,0.68642,0.68607,0.68637,7694900021.0
2005-03-01 22:00:00,0.68642,0.68642,0.68609,0.6862,7643500022.0
2005-03-01 22:30:00,0.68622,0.68652,0.68607,0.68607,6237400001.0
2005-03-01 23:00:00,0.68606,0.68639,0.68606,0.68625,3929899995.0
2005-03-01 23:30:00,0.68626,0.68634,0.68575,0.6862,3934199993.0
2005-03-02 00:00:00,0.68617,0.68643,0.686,0.68623,3512999995.0
2005-03-02 00:30:00,0.68628,0.68642,0.68608,0.68638,3579399990.0
2005-03-02 01:00:00,0.6863,0.68646,0.68598,0.68646,3776699996.0
2005-03-02 01:30:00,0.68648,0.6865,0.686,0.68632,3825200000.0
2005-03-02 02:00:00,0.6863,0.68649,0.68605,0.68627,4082700000.0
2005-03-02 02:30:00,0.68624,0.68635,0.68595,0.68609,4112899983.0
2005-03-02 03:00:00,0.68612,0.68648,0.68589,0.68631,3578299982.0
2005-03-02 03:30:00,0.68638,0.68639,0.68583,0.68598,3703899996.0
2005-03-02 04:00:00,0.68604,0.68621,0.68578,0.68599,3791999996.0
2005-03-02 04:30:00,0.68621,0.68635,0.68587,0.68598,3573900001.0
2005-03-02 05:00:00,0.686,0.68636,0.68592,0.68628,3116599988.0
2005-03-02 05:30:00,0.68628,0.68663,0.68609,0.68656,3973800020.0
2005-03-02 06:00:00,0.68658,0.68685,0.68607,0.6861,3418699995.0
2005-03-02 06:30:00,0.68639,0.68649,0.68605,0.68627,3798099993.0
2005-03-02 07:00:00,0.68624,0.6863,0.6859,0.68594,4154799995.0
2005-03-02 07:30:00,0.68593,0.6864,0.68593,0.6864,3414899994.0
2005-03-02 08:00:00,0.68633,0.68663,0.68604,0.68658,3658199983.0
2005-03-02 08:30:00,0.68658,0.68666,0.68608,0.68633,4249500002.0
2005-03-02 09:00:00,0.68635,0.68656,0.686,0.68625,3937799986.0
2005-03-02 09:30:00,0.68632,0.68654,0.68609,0.68616,4605500018.0
2005-03-02 10:00:00,0.68613,0.68627,0.68601,0.68605,3749000010.0
2005-03-02 10:30:00,0.68607,0.68671,0.68605,0.68656,3918200012.0
2005-03-02 11:00:00,0.68663,0.68704,0.68608,0.68637,4690499998.0
2005-03-02 11:30:00,0.68642,0.68675,0.68631,0.68645,4579400001.0
2005-03-02 12:00:00,0.68643,0.68658,0.68618,0.68622,3950499996.0
2005-03-02 12:30:00,0.68618,0.68636,0.68605,0.68616,4638500020.0
2005-03-02 13:00:00,0.68621,0.68626,0.68556,0.68573,3707599999.0
2005-03-02 13:30:00,0.68573,0.68637,0.68561,0.68634,5022599987.0
2005-03-02 14:00:00,0.68634,0.68643,0.686,0.68612,3982699973.0
2005-03-02 14:30:00,0.68617,0.68657,0.68602,0.68609,4253299995.0
2005-03-02 15:00:00,0.68605,0.68614,0.68553,0.68575,4407299994.0
2005-03-02 15:30:00,0.68576,0.68604,0.68543,0.68545,4283200013.0
2005-03-02 16:00:00,0.6855,0.68586,0.68541,0.68567,4420799982.0
2005-03-02 16:30:00,0.68563,0.68607,0.68563,0.68586,4347900000.0
2005-03-02 17:00:00,0.6859,0.68646,0.68588,0.68643,4553599994.0
2005-03-02 17:30:00,0.68651,0.68721,0.68638,0.68638,4885800017.0
2005-03-02 18:00:00,0.68639,0.68677,0.68609,0.68653,30589800025.0
2005-03-02 18:30:00,0.68647,0.68656,0.68591,0.68603,14542200028.0
2005-03-02 19:00:00,0.68609,0.68648,0.68601,0.68607,11893600005.0
2005-03-02 19:30:00,0.6862,0.68641,0.68597,0.68614,10980300022.0
2005-03-02 20:00:00,0.68622,0.68639,0.68595,0.686,11820799990.0
2005-03-02 20:30:00,0.68603,0.68627,0.68583,0.68585,22111799983.0
2005-03-02 21:00:00,0.68588,0.68612,0.68577,0.68608,13384399986.0
2005-03-02 21:30:00,0.68607,0.68634,0.68607,0.68619,7669899988.0
2005-03-02 22:00:00,0.68619,0.68631,0.686,0.68615,7555399998.0
2005-03-02 22:30:00,0.68618,0.68641,0.68601,0.68617,5523399996.0
2005-03-02 23:00:00,0.68597,0.68645,0.68597,0.68607,4251100016.0
2005-03-02 23:30:00,0.68631,0.68633,0.6859,0.68633,3690000010.0
2005-03-03 00:00:00,0.68631,0.68656,0.68604,0.68623,4103199984.0
2005-03-03 00:30:00,0.6863,0.68653,0.68599,0.6864,3848399999.0
2005-03-03 01:00:00,0.68633,0.68661,0.68608,0.68651,4479599984.0
2005-03-03 01:30:00,0.6861,0.68659,0.68604,0.68632,3712600019.0
2005-03-03 02:00:00,0.68639,0.6866,0.68622,0.68635,4006999978.0
2005-03-03 02:30:00,0.68632,0.6865,0.68604,0.68615,3964300031.0
2005-03-03 03:00:00,0.68614,0.68628,0.68599,0.68608,3447099990.0
2005-03-03 03:30:00,0.68609,0.68648,0.68603,0.68613,3582100008.0
2005-03-03 04:00:00,0.68621,0.68637,0.68601,0.68615,3413000005.0
2005-03-03 04:30:00,0.68613,0.68645,0.68606,0.68639,4403299993.0
2005-03-03 05:00:00,0.68637,0.68663,0.68632,0.68637,3374400004.0
2005-03-03 05:30:00,0.68637,0.68663,0.68614,0.68637,3951000005.0
2005-03-03 06:00:00,0.68641,0.68663,0.6861,0.68646,3444800012.0
2005-03-03 06:30:00,0.68647,0.6867,0.68638,0.68658,3389499996.0
2005-03-03 07:00:00,0.68649,0.68678,0.68632,0.6867,3439199995.0
2005-03-03 07:30:00,0.68668,0.68679,0.68624,0.68655,4453100001.0
2005-03-03 08:00:00,0.68648,0.68693,0.68641,0.68671,3641700001.0
2005-03-03 08:30:00,0.68672,0.68692,0.68636,0.6865,3951600014.0
2005-03-03 09:00:00,0.68655,0.68714,0.68641,0.68712,3930700005.0
2005-03-03 09:30:00,0.68712,0.68715,0.68663,0.68689,3768099998.0
2005-03-03 10:00:00,0.68685,0.68771,0.68685,0.68751,4511299994.0
2005-03-03 10:30:00,0.68753,0.68806,0.68727,0.68797,4171299996.0
2005-03-03 11:00:00,0.68798,0.68837,0.68778,0.68827,4110900013.0
2005-03-03 11:30:00,0.68841,0.68861,0.68814,0.68839,4344299986.0
2005-03-03 12:00:00,0.6884,0.68861,0.68828,0.68853,4267799998.0
2005-03-03 12:30:00,0.68852,0.6887,0.68801,0.68808,4524699999.0
2005-03-03 13:00:00,0.68807,0.68824,0.6877,0.6877,4246699985.0
2005-03-03 13:30:00,0.6877,0.68773,0.68738,0.68765,4192900009.0
2005-03-03 14:00:00,0.6877,0.68782,0.68733,0.68753,4868399978.0
2005-03-03 14:30:00,0.68746,0.68777,0.68735,0.68748,4315599992.0
2005-03-03 15:00:00,0.68746,0.68761,0.68725,0.6874,4106799997.0
2005-03-03 15:30:00,0.68733,0.68788,0.68723,0.68775,5013799995.0
2005-03-03 16:00:00,0.68785,0.68808,0.68757,0.68804,4771400008.0
2005-03-03 16:30:00,0.68812,0.68827,0.68794,0.68798,3859400014.0
2005-03-03 17:00:00,0.68799,0.68813,0.68758,0.68759,4779500007.0
2005-03-03 17:30:00,0.68749,0.68769,0.68731,0.68756,4184300010.0
2005-03-03 18:00:00,0.68752,0.68769,0.68713,0.68735,30381299969.0
2005-03-03 18:30:00,0.68741,0.68745,0.68705,0.6872,14522900005.0
2005-03-03 19:00:00,0.68727,0.68751,0.68712,0.68724,12476399987.0
2005-03-03 19:30:00,0.68718,0.68732,0.6869,0.68717,10888600037.0
2005-03-03 20:00:00,0.68723,0.68731,0.68682,0.68694,11689199990.0
2005-03-03 20:30:00,0.6869,0.68721,0.68676,0.68677,20553200023.0
2005-03-03 21:00:00,0.68693,0.68709,0.68673,0.687,12770199991.0
2005-03-03 21:30:00,0.687,0.68722,0.68682,0.68702,7579999989.0
2005-03-03 22:00:00,0.68699,0.6872,0.6869,0.68695,7591400011.0
2005-03-03 22:30:00,0.68703,0.68726,0.68684,0.68684,6367700009.0
2005-03-03 23:00:00,0.6867,0.68733,0.6867,0.68693,4653900008.0
2005-03-03 23:30:00,0.68702,0.6873,0.68692,0.68721,3393100000.0
2005-03-04 00:00:00,0.68718,0.68752,0.68686,0.6871,3877300003.0
2005-03-04 00:30:00,0.68715,0.68733,0.68687,0.68705,3230599986.0
2005-03-04 01:00:00,0.68701,0.68731,0.68688,0.68703,3708800007.0
2005-03-04 01:30:00,0.68703,0.68718,0.68673,0.68684,3553000011.0
2005-03-04 02:00:00,0.68687,0.68727,0.68687,0.68712,3670800021.0
2005-03-04 02:30:00,0.68707,0.68721,0.68693,0.6872,3921399999.0
2005-03-04 03:00:00,0.6872,0.68735,0.68684,0.6873,3636199992.0
2005-03-04 03:30:00,0.68726,0.68749,0.68673,0.68722,4367600006.0
2005-03-04 04:00:00,0.68708,0.68744,0.68679,0.68728,3819200010.0
2005-03-04 04:30:00,0.68727,0.68734,0.68681,0.68708,3627700006.0
2005-03-04 05:00:00,0.68706,0.68748,0.68674,0.68727,3052100011.0
2005-03-04 05:30:00,0.68724,0.68733,0.68695,0.68728,4025399995.0
2005-03-04 06:00:00,0.68732,0.68734,0.68681,0.68726,4224300008.0
2005-03-04 06:30:00,0.68727,0.68728,0.6868,0.68717,3727200012.0
2005-03-04 07:00:00,0.68715,0.68738,0.68682,0.68707,3017700006.0
2005-03-04 07:30:00,0.68703,0.68724,0.68677,0.68694,4535899995.0
2005-03-04 08:00:00,0.68688,0.68713,0.68673,0.68683,4137400000.0
2005-03-04 08:30:00,0.68682,0.68724,0.68676,0.68678,4166500003.0
2005-03-04 09:00:00,0.68682,0.68729,0.68681,0.68712,4704900010.0
2005-03-04 09:30:00,0.68712,0.68729,0.68693,0.68718,4349300001.0
2005-03-04 10:00:00,0.68725,0.68776,0.68702,0.68752,4015200035.0
2005-03-04 10:30:00,0.68756,0.68767,0.68725,0.68755,4046799992.0
2005-03-04 11:00:00,0.68747,0.68773,0.68729,0.68762,4385699993.0
2005-03-04 11:30:00,0.6877,0.68803,0.68753,0.68802,4813399991.0
2005-03-04 12:00:00,0.688,0.68818,0.68751,0.68773,4476800005.0
2005-03-04 12:30:00,0.68778,0.68786,0.68758,0.6878,3831599992.0
2005-03-04 13:00:00,0.68777,0.68785,0.68752,0.68771,4655499990.0
2005-03-04 13:30:00,0.68769,0.68777,0.68725,0.68743,3999699992.0
2005-03-04 14:00:00,0.68747,0.68764,0.6873,0.68752,3701900007.0
2005-03-04 14:30:00,0.68744,0.68764,0.68728,0.68743,4065100005.0
2005-03-04 15:00:00,0.68748,0.68756,0.68685,0.68719,4420499980.0
2005-03-04 15:30:00,0.68683,0.68803,0.68649,0.68765,4685499992.0
2005-03-04 16:00:00,0.68773,0.68812,0.68735,0.68751,4977499976.0
2005-03-04 16:30:00,0.68749,0.68799,0.68723,0.68784,4601999988.0
2005-03-04 17:00:00,0.68776,0.68817,0.68772,0.68789,4547999982.0
2005-03-04 17:30:00,0.68786,0.68815,0.68741,0.68751,4284400017.0
2005-03-04 18:00:00,0.6875,0.6884,0.68701,0.68773,31699999952.0
2005-03-04 18:30:00,0.68779,0.68819,0.6875,0.6879,14594600003.0
2005-03-04 19:00:00,0.68798,0.68842,0.68784,0.68815,11957999951.0
2005-03-04 19:30:00,0.68813,0.68844,0.68804,0.68827,11127300015.0
2005-03-04 20:00:00,0.68833,0.68835,0.688,0.68814,10609499997.0
2005-03-04 20:30:00,0.68814,0.68833,0.68788,0.68788,20585300005.0
2005-03-04 21:00:00,0.68789,0.6881,0.6877,0.68789,12870399992.0
2005-03-04 21:30:00,0.68785,0.68802,0.68768,0.68783,7904499989.0
2005-03-04 22:00:00,0.68777,0.68777,0.68749,0.68773,8067100012.0
2005-03-04 22:30:00,0.68776,0.68817,0.68766,0.68798,6217400000.0
2005-03-04 23:00:00,0.68775,0.6883,0.68775,0.68819,4201599993.0
2005-03-04 23:30:00,0.68818,0.68843,0.68807,0.68836,3575500013.0
2005-03-07 00:00:00,0.68752,0.68907,0.68751,0.68813,3976700012.0
2005-03-07 00:30:00,0.68815,0.68875,0.68795,0.6882,4067100007.0
2005-03-07 01:00:00,0.68824,0.6883,0.68773,0.68796,3895000010.0
2005-03-07 01:30:00,0.68797,0.68812,0.68771,0.68782,4210799986.0
2005-03-07 02:00:00,0.68776,0.68779,0.68743,0.68762,4071000005.0
2005-03-07 02:30:00,0.68778,0.68811,0.6875,0.68783,4516000017.0
2005-03-07 03:00:00,0.68785,0.68819,0.68749,0.68819,4363999997.0
2005-03-07 03:30:00,0.688,0.6881,0.68764,0.68786,3322700008.0
2005-03-07 04:00:00,0.68794,0.68813,0.6877,0.68803,3327399994.0
2005-03-07 04:30:00,0.68804,0.6883,0.68787,0.68808,4445199995.0
2005-03-07 05:00:00,0.68808,0.6885,0.68788,0.68831,3658399995.0
2005-03-07 05:30:00,0.68839,0.68883,0.68831,0.68863,3847200002.0
2005-03-07 06:00:00,0.68867,0.68874,0.68818,0.68828,3683599983.0
2005-03-07 06:30:00,0.6884,0.68844,0.68809,0.6883,3722199981.0
2005-03-07 07:00:00,0.68815,0.68848,0.68801,0.68831,3759899993.0
2005-03-07 07:30:00,0.68836,0.6886,0.68816,0.68849,3649900012.0
2005-03-07 08:00:00,0.68843,0.68856,0.68803,0.68832,4746199994.0
2005-03-07 08:30:00,0.68838,0.68853,0.68773,0.68829,4265899980.0
2005-03-07 09:00:00,0.68835,0.68914,0.68827,0.68903,4445699994.0
2005-03-07 09:30:00,0.68907,0.68907,0.68796,0.68847,4869500009.0
2005-03-07 10:00:00,0.68844,0.68875,0.68838,0.68847,4639599997.0
2005-03-07 10:30:00,0.68849,0.68885,0.68828,0.68875,5133100018.0
2005-03-07 11:00:00,0.68883,0.68932,0.68874,0.68914,4553600009.0
2005-03-07 11:30:00,0.68921,0.68997,0.68905,0.68997,4265899976.0
2005-03-07 12:00:00,0.68993,0.69025,0.68942,0.69017,4835400018.0
2005-03-07 12:30:00,0.69015,0.69023,0.68958,0.6896,4358900000.0
2005-03-07 13:00:00,0.68965,0.68988,0.68953,0.68988,4797899984.0
2005-03-07 13:30:00,0.68983,0.68999,0.68946,0.68961,4523900002.0
2005-03-07 14:00:00,0.68956,0.68976,0.68901,0.68915,4547300010.0
2005-03-07 14:30:00,0.68909,0.68941,0.68904,0.6891,4062500004.0
2005-03-07 15:00:00,0.68915,0.68947,0.68909,0.68935,4280099994.0
2005-03-07 15:30:00,0.68932,0.68952,0.6889,0.68942,4411099987.0
2005-03-07 16:00:00,0.68943,0.68952,0.68906,0.68952,3877999980.0
2005-03-07 16:30:00,0.68917,0.68944,0.68881,0.68915,4010900018.0
2005-03-07 17:00:00,0.68915,0.68929,0.68894,0.68917,4414999993.0
2005-03-07 17:30:00,0.68923,0.68927,0.68885,0.68889,3685199997.0
2005-03-07 18:00:00,0.68894,0.6894,0.68871,0.68886,30231100002.0
2005-03-07 18:30:00,0.68892,0.68941,0.68878,0.68932,14444999988.0
2005-03-07 19:00:00,0.68926,0.6895,0.68915,0.68935,11178100010.0
2005-03-07 19:30:00,0.68933,0.68943,0.68922,0.68932,11071500007.0
2005-03-07 20:00:00,0.68947,0.68957,0.68919,0.68937,11597299954.0
2005-03-07 20:30:00,0.68938,0.68968,0.68908,0.68946,21095500000.0
2005-03-07 21:00:00,0.68959,0.68991,0.68947,0.68961,12558399985.0
2005-03-07 21:30:00,0.68956,0.68991,0.68945,0.68957,7724899978.0
2005-03-07 22:00:00,0.68948,0.68988,0.68945,0.68978,8002799993.0
2005-03-07 22:30:00,0.68962,0.69015,0.6896,0.68983,5579499992.0
2005-03-07 23:00:00,0.6897,0.69015,0.68961,0.68993,3761700001.0
2005-03-07 23:30:00,0.68998,0.69013,0.6896,0.6899,3308300006.0
2005-03-08 00:00:00,0.68987,0.69019,0.68965,0.69,3930600003.0
2005-03-08 00:30:00,0.69006,0.6902,0.68946,0.68993,3280199999.0
2005-03-08 01:00:00,0.68992,0.68996,0.6896,0.68983,3394199992.0
2005-03-08 01:30:00,0.68977,0.69029,0.68977,0.69013,3994299993.0
2005-03-08 02:00:00,0.69008,0.69039,0.68927,0.68997,3558300007.0
2005-03-08 02:30:00,0.68994,0.69007,0.68961,0.68995,4379000014.0
2005-03-08 03:00:00,0.68991,0.69024,0.6898,0.69008,3974599995.0
2005-03-08 03:30:00,0.69011,0.69017,0.68981,0.69009,3655900017.0
2005-03-08 04:00:00,0.69005,0.69057,0.69001,0.6903,3760500009.0
2005-03-08 04:30:00,0.69033,0.69048,0.69019,0.69038,3752299995.0
2005-03-08 05:00:00,0.69033,0.69058,0.69023,0.69033,4260099996.0
2005-03-08 05:30:00,0.69047,0.69065,0.69032,0.69039,2928299996.0
2005-03-08 06:00:00,0.69049,0.69051,0.69024,0.69035,3771700008.0
2005-03-08 06:30:00,0.69042,0.6905,0.69008,0.69023,3206099990.0
2005-03-08 07:00:00,0.69022,0.69041,0.68988,0.69035,3485400009.0
2005-03-08 07:30:00,0.69033,0.69067,0.69007,0.69038,3169100000.0
2005-03-08 08:00:00,0.69035,0.6904,0.69,0.6903,4340500007.0
2005-03-08 08:30:00,0.69034,0.6905,0.68985,0.68996,4310900005.0
2005-03-08 09:00:00,0.68996,0.69074,0.68991,0.69057,4469499997.0
2005-03-08 09:30:00,0.69063,0.69076,0.6903,0.69034,4776900013.0
2005-03-08 10:00:00,0.69035,0.69059,0.68986,0.6902,4818599995.0
2005-03-08 10:30:00,0.69024,0.69026,0.68965,0.6898,4189699987.0
2005-03-08 11:00:00,0.6898,0.69001,0.68966,0.68991,4307399989.0
2005-03-08 11:30:00,0.68992,0.69,0.68908,0.68927,4513800005.0
2005-03-08 12:00:00,0.6892,0.6895,0.68904,0.68938,4337599999.0
2005-03-08 12:30:00,0.68934,0.68952,0.689,0.6893,4455399998.0
2005-03-08 13:00:00,0.68924,0.6895,0.68908,0.6894,4172900004.0
2005-03-08 13:30:00,0.68946,0.68948,0.68895,0.68908,4787999993.0
2005-03-08 14:00:00,0.68913,0.68913,0.68835,0.68848,4925500009.0
2005-03-08 14:30:00,0.68856,0.68902,0.68848,0.68875,4643699990.0
2005-03-08 15:00:00,0.68868,0.68889,0.68849,0.68852,4357500017.0
2005-03-08 15:30:00,0.68862,0.68894,0.68847,0.68872,3825799998.0
2005-03-08 16:00:00,0.68867,0.68964,0.68865,0.68951,4635099979.0
2005-03-08 16:30:00,0.68949,0.69027,0.68928,0.68991,4525799983.0
2005-03-08 17:00:00,0.68997,0.6905,0.6898,0.69049,4792799973.0
2005-03-08 17:30:00,0.69051,0.69111,0.69024,0.69087,4586400001.0
2005-03-08 18:00:00,0.69078,0.69144,0.69046,0.69125,31332299958.0
2005-03-08 18:30:00,0.69127,0.69166,0.69101,0.69109,13887000004.0
2005-03-08 19:00:00,0.69109,0.69127,0.69093,0.69113,11070500003.0
2005-03-08 19:30:00,0.69108,0.69144,0.69104,0.69117,10401399974.0
2005-03-08 20:00:00,0.69121,0.69149,0.69098,0.69141,10423000023.0
2005-03-08 20:30:00,0.69139,0.69171,0.69128,0.69153,21978599982.0
2005-03-08 21:00:00,0.69152,0.69174,0.69132,0.69147,13591799982.0
2005-03-08 21:30:00,0.69159,0.69184,0.69142,0.6916,7275900001.0
2005-03-08 22:00:00,0.69163,0.69236,0.69128,0.6923,8178200013.0
2005-03-08 22:30:00,0.69213,0.69213,0.69132,0.69132,5539300017.0
2005-03-08 23:00:00,0.69116,0.69167,0.69116,0.69154,4395799985.0
2005-03-08 23:30:00,0.69163,0.69185,0.69131,0.69147,4370600005.0
2005-03-09 00:00:00,0.69142,0.69173,0.69121,0.6913,4182600037.0
2005-03-09 00:30:00,0.6914,0.69178,0.69125,0.6917,3893300001.0
2005-03-09 01:00:00,0.69156,0.69199,0.69142,0.69182,4006700007.0
2005-03-09 01:30:00,0.69168,0.69212,0.69149,0.69187,4010599995.0
2005-03-09 02:00:00,0.69185,0.69219,0.69163,0.6921,4118699991.0
2005-03-09 02:30:00,0.69207,0.69222,0.69194,0.6921,3430900003.0
2005-03-09 03:00:00,0.69195,0.69205,0.6917,0.69179,3815900001.0
2005-03-09 03:30:00,0.69175,0.69215,0.69175,0.69195,3154100008.0
2005-03-09 04:00:00,0.69197,0.69213,0.69169,0.69195,3272900001.0
2005-03-09 04:30:00,0.69193,0.69215,0.6918,0.69195,3508100009.0
2005-03-09 05:00:00,0.69195,0.6922,0.69184,0.692,3588600004.0
2005-03-09 05:30:00,0.69195,0.69203,0.69175,0.69183,3575700010.0
2005-03-09 06:00:00,0.69188,0.692,0.69171,0.69175,3202499994.0
2005-03-09 06:30:00,0.69175,0.69186,0.69145,0.69175,3100300002.0
2005-03-09 07:00:00,0.69173,0.69186,0.69158,0.69178,3352799985.0
2005-03-09 07:30:00,0.69178,0.69185,0.69158,0.69173,4268900020.0
2005-03-09 08:00:00,0.6917,0.69191,0.69159,0.6918,3780099992.0
2005-03-09 08:30:00,0.69182,0.69185,0.69153,0.69161,3873199994.0
2005-03-09 09:00:00,0.69164,0.69165,0.69139,0.69145,3907100006.0
2005-03-09 09:30:00,0.69151,0.69213,0.69142,0.69201,4518199998.0
2005-03-09 10:00:00,0.692,0.69271,0.69193,0.69242,5296999979.0
2005-03-09 10:30:00,0.69247,0.69262,0.69212,0.6923,4031300001.0
2005-03-09 11:00:00,0.69232,0.69278,0.69224,0.69242,4412200000.0
2005-03-09 11:30:00,0.69247,0.6941,0.69238,0.69368,4699399998.0
2005-03-09 12:00:00,0.69366,0.69396,0.6934,0.6935,4992200000.0
2005-03-09 12:30:00,0.69348,0.69402,0.69333,0.69395,4553000012.0
2005-03-09 13:00:00,0.69393,0.69418,0.69365,0.69399,3949100009.0
2005-03-09 13:30:00,0.69404,0.69431,0.69383,0.69419,4524799993.0
2005-03-09 14:00:00,0.69422,0.6943,0.69381,0.69385,3976800007.0
2005-03-09 14:30:00,0.69381,0.69387,0.69326,0.69364,4717699995.0
2005-03-09 15:00:00,0.69355,0.694,0.69338,0.69392,4601899991.0
2005-03-09 15:30:00,0.6939,0.69418,0.69371,0.69403,3903099992.0
2005-03-09 16:00:00,0.69406,0.6942,0.69365,0.69387,3726399998.0
2005-03-09 16:30:00,0.6939,0.69447,0.69383,0.69422,4196100016.0
2005-03-09 17:00:00,0.69428,0.69482,0.6942,0.69426,4171399995.0
2005-03-09 17:30:00,0.69435,0.69528,0.69428,0.69528,4543000009.0
2005-03-09 18:00:00,0.69521,0.69556,0.69487,0.69502,29880399995.0
2005-03-09 18:30:00,0.695,0.69559,0.69488,0.69519,15215100005.0
2005-03-09 19:00:00,0.69517,0.6953,0.69463,0.69484,11982499994.0
2005-03-09 19:30:00,0.69466,0.69619,0.69449,0.6956,11216499962.0
2005-03-09 20:00:00,0.69566,0.69583,0.69532,0.6957,11681399983.0
2005-03-09 20:30:00,0.69569,0.69584,0.69552,0.6957,21677400011.0
2005-03-09 21:00:00,0.69572,0.69614,0.6954,0.69565,12417099988.0
2005-03-09 21:30:00,0.69565,0.69583,0.69528,0.69544,7472899981.0
2005-03-09 22:00:00,0.69545,0.69553,0.69514,0.69515,7587899984.0
2005-03-09 22:30:00,0.69521,0.69575,0.69512,0.69549,5718399979.0
2005-03-09 23:00:00,0.69542,0.69583,0.69539,0.69563,4245199973.0
2005-03-09 23:30:00,0.69525,0.69576,0.69509,0.69532,4420599994.0
2005-03-10 00:00:00,0.69528,0.69561,0.695,0.69541,4464200005.0
2005-03-10 00:30:00,0.69554,0.69569,0.6952,0.69564,3626300012.0
2005-03-10 01:00:00,0.69549,0.69571,0.69514,0.69531,3986700020.0
2005-03-10 01:30:00,0.69538,0.69554,0.69502,0.69514,4058099994.0
2005-03-10 02:00:00,0.69516,0.69578,0.69512,0.69541,4278799999.0
2005-03-10 02:30:00,0.69537,0.69579,0.69515,0.69578,3722400008.0
2005-03-10 03:00:00,0.69581,0.69636,0.69517,0.69629,3531199985.0
2005-03-10 03:30:00,0.69622,0.69622,0.69548,0.69601,3977299986.0
2005-03-10 04:00:00,0.69598,0.6968,0.69547,0.69656,4745199984.0
2005-03-10 04:30:00,0.6966,0.69671,0.6945,0.69629,4103600000.0
2005-03-10 05:00:00,0.69621,0.69637,0.69524,0.69595,4437799982.0
2005-03-10 05:30:00,0.696,0.69657,0.6959,0.69628,4172600000.0
2005-03-10 06:00:00,0.6963,0.6973,0.6961,0.6967,4145100004.0
2005-03-10 06:30:00,0.69669,0.69679,0.6962,0.69655,4356399989.0
2005-03-10 07:00:00,0.69641,0.69654,0.69543,0.696,4520400020.0
2005-03-10 07:30:00,0.69608,0.69618,0.69546,0.69602,4417500011.0
2005-03-10 08:00:00,0.69609,0.69643,0.69587,0.69615,3997600005.0
2005-03-10 08:30:00,0.69618,0.69657,0.6955,0.69624,3751099989.0
2005-03-10 09:00:00,0.69627,0.69692,0.69608,0.69649,4562799985.0
2005-03-10 09:30:00,0.69651,0.69702,0.69635,0.69655,4248900021.0
2005-03-10 10:00:00,0.69653,0.69661,0.69607,0.69642,4296199974.0
2005-03-10 10:30:00,0.69645,0.69672,0.69634,0.69669,3916800014.0
2005-03-10 11:00:00,0.69671,0.69696,0.69616,0.69628,3839999996.0
2005-03-10 11:30:00,0.69637,0.69639,0.69552,0.69552,4015700005.0
2005-03-10 12:00:00,0.69557,0.69585,0.69507,0.69514,4976000020.0
2005-03-10 12:30:00,0.69513,0.69563,0.69498,0.69542,5021199983.0
2005-03-10 13:00:00,0.6954,0.69575,0.69518,0.69563,4548599995.0
2005-03-10 13:30:00,0.69559,0.6959,0.69495,0.69533,4786899978.0
2005-03-10 14:00:00,0.69502,0.6963,0.69502,0.69594,4421800003.0
2005-03-10 14:30:00,0.69601,0.69631,0.69562,0.69602,4073999994.0
2005-03-10 15:00:00,0.69607,0.69661,0.69605,0.69637,4702100005.0
2005-03-10 15:30:00,0.6965,0.69699,0.69635,0.69692,5077299993.0
2005-03-10 16:00:00,0.69694,0.69695,0.69631,0.69643,3916700001.0
2005-03-10 16:30:00,0.69637,0.69692,0.6962,0.69672,4313399999.0
2005-03-10 17:00:00,0.69667,0.69699,0.69637,0.69658,4526300001.0
2005-03-10 17:30:00,0.69662,0.69673,0.69625,0.69664,4189900000.0
2005-03-10 18:00:00,0.69679,0.6972,0.69647,0.69686,32242899988.0
2005-03-10 18:30:00,0.69688,0.69739,0.69653,0.69665,14599999976.0
2005-03-10 19:00:00,0.69671,0.69745,0.69663,0.69745,12284099991.0
2005-03-10 19:30:00,0.6975,0.69762,0.69723,0.69751,10673499983.0
2005-03-10 20:00:00,0.69761,0.69906,0.69745,0.69836,10185599985.0
2005-03-10 20:30:00,0.69838,0.69845,0.69783,0.69812,21966099960.0
2005-03-10 21:00:00,0.69813,0.69833,0.69786,0.69822,13082500007.0
2005-03-10 21:30:00,0.69824,0.6983,0.69784,0.69823,7652200012.0
2005-03-10 22:00:00,0.69824,0.69835,0.69793,0.69805,8072700009.0
2005-03-10 22:30:00,0.69808,0.69839,0.69799,0.69808,5809600003.0
2005-03-10 23:00:00,0.69798,0.69835,0.69775,0.69775,3910299997.0
2005-03-10 23:30:00,0.69778,0.69789,0.69721,0.69761,4243099999.0
2005-03-11 00:00:00,0.69762,0.69809,0.69717,0.698,4647399983.0
2005-03-11 00:30:00,0.69807,0.69845,0.69787,0.69827,3725299991.0
2005-03-11 01:00:00,0.69827,0.69872,0.69813,0.6984,3985400007.0
2005-03-11 01:30:00,0.69827,0.69843,0.69653,0.69832,3982399994.0
2005-03-11 02:00:00,0.69824,0.69831,0.69763,0.69804,4338500001.0
2005-03-11 02:30:00,0.69816,0.69839,0.69756,0.69816,3707500000.0
2005-03-11 03:00:00,0.69821,0.69825,0.69751,0.69812,3595099991.0
2005-03-11 03:30:00,0.69808,0.69824,0.69792,0.69813,3370700000.0
2005-03-11 04:00:00,0.69822,0.6984,0.69795,0.69823,3699000017.0
2005-03-11 04:30:00,0.69823,0.69833,0.6978,0.69803,3941800001.0
2005-03-11 05:00:00,0.69811,0.6982,0.69781,0.69797,3363799996.0
2005-03-11 05:30:00,0.69785,0.69812,0.69762,0.69762,3649000006.0
2005-03-11 06:00:00,0.69762,0.69779,0.69756,0.69765,3155199997.0
2005-03-11 06:30:00,0.69732,0.69793,0.69732,0.69763,3646700010.0
2005-03-11 07:00:00,0.69755,0.69786,0.69742,0.69753,2748199991.0
2005-03-11 07:30:00,0.69763,0.69792,0.69752,0.69763,3864300015.0
2005-03-11 08:00:00,0.69765,0.69796,0.69746,0.69775,4009500003.0
2005-03-11 08:30:00,0.6978,0.69804,0.69747,0.69774,4522900001.0
2005-03-11 09:00:00,0.69766,0.69815,0.69753,0.6978,4404800003.0
2005-03-11 09:30:00,0.69765,0.69846,0.69756,0.69819,4212499997.0
2005-03-11 10:00:00,0.69817,0.69861,0.69799,0.69844,4432999995.0
2005-03-11 10:30:00,0.69844,0.6993,0.69818,0.69915,3983700010.0
2005-03-11 11:00:00,0.69914,0.69935,0.69879,0.69897,4646799985.0
2005-03-11 11:30:00,0.69909,0.6991,0.69862,0.69892,4543000003.0
2005-03-11 12:00:00,0.69887,0.69898,0.69853,0.69893,4017299992.0
2005-03-11 12:30:00,0.69881,0.69912,0.69836,0.69838,3681200002.0
2005-03-11 13:00:00,0.69841,0.6987,0.69835,0.69853,4252100012.0
2005-03-11 13:30:00,0.69847,0.6987,0.69833,0.69845,4430600000.0
2005-03-11 14:00:00,0.69852,0.6987,0.69814,0.69835,4057899988.0
2005-03-11 14:30:00,0.6983,0.69863,0.69821,0.69849,3570600000.0
2005-03-11 15:00:00,0.69851,0.69853,0.69778,0.6982,4650000024.0
2005-03-11 15:30:00,0.69835,0.69869,0.69661,0.69738,5234600001.0
2005-03-11 16:00:00,0.69742,0.69783,0.69732,0.6974,4504100004.0
2005-03-11 16:30:00,0.69735,0.69785,0.69727,0.69758,4674799963.0
2005-03-11 17:00:00,0.69757,0.69829,0.69751,0.69805,4833500012.0
2005-03-11 17:30:00,0.69808,0.69859,0.69798,0.69831,4392500016.0
2005-03-11 18:00:00,0.69827,0.699,0.6982,0.69857,31534200033.0
2005-03-11 18:30:00,0.69859,0.69905,0.69833,0.69867,13786699972.0
2005-03-11 19:00:00,0.69869,0.69914,0.6986,0.69887,12258300041.0
2005-03-11 19:30:00,0.69885,0.69895,0.69855,0.69862,10830500011.0
2005-03-11 20:00:00,0.69869,0.69876,0.69833,0.69847,10400599992.0
2005-03-11 20:30:00,0.69848,0.6988,0.69832,0.69845,20842199947.0
2005-03-11 21:00:00,0.69848,0.69873,0.69838,0.69839,12884899998.0
2005-03-11 21:30:00,0.69837,0.69863,0.69811,0.69857,8150599984.0
2005-03-11 22:00:00,0.69848,0.69885,0.69828,0.69865,8217499998.0
2005-03-11 22:30:00,0.6987,0.69904,0.69862,0.69877,5865600001.0
2005-03-11 23:00:00,0.69858,0.699,0.69812,0.69853,3668900009.0
2005-03-11 23:30:00,0.69868,0.69879,0.69801,0.69863,3270700004.0
2005-03-14 00:00:00,0.69877,0.69919,0.69836,0.69885,3686499991.0
2005-03-14 00:30:00,0.69873,0.69911,0.69832,0.6986,3971100028.0
2005-03-14 01:00:00,0.69857,0.69864,0.6982,0.69842,3459300027.0
2005-03-14 01:30:00,0.69857,0.69883,0.69836,0.69873,4040999985.0
2005-03-14 02:00:00,0.69873,0.69923,0.69855,0.69923,4068500004.0
2005-03-14 02:30:00,0.69922,0.69931,0.6989,0.69925,4164199993.0
2005-03-14 03:00:00,0.69922,0.69944,0.69888,0.69903,3910200030.0
2005-03-14 03:30:00,0.69914,0.69942,0.69888,0.69918,4437799991.0
2005-03-14 04:00:00,0.69894,0.69916,0.69868,0.69888,3881500011.0
2005-03-14 04:30:00,0.69895,0.69943,0.69885,0.69937,4040100000.0
2005-03-14 05:00:00,0.69934,0.69942,0.69896,0.69934,4231800021.0
2005-03-14 05:30:00,0.69932,0.69938,0.69876,0.69921,4153000017.0
2005-03-14 06:00:00,0.69907,0.69937,0.69879,0.69918,4576700016.0
2005-03-14 06:30:00,0.69912,0.69915,0.69857,0.69857,3891399985.0
2005-03-14 07:00:00,0.69887,0.69908,0.69817,0.69833,4632999992.0
2005-03-14 07:30:00,0.69827,0.69875,0.69825,0.69844,4301699987.0
2005-03-14 08:00:00,0.69845,0.69852,0.6982,0.69831,4693899991.0
2005-03-14 08:30:00,0.6982,0.69835,0.69799,0.69806,3594699983.0
2005-03-14 09:00:00,0.69817,0.69857,0.69804,0.69815,4434300003.0
2005-03-14 09:30:00,0.69828,0.6992,0.69795,0.69897,4661000001.0
2005-03-14 10:00:00,0.69879,0.69918,0.6985,0.6989,4829399993.0
2005-03-14 10:30:00,0.69886,0.69907,0.69847,0.69848,4488500017.0
2005-03-14 11:00:00,0.69853,0.69868,0.69811,0.69811,4932300013.0
2005-03-14 11:30:00,0.698,0.69862,0.6979,0.69811,4565300004.0
2005-03-14 12:00:00,0.69812,0.69831,0.69791,0.69815,4609199998.0
2005-03-14 12:30:00,0.69821,0.6986,0.69791,0.69829,4217500010.0
2005-03-14 13:00:00,0.69829,0.6984,0.69791,0.69819,4362499995.0
2005-03-14 13:30:00,0.69823,0.69851,0.69787,0.69805,3482499994.0
2005-03-14 14:00:00,0.69796,0.69814,0.69734,0.69763,4812100009.0
2005-03-14 14:30:00,0.69761,0.69767,0.69703,0.69748,4382500002.0
2005-03-14 15:00:00,0.69747,0.69756,0.697,0.69731,4091400002.0
2005-03-14 15:30:00,0.69737,0.6983,0.69734,0.69823,4500400034.0
2005-03-14 16:00:00,0.69827,0.6987,0.69809,0.69852,4282499982.0
2005-03-14 16:30:00,0.69854,0.69859,0.69803,0.69836,4252400020.0
2005-03-14 17:00:00,0.69834,0.69925,0.6983,0.69903,4719100003.0
2005-03-14 17:30:00,0.69911,0.69933,0.69888,0.69904,4489100004.0
2005-03-14 18:00:00,0.69909,0.69912,0.6982,0.6987,32150499965.0
2005-03-14 18:30:00,0.69873,0.69889,0.69769,0.69804,14107099960.0
2005-03-14 19:00:00,0.69805,0.69826,0.69757,0.69793,12008900002.0
2005-03-14 19:30:00,0.69788,0.6981,0.69756,0.69777,11623099991.0
2005-03-14 20:00:00,0.69789,0.69823,0.69778,0.69802,10796299982.0
2005-03-14 20:30:00,0.69812,0.69823,0.69776,0.69805,20844599994.0
2005-03-14 21:00:00,0.69811,0.69822,0.69792,0.69804,12665300027.0
2005-03-14 21:30:00,0.69809,0.69821,0.69784,0.69806,7416899998.0
2005-03-14 22:00:00,0.69819,0.69824,0.69774,0.69797,7774199998.0
2005-03-14 22:30:00,0.69795,0.69829,0.69776,0.698,6038500015.0
2005-03-14 23:00:00,0.69787,0.69851,0.69787,0.69837,3809500013.0
2005-03-14 23:30:00,0.69841,0.69858,0.69805,0.6984,3727400003.0
2005-03-15 00:00:00,0.69837,0.6987,0.69804,0.69845,3758900003.0
2005-03-15 00:30:00,0.69855,0.69857,0.69778,0.69809,4286300006.0
2005-03-15 01:00:00,0.69813,0.69845,0.6978,0.69832,4033400011.0
2005-03-15 01:30:00,0.69837,0.69842,0.69787,0.69808,4381200025.0
2005-03-15 02:00:00,0.69805,0.69847,0.69787,0.698,4418899985.0
2005-03-15 02:30:00,0.69794,0.69822,0.6974,0.69756,3789300010.0
2005-03-15 03:00:00,0.69768,0.69797,0.69753,0.6978,3356100003.0
2005-03-15 03:30:00,0.69781,0.69781,0.69708,0.69731,3206299990.0
2005-03-15 04:00:00,0.69738,0.69755,0.69704,0.69745,3592900008.0
2005-03-15 04:30:00,0.69731,0.6978,0.69724,0.69764,4067099988.0
2005-03-15 05:00:00,0.6976,0.69767,0.69724,0.69742,3376399982.0
2005-03-15 05:30:00,0.69748,0.69756,0.69717,0.69735,4129000002.0
2005-03-15 06:00:00,0.6973,0.69744,0.69705,0.69744,3514100001.0
2005-03-15 06:30:00,0.6974,0.69763,0.69714,0.69741,4286999988.0
2005-03-15 07:00:00,0.6974,0.69762,0.69709,0.6974,3373900003.0
2005-03-15 07:30:00,0.69738,0.69788,0.69727,0.69771,4763000001.0
2005-03-15 08:00:00,0.69763,0.69795,0.69715,0.69722,4037800004.0
2005-03-15 08:30:00,0.69742,0.6975,0.69679,0.69746,4338999988.0
2005-03-15 09:00:00,0.69745,0.69812,0.6972,0.69794,4590000015.0
2005-03-15 09:30:00,0.69805,0.69838,0.69771,0.69787,4529600017.0
2005-03-15 10:00:00,0.69792,0.69837,0.69738,0.6976,5010900012.0
2005-03-15 10:30:00,0.69763,0.69822,0.69743,0.69819,4249699998.0
2005-03-15 11:00:00,0.69835,0.69844,0.69802,0.69829,4499099999.0
2005-03-15 11:30:00,0.69828,0.69838,0.69743,0.69747,4700900001.0
2005-03-15 12:00:00,0.69732,0.69773,0.69731,0.69753,4451399983.0
2005-03-15 12:30:00,0.69771,0.69771,0.69705,0.69715,5180699995.0
2005-03-15 13:00:00,0.6972,0.69734,0.69643,0.69657,4573399985.0
2005-03-15 13:30:00,0.69644,0.69661,0.69622,0.69622,4477800011.0
2005-03-15 14:00:00,0.69628,0.69636,0.69592,0.69609,4400100015.0
2005-03-15 14:30:00,0.69609,0.69637,0.69592,0.6963,4382699961.0
2005-03-15 15:00:00,0.69629,0.69642,0.69562,0.69568,4210899992.0
2005-03-15 15:30:00,0.6957,0.69673,0.69548,0.69661,4202500007.0
2005-03-15 16:00:00,0.69655,0.69662,0.695,0.69548,4799899999.0
2005-03-15 16:30:00,0.69546,0.69546,0.69485,0.69509,5040800007.0
2005-03-15 17:00:00,0.69516,0.69568,0.69471,0.69503,5175100001.0
2005-03-15 17:30:00,0.69497,0.69514,0.6944,0.69455,4345599999.0
2005-03-15 18:00:00,0.6946,0.69551,0.69451,0.69535,31850199927.0
2005-03-15 18:30:00,0.69542,0.69584,0.69499,0.6953,14951200011.0
2005-03-15 19:00:00,0.69533,0.69551,0.69494,0.69518,11947399970.0
2005-03-15 19:30:00,0.69521,0.69543,0.69489,0.69531,10992999984.0
2005-03-15 20:00:00,0.69533,0.69555,0.69518,0.69533,11342899975.0
2005-03-15 20:30:00,0.69534,0.69563,0.69532,0.69541,21653400012.0
2005-03-15 21:00:00,0.69551,0.69577,0.69526,0.69566,13723200018.0
2005-03-15 21:30:00,0.69563,0.69616,0.69548,0.69604,7182299985.0
2005-03-15 22:00:00,0.69609,0.69619,0.69574,0.696,7975999978.0
2005-03-15 22:30:00,0.69603,0.69617,0.69576,0.69578,6038500009.0
2005-03-15 23:00:00,0.69568,0.69602,0.69553,0.69553,3951200017.0
2005-03-15 23:30:00,0.69558,0.69582,0.69494,0.6951,3933200002.0
2005-03-16 00:00:00,0.6952,0.69573,0.69497,0.69538,4165799981.0
2005-03-16 00:30:00,0.69533,0.69564,0.69525,0.69554,3986299994.0
2005-03-16 01:00:00,0.69558,0.69591,0.69528,0.6957,4212999975.0
2005-03-16 01:30:00,0.69567,0.69578,0.69516,0.69544,4079500011.0
2005-03-16 02:00:00,0.69546,0.69563,0.69511,0.6953,3933900000.0
2005-03-16 02:30:00,0.69534,0.69584,0.69515,0.69555,3447700010.0
2005-03-16 03:00:00,0.69558,0.69569,0.69518,0.69559,3715199994.0
2005-03-16 03:30:00,0.69563,0.69566,0.69521,0.69531,4456900023.0
2005-03-16 04:00:00,0.69534,0.69541,0.69505,0.69505,3559600002.0
2005-03-16 04:30:00,0.69516,0.69526,0.69491,0.69511,4174599992.0
2005-03-16 05:00:00,0.6951,0.69528,0.69497,0.69521,3967699976.0
2005-03-16 05:30:00,0.69523,0.69534,0.69492,0.6951,4002100001.0
2005-03-16 06:00:00,0.69512,0.69532,0.69491,0.69511,3826099991.0
2005-03-16 06:30:00,0.69512,0.6955,0.69494,0.69532,3854299985.0
2005-03-16 07:00:00,0.69527,0.6955,0.69514,0.6952,4147599987.0
2005-03-16 07:30:00,0.69525,0.69559,0.69515,0.69547,3732499988.0
2005-03-16 08:00:00,0.69544,0.69564,0.69527,0.69549,3311499979.0
2005-03-16 08:30:00,0.69547,0.69559,0.69516,0.69531,4451900000.0
2005-03-16 09:00:00,0.69538,0.69579,0.69511,0.69536,4692199994.0
2005-03-16 09:30:00,0.69533,0.69546,0.69473,0.69492,4691900010.0
2005-03-16 10:00:00,0.69492,0.69546,0.69487,0.69531,4610000005.0
2005-03-16 10:30:00,0.69538,0.69568,0.69525,0.69536,4024500001.0
2005-03-16 11:00:00,0.69529,0.69558,0.69472,0.69472,4264300020.0
2005-03-16 11:30:00,0.69465,0.69548,0.69462,0.69491,4523399993.0
2005-03-16 12:00:00,0.69494,0.69511,0.69452,0.69477,4315699991.0
2005-03-16 12:30:00,0.69477,0.69483,0.69402,0.69432,4999599978.0
2005-03-16 13:00:00,0.69431,0.69454,0.694,0.69422,4506199988.0
2005-03-16 13:30:00,0.69425,0.69559,0.69396,0.69546,5060400019.0
2005-03-16 14:00:00,0.69548,0.69578,0.69525,0.69549,5133799999.0
2005-03-16 14:30:00,0.69545,0.69561,0.69538,0.69553,4222099986.0
2005-03-16 15:00:00,0.69556,0.69587,0.69548,0.69573,4684299993.0
2005-03-16 15:30:00,0.69596,0.69649,0.69555,0.6962,4715499998.0
2005-03-16 16:00:00,0.69631,0.69644,0.69553,0.69593,4828299998.0
2005-03-16 16:30:00,0.69605,0.69643,0.69589,0.69611,4230599974.0
2005-03-16 17:00:00,0.69615,0.69631,0.69578,0.69607,4400899979.0
2005-03-16 17:30:00,0.69608,0.69653,0.69603,0.69622,4344800011.0
2005-03-16 18:00:00,0.69614,0.6966,0.69595,0.69626,32289299998.0
2005-03-16 18:30:00,0.69635,0.69683,0.69622,0.69654,14514599963.0
2005-03-16 19:00:00,0.69644,0.69667,0.6955,0.69595,12122500019.0
2005-03-16 19:30:00,0.696,0.69622,0.6955,0.6962,10782499996.0
2005-03-16 20:00:00,0.69624,0.69636,0.69579,0.69622,11120999992.0
2005-03-16 20:30:00,0.69631,0.69659,0.69601,0.6962,21428999982.0
2005-03-16 21:00:00,0.69621,0.69656,0.69613,0.69628,13136199995.0
2005-03-16 21:30:00,0.69635,0.6967,0.6962,0.69636,7560799983.0
2005-03-16 22:00:00,0.69632,0.69646,0.69579,0.6961,7587100026.0
2005-03-16 22:30:00,0.69616,0.6964,0.69594,0.69598,6193700003.0
2005-03-16 23:00:00,0.69591,0.69654,0.69591,0.69616,4072600017.0
2005-03-16 23:30:00,0.69624,0.69649,0.696,0.69625,3859899999.0
2005-03-17 00:00:00,0.69619,0.69648,0.69574,0.69578,4390899995.0
2005-03-17 00:30:00,0.69584,0.69608,0.6956,0.6959,3098400000.0
2005-03-17 01:00:00,0.69578,0.69607,0.6956,0.69591,3600800000.0
2005-03-17 01:30:00,0.69581,0.69581,0.69534,0.69561,3959899987.0
2005-03-17 02:00:00,0.69563,0.6959,0.69548,0.6959,4076300003.0
2005-03-17 02:30:00,0.69587,0.69641,0.69559,0.6962,4320199998.0
2005-03-17 03:00:00,0.69631,0.69651,0.69602,0.69625,4010000003.0
2005-03-17 03:30:00,0.69625,0.6963,0.69591,0.69612,3220499997.0
2005-03-17 04:00:00,0.69618,0.69633,0.69563,0.69625,2712700003.0
2005-03-17 04:30:00,0.6962,0.69642,0.69565,0.69601,3685099991.0
2005-03-17 05:00:00,0.6956,0.69646,0.6956,0.69646,3643399990.0
2005-03-17 05:30:00,0.69644,0.69651,0.69606,0.69643,3510700024.0
2005-03-17 06:00:00,0.69637,0.69664,0.69621,0.6966,3724099991.0
2005-03-17 06:30:00,0.69648,0.69674,0.69629,0.69648,3844200000.0
2005-03-17 07:00:00,0.69646,0.69661,0.69622,0.69641,3889499990.0
2005-03-17 07:30:00,0.69646,0.69664,0.69619,0.6964,3735899987.0
2005-03-17 08:00:00,0.69645,0.6965,0.69563,0.69639,4045299990.0
2005-03-17 08:30:00,0.69643,0.69667,0.69627,0.69659,4312800006.0
2005-03-17 09:00:00,0.69661,0.69676,0.69644,0.6967,4550099993.0
2005-03-17 09:30:00,0.69673,0.69687,0.6964,0.69653,3939700000.0
2005-03-17 10:00:00,0.69635,0.69635,0.69542,0.69604,4457899970.0
2005-03-17 10:30:00,0.69597,0.69607,0.69561,0.696,4428800007.0
2005-03-17 11:00:00,0.69601,0.69628,0.69573,0.69596,4544199998.0
2005-03-17 11:30:00,0.69624,0.69651,0.6953,0.69542,4754999978.0
2005-03-17 12:00:00,0.69534,0.69559,0.6947,0.69474,4360600012.0
2005-03-17 12:30:00,0.69474,0.69509,0.69435,0.6947,4290300021.0
2005-03-17 13:00:00,0.69479,0.69481,0.69451,0.69473,4137700002.0
2005-03-17 13:30:00,0.69474,0.69509,0.69457,0.6948,4085000012.0
2005-03-17 14:00:00,0.69489,0.6954,0.69478,0.69535,4195499987.0
2005-03-17 14:30:00,0.69539,0.69574,0.69526,0.69569,4381400001.0
2005-03-17 15:00:00,0.6957,0.69584,0.69534,0.69539,4403300005.0
2005-03-17 15:30:00,0.69542,0.6955,0.69493,0.69522,4787100002.0
2005-03-17 16:00:00,0.69526,0.69536,0.69485,0.69528,4634900002.0
2005-03-17 16:30:00,0.69528,0.69532,0.69457,0.69457,4665200000.0
2005-03-17 17:00:00,0.69457,0.69528,0.69441,0.69527,4332799969.0
2005-03-17 17:30:00,0.69532,0.69566,0.69524,0.69524,3892599979.0
2005-03-17 18:00:00,0.69518,0.69522,0.69476,0.69492,31728300023.0
2005-03-17 18:30:00,0.69495,0.695,0.6946,0.6947,13850500006.0
2005-03-17 19:00:00,0.69477,0.69519,0.69468,0.69495,11310200018.0
2005-03-17 19:30:00,0.69493,0.69502,0.69415,0.69418,10631199991.0
2005-03-17 20:00:00,0.69418,0.69445,0.69413,0.69422,11184599994.0
2005-03-17 20:30:00,0.69438,0.69473,0.69412,0.69452,20739800016.0
2005-03-17 21:00:00,0.69465,0.69483,0.69444,0.69462,12788700020.0
2005-03-17 21:30:00,0.69465,0.69504,0.69462,0.69493,8066700021.0
2005-03-17 22:00:00,0.69497,0.69506,0.69457,0.6948,7874500007.0
2005-03-17 22:30:00,0.69486,0.69497,0.69454,0.69463,5868500000.0
2005-03-17 23:00:00,0.69455,0.69495,0.69455,0.69465,3827799986.0
2005-03-17 23:30:00,0.69469,0.69479,0.69432,0.69457,3825699999.0
2005-03-18 00:00:00,0.69452,0.69481,0.6942,0.69454,3855800010.0
2005-03-18 00:30:00,0.69456,0.695,0.69441,0.69476,3943099988.0
2005-03-18 01:00:00,0.69474,0.69494,0.69445,0.69472,3784900006.0
2005-03-18 01:30:00,0.69468,0.695,0.69443,0.69487,4157700009.0
2005-03-18 02:00:00,0.69485,0.69525,0.69451,0.6951,4866999993.0
2005-03-18 02:30:00,0.69516,0.69541,0.69499,0.69537,3388900008.0
2005-03-18 03:00:00,0.69538,0.69551,0.69489,0.69512,3867599987.0
2005-03-18 03:30:00,0.69516,0.69537,0.69507,0.69519,4045599972.0
2005-03-18 04:00:00,0.69523,0.69532,0.69502,0.69519,3210100007.0
2005-03-18 04:30:00,0.69522,0.69535,0.6949,0.69518,3836500012.0
2005-03-18 05:00:00,0.69537,0.69548,0.69514,0.6954,3579400007.0
2005-03-18 05:30:00,0.69539,0.69556,0.69522,0.69537,3740499996.0
2005-03-18 06:00:00,0.69539,0.69552,0.69525,0.69544,3276200010.0
2005-03-18 06:30:00,0.6955,0.69554,0.69451,0.69547,3616700003.0
2005-03-18 07:00:00,0.69544,0.69558,0.69529,0.69551,3544899977.0
2005-03-18 07:30:00,0.69554,0.69562,0.695,0.6954,3966999993.0
2005-03-18 08:00:00,0.69534,0.69555,0.6952,0.69522,3657200007.0
2005-03-18 08:30:00,0.69527,0.69538,0.6951,0.69533,3997700005.0
2005-03-18 09:00:00,0.69524,0.69539,0.69461,0.69497,4792499977.0
2005-03-18 09:30:00,0.69498,0.69516,0.69482,0.69507,3923599995.0
2005-03-18 10:00:00,0.69508,0.69541,0.69502,0.69527,4340699986.0
2005-03-18 10:30:00,0.69526,0.69532,0.69396,0.69485,4189200001.0
2005-03-18 11:00:00,0.69488,0.69522,0.6946,0.6946,4681200001.0
2005-03-18 11:30:00,0.6949,0.6949,0.69427,0.69443,4430800005.0
2005-03-18 12:00:00,0.69437,0.69452,0.69409,0.69431,5090200001.0
2005-03-18 12:30:00,0.69436,0.6946,0.69418,0.69438,3264500012.0
2005-03-18 13:00:00,0.6944,0.69459,0.69428,0.69441,4304799999.0
2005-03-18 13:30:00,0.69429,0.69463,0.69413,0.69448,3956100019.0
2005-03-18 14:00:00,0.6945,0.6945,0.69418,0.69428,4186400005.0
2005-03-18 14:30:00,0.69428,0.69445,0.69368,0.69371,3789099999.0
2005-03-18 15:00:00,0.6936,0.6936,0.69285,0.69312,4860000020.0
2005-03-18 15:30:00,0.69319,0.6936,0.69313,0.69346,4066399999.0
2005-03-18 16:00:00,0.69348,0.69406,0.69343,0.69377,4355099992.0
2005-03-18 16:30:00,0.69381,0.69386,0.69299,0.69338,4687499994.0
2005-03-18 17:00:00,0.69334,0.69343,0.69285,0.6934,4306899993.0
2005-03-18 17:30:00,0.69343,0.69347,0.69308,0.69336,4044400010.0
2005-03-18 18:00:00,0.69344,0.69369,0.69326,0.69338,31074300027.0
2005-03-18 18:30:00,0.69338,0.69374,0.69309,0.6932,13860199984.0
2005-03-18 19:00:00,0.69315,0.69327,0.69289,0.69304,12312999998.0
2005-03-18 19:30:00,0.69303,0.69318,0.69284,0.69302,11146299984.0
2005-03-18 20:00:00,0.69311,0.69324,0.69289,0.69297,11468399977.0
2005-03-18 20:30:00,0.69308,0.69323,0.69285,0.6929,21535699953.0
2005-03-18 21:00:00,0.69293,0.69323,0.69285,0.69303,12613399995.0
2005-03-18 21:30:00,0.69305,0.69325,0.69285,0.69324,7461800001.0
2005-03-18 22:00:00,0.69324,0.69332,0.69293,0.69302,8085799964.0
2005-03-18 22:30:00,0.69316,0.6933,0.69281,0.69292,5677899979.0
2005-03-18 23:00:00,0.6927,0.69316,0.6927,0.69291,4107399999.0
2005-03-18 23:30:00,0.69298,0.69328,0.69287,0.6931,3585799987.0
2005-03-21 00:00:00,0.69296,0.69333,0.69261,0.69326,3877500003.0
2005-03-21 00:30:00,0.69302,0.69342,0.69272,0.69307,3885000001.0
2005-03-21 01:00:00,0.69292,0.69339,0.69292,0.69313,3553900004.0
2005-03-21 01:30:00,0.69321,0.69357,0.69306,0.69327,4025599980.0
2005-03-21 02:00:00,0.69307,0.69353,0.693,0.69325,3959199977.0
2005-03-21 02:30:00,0.69316,0.69355,0.69314,0.69345,3634399994.0
2005-03-21 03:00:00,0.69346,0.69368,0.69291,0.69295,4104300012.0
2005-03-21 03:30:00,0.69292,0.69309,0.69275,0.69289,4024300001.0
2005-03-21 04:00:00,0.6929,0.69302,0.69262,0.69274,3518399997.0
2005-03-21 04:30:00,0.69273,0.69285,0.69248,0.69273,3986400001.0
2005-03-21 05:00:00,0.69269,0.69277,0.69248,0.69265,4208299979.0
2005-03-21 05:30:00,0.69268,0.69281,0.69249,0.69268,4074000019.0
2005-03-21 06:00:00,0.69267,0.6927,0.69245,0.6926,3491399983.0
2005-03-21 06:30:00,0.6925,0.69268,0.69235,0.69263,2774999998.0
2005-03-21 07:00:00,0.69265,0.69281,0.69225,0.69244,3372100004.0
2005-03-21 07:30:00,0.69244,0.69265,0.69236,0.69265,4149599982.0
2005-03-21 08:00:00,0.69258,0.69265,0.69223,0.69236,3932499992.0
2005-03-21 08:30:00,0.69229,0.69249,0.69186,0.69201,4519000006.0
2005-03-21 09:00:00,0.69198,0.69226,0.6918,0.69192,4688800009.0
2005-03-21 09:30:00,0.6918,0.69191,0.69135,0.69181,4771999987.0
2005-03-21 10:00:00,0.692,0.69265,0.69185,0.69239,4544000006.0
2005-03-21 10:30:00,0.69234,0.69326,0.69225,0.69312,4454799996.0
2005-03-21 11:00:00,0.69318,0.69343,0.69304,0.69323,4600699984.0
2005-03-21 11:30:00,0.69329,0.69362,0.69312,0.69355,4551199971.0
2005-03-21 12:00:00,0.69347,0.69372,0.69339,0.69356,3591099996.0
2005-03-21 12:30:00,0.69352,0.69423,0.69347,0.69398,4427900011.0
2005-03-21 13:00:00,0.69403,0.69421,0.69383,0.69403,4354699987.0
2005-03-21 13:30:00,0.69413,0.69413,0.6936,0.69365,4746199993.0
2005-03-21 14:00:00,0.69376,0.69401,0.69359,0.69368,4131899991.0
2005-03-21 14:30:00,0.69365,0.69407,0.69365,0.694,3729100005.0
2005-03-21 15:00:00,0.69396,0.69409,0.69372,0.69391,3510299995.0
2005-03-21 15:30:00,0.69396,0.69416,0.69367,0.69405,4601999993.0
2005-03-21 16:00:00,0.6941,0.69452,0.69402,0.6943,3830400016.0
2005-03-21 16:30:00,0.69425,0.69492,0.69413,0.6945,4034400016.0
2005-03-21 17:00:00,0.69453,0.69479,0.69424,0.69447,4926199989.0
2005-03-21 17:30:00,0.69443,0.69493,0.69443,0.6949,4145899986.0
2005-03-21 18:00:00,0.69496,0.69512,0.6947,0.69475,33297400073.0
2005-03-21 18:30:00,0.6947,0.69475,0.6932,0.6935,14490700014.0
2005-03-21 19:00:00,0.69342,0.69363,0.69273,0.69355,12538000005.0
2005-03-21 19:30:00,0.69358,0.69392,0.69329,0.69333,11170399956.0
2005-03-21 20:00:00,0.6935,0.69358,0.69323,0.69328,10973599970.0
2005-03-21 20:30:00,0.69333,0.69346,0.69303,0.6932,22305799978.0
2005-03-21 21:00:00,0.69323,0.69387,0.69313,0.69358,13237500013.0
2005-03-21 21:30:00,0.69355,0.69383,0.69339,0.69383,7556300004.0
2005-03-21 22:00:00,0.69378,0.69378,0.69317,0.69336,7458299977.0
2005-03-21 22:30:00,0.69345,0.6937,0.69321,0.69348,5556599998.0
2005-03-21 23:00:00,0.69296,0.69378,0.69296,0.69354,3442800006.0
2005-03-21 23:30:00,0.6936,0.6937,0.69305,0.69335,3390299993.0
2005-03-22 00:00:00,0.69336,0.69401,0.69322,0.69364,3812500007.0
2005-03-22 00:30:00,0.69368,0.69402,0.69362,0.69385,3455600014.0
2005-03-22 01:00:00,0.69382,0.69403,0.69361,0.69373,3998999997.0
2005-03-22 01:30:00,0.69369,0.69419,0.69366,0.69375,3874499998.0
2005-03-22 02:00:00,0.69378,0.69433,0.6937,0.69425,3856499997.0
2005-03-22 02:30:00,0.69423,0.69456,0.69407,0.69438,4313100001.0
2005-03-22 03:00:00,0.69442,0.69442,0.69395,0.69407,3997599966.0
2005-03-22 03:30:00,0.69403,0.69424,0.69387,0.69407,3808999996.0
2005-03-22 04:00:00,0.6941,0.69416,0.69381,0.69389,4003699997.0
2005-03-22 04:30:00,0.6939,0.6941,0.69347,0.69384,4321600031.0
2005-03-22 05:00:00,0.69381,0.69392,0.69298,0.69382,4224999998.0
2005-03-22 05:30:00,0.69379,0.69393,0.69313,0.69361,3028899989.0
2005-03-22 06:00:00,0.69344,0.69372,0.69297,0.69367,3385799993.0
2005-03-22 06:30:00,0.69367,0.69381,0.69336,0.6935,3725599984.0
2005-03-22 07:00:00,0.69342,0.69397,0.69336,0.69373,3629000008.0
2005-03-22 07:30:00,0.69371,0.6939,0.6936,0.69364,3693299990.0
2005-03-22 08:00:00,0.69371,0.69398,0.69344,0.69368,3394799981.0
2005-03-22 08:30:00,0.69364,0.69393,0.69312,0.69358,4443800003.0
2005-03-22 09:00:00,0.69368,0.69409,0.69312,0.69395,4369100004.0
2005-03-22 09:30:00,0.69388,0.69396,0.69346,0.69391,4950699996.0
2005-03-22 10:00:00,0.694,0.6941,0.69344,0.69347,4564600024.0
2005-03-22 10:30:00,0.69347,0.69357,0.69305,0.69317,4157800019.0
2005-03-22 11:00:00,0.69313,0.69328,0.69284,0.69284,4632599992.0
2005-03-22 11:30:00,0.69282,0.69385,0.69276,0.69308,4278799989.0
2005-03-22 12:00:00,0.69306,0.69412,0.69303,0.69378,5287899989.0
2005-03-22 12:30:00,0.69375,0.69422,0.69374,0.6941,5090799988.0
2005-03-22 13:00:00,0.69418,0.69433,0.69395,0.69425,4533299985.0
2005-03-22 13:30:00,0.69425,0.69456,0.69404,0.69413,4581100000.0
2005-03-22 14:00:00,0.6941,0.69438,0.69368,0.6938,4932400000.0
2005-03-22 14:30:00,0.69378,0.69413,0.69364,0.694,4019099990.0
2005-03-22 15:00:00,0.69395,0.69403,0.69379,0.69393,3963500002.0
2005-03-22 15:30:00,0.69391,0.69405,0.69376,0.69388,3709200004.0
2005-03-22 16:00:00,0.69391,0.69425,0.6937,0.69393,4208099991.0
2005-03-22 16:30:00,0.69397,0.6947,0.69382,0.69439,4081399996.0
2005-03-22 17:00:00,0.69447,0.69496,0.69435,0.69493,4732100003.0
2005-03-22 17:30:00,0.69493,0.695,0.69464,0.69492,3870099997.0
2005-03-22 18:00:00,0.69497,0.69537,0.69485,0.69503,33695700013.0
2005-03-22 18:30:00,0.695,0.69524,0.69469,0.695,13619999988.0
2005-03-22 19:00:00,0.69502,0.69512,0.69439,0.69443,12173200021.0
2005-03-22 19:30:00,0.69441,0.69488,0.69426,0.69472,11010299992.0
2005-03-22 20:00:00,0.69476,0.69506,0.69461,0.695,11191199977.0
2005-03-22 20:30:00,0.69511,0.69517,0.69443,0.6947,21548999980.0
2005-03-22 21:00:00,0.69472,0.69507,0.69351,0.6939,13802099997.0
2005-03-22 21:30:00,0.69404,0.69413,0.6932,0.69413,7752700004.0
2005-03-22 22:00:00,0.69413,0.69417,0.69339,0.6938,7763300006.0
2005-03-22 22:30:00,0.69377,0.69417,0.69346,0.69369,6748699992.0
2005-03-22 23:00:00,0.69371,0.69399,0.69333,0.69339,4323199980.0
2005-03-22 23:30:00,0.69343,0.69363,0.69295,0.69346,3567100008.0
2005-03-23 00:00:00,0.69339,0.69362,0.69306,0.69343,4025499999.0
2005-03-23 00:30:00,0.69335,0.69382,0.69319,0.69353,4101000001.0
2005-03-23 01:00:00,0.6935,0.69365,0.69317,0.69361,3875100002.0
2005-03-23 01:30:00,0.69358,0.6936,0.69311,0.69317,3559600005.0
2005-03-23 02:00:00,0.6931,0.69366,0.69286,0.69349,4069100019.0
2005-03-23 02:30:00,0.69328,0.69382,0.69294,0.69323,4117999984.0
2005-03-23 03:00:00,0.69322,0.69334,0.69283,0.69313,4094299996.0
2005-03-23 03:30:00,0.69285,0.69315,0.69278,0.69308,3242000018.0
2005-03-23 04:00:00,0.69302,0.69325,0.69274,0.69318,4251800003.0
2005-03-23 04:30:00,0.6927,0.69317,0.69267,0.69298,4695300010.0
2005-03-23 05:00:00,0.69281,0.69314,0.69258,0.69285,3772100006.0
2005-03-23 05:30:00,0.69283,0.69305,0.69252,0.69298,3827500008.0
2005-03-23 06:00:00,0.69268,0.69313,0.69265,0.69303,4032299979.0
2005-03-23 06:30:00,0.69305,0.69325,0.69267,0.69307,4031100017.0
2005-03-23 07:00:00,0.69307,0.69322,0.69272,0.69293,4317800007.0
2005-03-23 07:30:00,0.693,0.69316,0.69268,0.69313,3912599997.0
2005-03-23 08:00:00,0.69288,0.6932,0.69249,0.69268,3976600002.0
2005-03-23 08:30:00,0.69272,0.6928,0.69213,0.69229,3913300004.0
2005-03-23 09:00:00,0.69233,0.6927,0.69222,0.69265,4427599999.0
2005-03-23 09:30:00,0.69256,0.69313,0.69236,0.69303,3979599982.0
2005-03-23 10:00:00,0.69298,0.69336,0.69263,0.69326,4819599991.0
2005-03-23 10:30:00,0.69326,0.69378,0.6928,0.6935,3942899982.0
2005-03-23 11:00:00,0.69342,0.69359,0.69276,0.69285,4542999985.0
2005-03-23 11:30:00,0.69242,0.6929,0.69208,0.69287,4547599999.0
2005-03-23 12:00:00,0.69265,0.69351,0.69265,0.69343,5255899987.0
2005-03-23 12:30:00,0.69336,0.69364,0.69298,0.69332,4226099993.0
2005-03-23 13:00:00,0.69341,0.69363,0.69312,0.69341,4787999982.0
2005-03-23 13:30:00,0.69334,0.69378,0.69314,0.69362,4425599993.0
2005-03-23 14:00:00,0.69348,0.69375,0.69325,0.6936,4207199998.0
2005-03-23 14:30:00,0.69371,0.69434,0.69337,0.69434,4954399973.0
2005-03-23 15:00:00,0.6943,0.69439,0.69383,0.69399,4104099990.0
2005-03-23 15:30:00,0.69407,0.69532,0.69323,0.6951,4799699999.0
2005-03-23 16:00:00,0.69518,0.69589,0.69499,0.69523,3950700006.0
2005-03-23 16:30:00,0.69532,0.69541,0.69464,0.69474,4172800024.0
2005-03-23 17:00:00,0.6949,0.69503,0.69391,0.69398,4548700015.0
2005-03-23 17:30:00,0.69398,0.69413,0.69344,0.69413,4395200011.0
2005-03-23 18:00:00,0.69422,0.6946,0.69381,0.69437,32167900027.0
2005-03-23 18:30:00,0.69434,0.69463,0.69397,0.69451,13867399957.0
2005-03-23 19:00:00,0.69451,0.69465,0.69377,0.69422,12346699971.0
2005-03-23 19:30:00,0.6942,0.69472,0.69372,0.69419,11393799991.0
2005-03-23 20:00:00,0.69421,0.6944,0.69359,0.69385,11151800003.0
2005-03-23 20:30:00,0.69385,0.69403,0.69347,0.69392,21160599988.0
2005-03-23 21:00:00,0.69402,0.69442,0.69371,0.69429,13981800020.0
2005-03-23 21:30:00,0.6943,0.69482,0.694,0.69475,8026799996.0
2005-03-23 22:00:00,0.6947,0.6947,0.69397,0.69431,7691200004.0
2005-03-23 22:30:00,0.6943,0.69447,0.69326,0.69419,6151000006.0
2005-03-23 23:00:00,0.69395,0.6947,0.69269,0.69427,4342999992.0
2005-03-23 23:30:00,0.69407,0.69456,0.69398,0.69449,3818099991.0
2005-03-24 00:00:00,0.69443,0.69484,0.69412,0.69461,3815699986.0
2005-03-24 00:30:00,0.69473,0.69493,0.69414,0.69458,4353099998.0
2005-03-24 01:00:00,0.69419,0.69462,0.69381,0.69427,4430400002.0
2005-03-24 01:30:00,0.6942,0.69434,0.69374,0.69424,3940799971.0
2005-03-24 02:00:00,0.69408,0.69428,0.69377,0.69394,4566599989.0
2005-03-24 02:30:00,0.69387,0.69432,0.69362,0.69379,3979799985.0
2005-03-24 03:00:00,0.69376,0.69406,0.69354,0.69376,4181599988.0
2005-03-24 03:30:00,0.69375,0.69391,0.69333,0.69361,3794900008.0
2005-03-24 04:00:00,0.6937,0.69419,0.69355,0.69401,4446700011.0
2005-03-24 04:30:00,0.69393,0.69423,0.69362,0.69387,4913599997.0
2005-03-24 05:00:00,0.69357,0.69415,0.69357,0.6939,4210200012.0
2005-03-24 05:30:00,0.694,0.69405,0.69354,0.69394,3616499995.0
2005-03-24 06:00:00,0.69383,0.69402,0.69352,0.6937,3759100003.0
2005-03-24 06:30:00,0.69357,0.6938,0.69325,0.69378,3856600001.0
2005-03-24 07:00:00,0.69348,0.69393,0.69338,0.69381,4195399998.0
2005-03-24 07:30:00,0.69384,0.69387,0.69333,0.69368,4289599995.0
2005-03-24 08:00:00,0.69364,0.69393,0.69339,0.69387,4050900001.0
2005-03-24 08:30:00,0.6935,0.69432,0.6935,0.69417,4173799990.0
2005-03-24 09:00:00,0.69424,0.69474,0.6942,0.69435,4708999992.0
2005-03-24 09:30:00,0.69449,0.69494,0.69431,0.69437,3712400006.0
2005-03-24 10:00:00,0.69422,0.69463,0.6938,0.69436,4403600006.0
2005-03-24 10:30:00,0.69439,0.69542,0.69424,0.69525,3731100005.0
2005-03-24 11:00:00,0.69515,0.69572,0.69508,0.69522,4055600005.0
2005-03-24 11:30:00,0.69531,0.69546,0.6946,0.69497,4522000017.0
2005-03-24 12:00:00,0.69491,0.695,0.69433,0.69433,4136700011.0
2005-03-24 12:30:00,0.69432,0.69449,0.694,0.69441,4962899988.0
2005-03-24 13:00:00,0.6945,0.69471,0.69422,0.69445,4204600001.0
2005-03-24 13:30:00,0.69433,0.69454,0.69364,0.694,4089900005.0
2005-03-24 14:00:00,0.694,0.69442,0.69356,0.69442,4431200010.0
2005-03-24 14:30:00,0.69437,0.69444,0.69368,0.69425,4047699998.0
2005-03-24 15:00:00,0.69432,0.69444,0.69385,0.69402,3489600007.0
2005-03-24 15:30:00,0.6939,0.69434,0.69348,0.69363,4778399992.0
2005-03-24 16:00:00,0.69358,0.69379,0.69327,0.69352,4016699994.0
2005-03-24 16:30:00,0.69334,0.69385,0.69332,0.69363,4162300027.0
2005-03-24 17:00:00,0.69367,0.69375,0.69317,0.6933,4108299992.0
2005-03-24 17:30:00,0.69339,0.69344,0.69286,0.69305,4262700002.0
2005-03-24 18:00:00,0.69303,0.69325,0.6922,0.69276,32556299963.0
2005-03-24 18:30:00,0.6928,0.69305,0.69197,0.69214,14213899994.0
2005-03-24 19:00:00,0.69209,0.69281,0.69191,0.69275,11903499974.0
2005-03-24 19:30:00,0.69256,0.69295,0.69227,0.69249,10875999991.0
2005-03-24 20:00:00,0.69248,0.69276,0.69192,0.69234,10695699991.0
2005-03-24 20:30:00,0.69234,0.69236,0.69177,0.69205,21284899939.0
2005-03-24 21:00:00,0.69216,0.69232,0.6918,0.69201,12922299988.0
2005-03-24 21:30:00,0.6919,0.69214,0.6915,0.69195,7447600002.0
2005-03-24 22:00:00,0.6919,0.69192,0.69115,0.69153,7730400011.0
2005-03-24 22:30:00,0.69152,0.69192,0.6914,0.69162,5381299994.0
2005-03-24 23:00:00,0.69157,0.69204,0.69146,0.69178,3942899994.0
2005-03-24 23:30:00,0.69198,0.69213,0.6915,0.69199,3498500007.0
2005-03-25 00:00:00,0.69204,0.69223,0.69162,0.69207,4189300009.0
2005-03-25 00:30:00,0.69212,0.69225,0.69169,0.69198,3971000003.0
2005-03-25 01:00:00,0.6919,0.69217,0.69139,0.69217,4357600004.0
2005-03-25 01:30:00,0.69208,0.69226,0.69153,0.69185,4319500018.0
2005-03-25 02:00:00,0.69178,0.69222,0.69154,0.69203,4151800007.0
2005-03-25 02:30:00,0.692,0.69225,0.6915,0.69196,4204499984.0
2005-03-25 03:00:00,0.69197,0.69219,0.69156,0.69207,3943299999.0
2005-03-25 03:30:00,0.69202,0.69243,0.69174,0.69199,4074200014.0
2005-03-25 04:00:00,0.69205,0.6922,0.69162,0.69187,3344299989.0
2005-03-25 04:30:00,0.69161,0.69224,0.69161,0.692,4004799996.0
2005-03-25 05:00:00,0.69176,0.69216,0.69161,0.69175,3697100001.0
2005-03-25 05:30:00,0.6921,0.69229,0.69168,0.69222,4641900029.0
2005-03-25 06:00:00,0.69178,0.69234,0.69161,0.69217,4935699998.0
2005-03-25 06:30:00,0.69212,0.69234,0.69177,0.69211,3974699995.0
2005-03-25 07:00:00,0.69187,0.69223,0.69169,0.69199,4157699989.0
2005-03-25 07:30:00,0.69204,0.69239,0.69149,0.69226,4369500007.0
2005-03-25 08:00:00,0.69227,0.69265,0.69197,0.69217,4281599993.0
2005-03-25 08:30:00,0.69215,0.69265,0.69198,0.69234,4701799988.0
2005-03-25 09:00:00,0.69203,0.69263,0.69203,0.69236,4459800003.0
2005-03-25 09:30:00,0.6924,0.69265,0.69216,0.69237,4608099986.0
2005-03-25 10:00:00,0.692,0.69272,0.692,0.69248,4257000008.0
2005-03-25 10:30:00,0.69234,0.69273,0.69204,0.69242,4166799989.0
2005-03-25 11:00:00,0.69242,0.69277,0.69191,0.69239,4981399975.0
2005-03-25 11:30:00,0.6925,0.69295,0.692,0.69242,5066600007.0
2005-03-25 12:00:00,0.69235,0.69306,0.69215,0.69234,4826499973.0
2005-03-25 12:30:00,0.69213,0.69263,0.69207,0.69232,4624099991.0
2005-03-25 13:00:00,0.69218,0.69249,0.69199,0.69233,4386700003.0
2005-03-25 13:30:00,0.69239,0.69258,0.69181,0.69227,4389599999.0
2005-03-25 14:00:00,0.69237,0.6927,0.69186,0.69222,4321300002.0
2005-03-25 14:30:00,0.69191,0.6932,0.69191,0.69294,4154199996.0
2005-03-25 15:00:00,0.6928,0.69301,0.69229,0.69269,3839000008.0
2005-03-25 15:30:00,0.69283,0.69313,0.69243,0.69247,4389400004.0
2005-03-25 16:00:00,0.69258,0.69265,0.69204,0.69244,4353600013.0
2005-03-25 16:30:00,0.69211,0.69267,0.69211,0.69249,4561200005.0
2005-03-25 17:00:00,0.69242,0.69276,0.69202,0.69265,4744400010.0
2005-03-25 17:30:00,0.69266,0.69271,0.69208,0.69219,3845500006.0
2005-03-25 18:00:00,0.69256,0.69291,0.69217,0.69244,29007699961.0
2005-03-25 18:30:00,0.6922,0.69293,0.69212,0.69273,14029799996.0
2005-03-25 19:00:00,0.69263,0.69314,0.6923,0.69286,11565499986.0
2005-03-25 19:30:00,0.69249,0.69297,0.69219,0.69262,10683399985.0
2005-03-25 20:00:00,0.69281,0.69309,0.69204,0.69256,11612299960.0
2005-03-25 20:30:00,0.69274,0.69313,0.69223,0.69271,20981699975.0
2005-03-25 21:00:00,0.69269,0.69309,0.69241,0.69282,12967999992.0
2005-03-25 21:30:00,0.6926,0.69299,0.69222,0.6928,8111000001.0
2005-03-25 22:00:00,0.69277,0.6931,0.69222,0.69299,7794100016.0
2005-03-25 22:30:00,0.69303,0.69303,0.6923,0.69233,5679399998.0
2005-03-25 23:00:00,0.69198,0.69296,0.69198,0.69251,5438899997.0
2005-03-25 23:30:00,0.69261,0.69298,0.69222,0.69242,4505299999.0
2005-03-28 00:00:00,0.69271,0.6929,0.69191,0.69215,5041999997.0
2005-03-28 00:30:00,0.69193,0.69268,0.69187,0.69262,4676400011.0
2005-03-28 01:00:00,0.69231,0.69261,0.69191,0.69237,5564699991.0
2005-03-28 01:30:00,0.69245,0.69281,0.69192,0.6927,4837000000.0
2005-03-28 02:00:00,0.69244,0.69282,0.69191,0.69244,4665800009.0
2005-03-28 02:30:00,0.69249,0.69267,0.6919,0.69216,5195499999.0
2005-03-28 03:00:00,0.69232,0.69347,0.69185,0.69337,5818899987.0
2005-03-28 03:30:00,0.69308,0.6935,0.69266,0.69292,4313400008.0
2005-03-28 04:00:00,0.69275,0.69302,0.69238,0.69262,5148699974.0
2005-03-28 04:30:00,0.69246,0.69276,0.69213,0.69268,5510200007.0
2005-03-28 05:00:00,0.69266,0.69309,0.6923,0.69266,4602800010.0
2005-03-28 05:30:00,0.69242,0.69287,0.69222,0.69283,4973599980.0
2005-03-28 06:00:00,0.69265,0.6929,0.69216,0.69253,4620400005.0
2005-03-28 06:30:00,0.69245,0.69307,0.6924,0.69271,5679299989.0
2005-03-28 07:00:00,0.69266,0.69304,0.69234,0.6925,4801099979.0
2005-03-28 07:30:00,0.69233,0.69298,0.6923,0.69284,5137799999.0
2005-03-28 08:00:00,0.69288,0.69304,0.69232,0.6926,5561900011.0
2005-03-28 08:30:00,0.69242,0.69304,0.6924,0.69279,5004299998.0
2005-03-28 09:00:00,0.69266,0.693,0.69232,0.69268,4307599980.0
2005-03-28 09:30:00,0.6927,0.69291,0.69231,0.69234,5272899994.0
2005-03-28 10:00:00,0.69266,0.69323,0.69194,0.69304,4926000001.0
2005-03-28 10:30:00,0.6929,0.6932,0.69233,0.69282,5211500018.0
2005-03-28 11:00:00,0.6926,0.69318,0.6924,0.69272,5155300011.0
2005-03-28 11:30:00,0.69292,0.69327,0.69242,0.69304,4921000015.0
2005-03-28 12:00:00,0.6929,0.69306,0.69224,0.69278,5354799979.0
2005-03-28 12:30:00,0.69259,0.69319,0.69249,0.69305,5331400007.0
2005-03-28 13:00:00,0.69307,0.69335,0.69259,0.69305,5400899983.0
2005-03-28 13:30:00,0.69266,0.69329,0.69262,0.69315,4751899992.0
2005-03-28 14:00:00,0.69316,0.69329,0.69275,0.69286,4816799976.0
2005-03-28 14:30:00,0.69251,0.69328,0.69251,0.693,4657899986.0
2005-03-28 15:00:00,0.6931,0.6932,0.69192,0.69218,5286700012.0
2005-03-28 15:30:00,0.6921,0.69229,0.6912,0.69151,5331900026.0
2005-03-28 16:00:00,0.6914,0.69152,0.69058,0.69082,4810300000.0
2005-03-28 16:30:00,0.6907,0.6911,0.68962,0.68962,5298000021.0
2005-03-28 17:00:00,0.6898,0.69061,0.68965,0.69044,5040100032.0
2005-03-28 17:30:00,0.69032,0.69069,0.68955,0.69002,5484200018.0
2005-03-28 18:00:00,0.69005,0.69029,0.68939,0.6896,31825100021.0
2005-03-28 18:30:00,0.68966,0.69021,0.68916,0.68991,13229099974.0
2005-03-28 19:00:00,0.68993,0.69022,0.68928,0.68998,12530600005.0
2005-03-28 19:30:00,0.68993,0.6904,0.68961,0.69007,11497999994.0
2005-03-28 20:00:00,0.6901,0.69042,0.68975,0.69032,11438599964.0
2005-03-28 20:30:00,0.69008,0.6904,0.68952,0.69,22203500001.0
2005-03-28 21:00:00,0.68984,0.69067,0.6896,0.69036,13593699987.0
2005-03-28 21:30:00,0.69048,0.69054,0.68946,0.69019,7928500020.0
2005-03-28 22:00:00,0.6901,0.69049,0.68951,0.69041,8416000001.0
2005-03-28 22:30:00,0.69032,0.69051,0.68976,0.69027,6670600047.0
2005-03-28 23:00:00,0.69014,0.69082,0.69001,0.69065,5281799993.0
2005-03-28 23:30:00,0.69061,0.6909,0.68996,0.69057,4759000017.0
2005-03-29 00:00:00,0.69044,0.69072,0.69009,0.69053,4724300014.0
2005-03-29 00:30:00,0.69015,0.69088,0.69002,0.69064,4468200023.0
2005-03-29 01:00:00,0.69039,0.69063,0.6899,0.6902,5056300018.0
2005-03-29 01:30:00,0.69022,0.69043,0.68964,0.68985,5540499984.0
2005-03-29 02:00:00,0.69,0.69042,0.68968,0.69031,5011799988.0
2005-03-29 02:30:00,0.69031,0.69138,0.69013,0.69137,5054200015.0
2005-03-29 03:00:00,0.69124,0.69162,0.69099,0.6913,4770500003.0
2005-03-29 03:30:00,0.69132,0.69157,0.69103,0.69135,5379499997.0
2005-03-29 04:00:00,0.69133,0.69154,0.69101,0.69135,5002499989.0
2005-03-29 04:30:00,0.6914,0.69216,0.69095,0.69207,5789299984.0
2005-03-29 05:00:00,0.69178,0.69237,0.69166,0.69211,5053999970.0
2005-03-29 05:30:00,0.69205,0.69242,0.69161,0.69175,5773699994.0
2005-03-29 06:00:00,0.6917,0.69227,0.69152,0.69192,5032299993.0
2005-03-29 06:30:00,0.69163,0.69222,0.69153,0.69198,4717300003.0
2005-03-29 07:00:00,0.69156,0.69195,0.69111,0.69156,5092300010.0
2005-03-29 07:30:00,0.6914,0.69178,0.69128,0.69148,5515500003.0
2005-03-29 08:00:00,0.69132,0.69166,0.69078,0.69105,5658299993.0
2005-03-29 08:30:00,0.69089,0.6915,0.69079,0.69128,5043899992.0
2005-03-29 09:00:00,0.69132,0.69137,0.69068,0.69094,5014500010.0
2005-03-29 09:30:00,0.69085,0.69118,0.69003,0.69039,5556099985.0
2005-03-29 10:00:00,0.69022,0.69063,0.68965,0.68995,5413500012.0
2005-03-29 10:30:00,0.69002,0.69018,0.68914,0.69003,4849000002.0
2005-03-29 11:00:00,0.6901,0.6903,0.6897,0.69017,4877300035.0
2005-03-29 11:30:00,0.69025,0.69051,0.68976,0.69031,4932300008.0
2005-03-29 12:00:00,0.69025,0.69052,0.68982,0.69003,5122300006.0
2005-03-29 12:30:00,0.69002,0.69017,0.68931,0.68945,4477500010.0
2005-03-29 13:00:00,0.68928,0.68996,0.68919,0.68943,5143499987.0
2005-03-29 13:30:00,0.68941,0.68962,0.68894,0.68953,4980700007.0
2005-03-29 14:00:00,0.68957,0.68987,0.68913,0.68966,5414700014.0
2005-03-29 14:30:00,0.68958,0.69002,0.6892,0.68945,5010300014.0
2005-03-29 15:00:00,0.68925,0.68973,0.68904,0.68918,4975700015.0
2005-03-29 15:30:00,0.68925,0.68947,0.6887,0.68906,5141899991.0
2005-03-29 16:00:00,0.68905,0.68929,0.68872,0.68907,5210099976.0
2005-03-29 16:30:00,0.68895,0.68918,0.68825,0.68853,4973799995.0
2005-03-29 17:00:00,0.68859,0.68924,0.68842,0.68885,5237199996.0
2005-03-29 17:30:00,0.68895,0.68927,0.68847,0.68862,4863599979.0
2005-03-29 18:00:00,0.68848,0.68917,0.68832,0.68878,32679000033.0
2005-03-29 18:30:00,0.68877,0.68902,0.68802,0.68833,14006400016.0
2005-03-29 19:00:00,0.68821,0.68886,0.68799,0.68866,12018799970.0
2005-03-29 19:30:00,0.68869,0.68901,0.68817,0.68843,11268799997.0
2005-03-29 20:00:00,0.68847,0.68876,0.68803,0.68863,10571400000.0
2005-03-29 20:30:00,0.68864,0.68931,0.6884,0.689,21799199956.0
2005-03-29 21:00:00,0.68913,0.68957,0.6888,0.68894,13429199983.0
2005-03-29 21:30:00,0.68883,0.6892,0.68837,0.68875,8590699969.0
2005-03-29 22:00:00,0.68867,0.68922,0.68838,0.689,8472700013.0
2005-03-29 22:30:00,0.68907,0.68941,0.68875,0.68892,6702699998.0
2005-03-29 23:00:00,0.68877,0.68956,0.68871,0.6893,5135399992.0
2005-03-29 23:30:00,0.68935,0.68969,0.68899,0.68926,5344999979.0
2005-03-30 00:00:00,0.68917,0.68979,0.68902,0.68956,4555700004.0
2005-03-30 00:30:00,0.6896,0.68972,0.68921,0.68938,5099499996.0
2005-03-30 01:00:00,0.68921,0.68974,0.68883,0.68946,4905500009.0
2005-03-30 01:30:00,0.68944,0.68968,0.68898,0.68949,4801600002.0
2005-03-30 02:00:00,0.68924,0.68961,0.6887,0.68901,4991599992.0
2005-03-30 02:30:00,0.68885,0.68946,0.68874,0.68905,5394499998.0
2005-03-30 03:00:00,0.68885,0.68945,0.68852,0.68906,5449200009.0
2005-03-30 03:30:00,0.68885,0.68943,0.6886,0.689,4725499999.0
2005-03-30 04:00:00,0.68893,0.68938,0.68869,0.68927,5216400004.0
2005-03-30 04:30:00,0.6893,0.68951,0.68872,0.68941,5128100004.0
2005-03-30 05:00:00,0.68933,0.6895,0.68883,0.68924,4528600000.0
2005-03-30 05:30:00,0.68905,0.68945,0.68862,0.68902,4903799988.0
2005-03-30 06:00:00,0.68876,0.68912,0.6886,0.68898,4929499997.0
2005-03-30 06:30:00,0.68885,0.689,0.68844,0.68879,5392299989.0
2005-03-30 07:00:00,0.68891,0.68899,0.68852,0.68892,5304900006.0
2005-03-30 07:30:00,0.68868,0.68909,0.68851,0.68894,5522700021.0
2005-03-30 08:00:00,0.68886,0.68936,0.68852,0.68914,5268100010.0
2005-03-30 08:30:00,0.68919,0.68941,0.68851,0.68896,5423599975.0
2005-03-30 09:00:00,0.68897,0.68973,0.68857,0.68949,4838200019.0
2005-03-30 09:30:00,0.68951,0.69004,0.68933,0.68975,5463999986.0
2005-03-30 10:00:00,0.6897,0.69001,0.68904,0.68934,5196299986.0
2005-03-30 10:30:00,0.68939,0.6901,0.68903,0.6901,4903300013.0
2005-03-30 11:00:00,0.68993,0.69009,0.68833,0.68866,5622199990.0
2005-03-30 11:30:00,0.68848,0.68893,0.68735,0.68752,4956799997.0
2005-03-30 12:00:00,0.68741,0.6882,0.68736,0.68818,5824900004.0
2005-03-30 12:30:00,0.68812,0.68839,0.68784,0.68794,4816299985.0
2005-03-30 13:00:00,0.68802,0.68831,0.68746,0.68765,4715700016.0
2005-03-30 13:30:00,0.6878,0.688,0.6874,0.68787,5759299995.0
2005-03-30 14:00:00,0.68773,0.68801,0.68716,0.68749,4790599989.0
2005-03-30 14:30:00,0.68755,0.68795,0.6871,0.68774,4888099990.0
2005-03-30 15:00:00,0.68766,0.68809,0.68721,0.68795,5728900005.0
2005-03-30 15:30:00,0.68788,0.68886,0.68763,0.68873,5317099983.0
2005-03-30 16:00:00,0.68863,0.68888,0.68803,0.68843,5187700005.0
2005-03-30 16:30:00,0.68832,0.68854,0.68771,0.68805,5531800018.0
2005-03-30 17:00:00,0.688,0.68811,0.68722,0.68787,4713899980.0
2005-03-30 17:30:00,0.6879,0.68798,0.68712,0.68759,5049299996.0
2005-03-30 18:00:00,0.6875,0.68786,0.68712,0.68766,31493899940.0
2005-03-30 18:30:00,0.68758,0.68812,0.68738,0.68764,14455099999.0
2005-03-30 19:00:00,0.68765,0.6881,0.68744,0.68779,11995100015.0
2005-03-30 19:30:00,0.68785,0.6888,0.68752,0.68864,11518099982.0
2005-03-30 20:00:00,0.68884,0.68884,0.68802,0.68832,11644399973.0
2005-03-30 20:30:00,0.68832,0.68867,0.68783,0.68829,21933399995.0
2005-03-30 21:00:00,0.68792,0.68851,0.68752,0.68796,13617900017.0
2005-03-30 21:30:00,0.68783,0.68818,0.68745,0.68766,7859299996.0
2005-03-30 22:00:00,0.68763,0.68784,0.68718,0.68741,8574699996.0
2005-03-30 22:30:00,0.68767,0.68769,0.68665,0.68681,6425300006.0
2005-03-30 23:00:00,0.68642,0.68757,0.68642,0.68733,4974699978.0
2005-03-30 23:30:00,0.6872,0.68746,0.68675,0.68727,5147099969.0
2005-03-31 00:00:00,0.68714,0.68751,0.68688,0.68728,4384199989.0
2005-03-31 00:30:00,0.68742,0.68799,0.68704,0.68765,4337600003.0
2005-03-31 01:00:00,0.68756,0.68773,0.68662,0.6872,4439800001.0
2005-03-31 01:30:00,0.68707,0.6875,0.68669,0.68721,5076000005.0
2005-03-31 02:00:00,0.68718,0.68757,0.68679,0.68745,5526399990.0
2005-03-31 02:30:00,0.68752,0.68762,0.68687,0.68716,5458299983.0
2005-03-31 03:00:00,0.68724,0.6874,0.68674,0.68733,4986700005.0
2005-03-31 03:30:00,0.68702,0.68738,0.68674,0.68679,5238299967.0
2005-03-31 04:00:00,0.68697,0.68736,0.68651,0.68724,4428600025.0
2005-03-31 04:30:00,0.68725,0.68737,0.68677,0.68709,5068199995.0
2005-03-31 05:00:00,0.68705,0.68753,0.68693,0.68739,4881200011.0
2005-03-31 05:30:00,0.6872,0.68771,0.68693,0.68742,5086899983.0
2005-03-31 06:00:00,0.68741,0.6876,0.68697,0.68723,5150000020.0
2005-03-31 06:30:00,0.68712,0.68748,0.68673,0.68711,5539499994.0
2005-03-31 07:00:00,0.68702,0.68755,0.68679,0.68709,5123799994.0
2005-03-31 07:30:00,0.6869,0.68738,0.68623,0.68722,5280200002.0
2005-03-31 08:00:00,0.68717,0.68881,0.68717,0.68881,5197499994.0
2005-03-31 08:30:00,0.68886,0.68906,0.68834,0.68834,4394100004.0
2005-03-31 09:00:00,0.68829,0.68872,0.68792,0.68864,5041200002.0
2005-03-31 09:30:00,0.68859,0.68927,0.68838,0.68906,4986500006.0
2005-03-31 10:00:00,0.68898,0.68916,0.68841,0.68884,5598199991.0
2005-03-31 10:30:00,0.68874,0.68898,0.68824,0.68845,4689200019.0
2005-03-31 11:00:00,0.6884,0.68856,0.68787,0.68837,5431600008.0
2005-03-31 11:30:00,0.68832,0.68852,0.6876,0.68788,5530200004.0
2005-03-31 12:00:00,0.68788,0.68843,0.68763,0.68814,4922100023.0
2005-03-31 12:30:00,0.6882,0.68843,0.68773,0.68808,5154100009.0
2005-03-31 13:00:00,0.68798,0.68851,0.68751,0.68831,5161199988.0
2005-03-31 13:30:00,0.68824,0.68848,0.68793,0.68811,4795099982.0
2005-03-31 14:00:00,0.68805,0.68836,0.68761,0.68807,5661799978.0
2005-03-31 14:30:00,0.68795,0.68835,0.68774,0.68808,4803400013.0
2005-03-31 15:00:00,0.688,0.68816,0.68751,0.6878,4943999998.0
2005-03-31 15:30:00,0.68765,0.68873,0.68755,0.68801,5166500013.0
2005-03-31 16:00:00,0.68795,0.68813,0.68728,0.68786,5631199996.0
2005-03-31 16:30:00,0.68785,0.6879,0.68719,0.68747,5398799991.0
2005-03-31 17:00:00,0.68733,0.6876,0.68624,0.68638,5171700004.0
2005-03-31 17:30:00,0.6867,0.68671,0.68571,0.68625,5026499996.0
2005-03-31 18:00:00,0.68637,0.68663,0.68574,0.68658,32250399975.0
2005-03-31 18:30:00,0.68639,0.68686,0.68586,0.68637,13619699995.0
2005-03-31 19:00:00,0.68616,0.68672,0.68613,0.68656,11877200051.0
2005-03-31 19:30:00,0.68628,0.68673,0.68613,0.68634,10950199987.0
2005-03-31 20:00:00,0.68638,0.68655,0.68589,0.68624,11468600010.0
2005-03-31 20:30:00,0.68599,0.68669,0.68575,0.68624,21182699994.0
2005-03-31 21:00:00,0.68627,0.68661,0.68568,0.68611,13981400009.0
2005-03-31 21:30:00,0.68607,0.68625,0.68531,0.68568,7845100009.0
2005-03-31 22:00:00,0.68573,0.68574,0.68472,0.6852,8736400004.0
2005-03-31 22:30:00,0.68515,0.68568,0.68509,0.6854,6491600023.0
2005-03-31 23:00:00,0.68498,0.68577,0.68498,0.68537,5003500005.0
2005-03-31 23:30:00,0.68533,0.68564,0.68505,0.68548,5281800009.0
2005-04-01 00:00:00,0.68532,0.68594,0.68492,0.68557,5152299992.0
2005-04-01 00:30:00,0.68568,0.68601,0.68522,0.68596,5416899994.0
2005-04-01 01:00:00,0.68594,0.6861,0.68523,0.68591,5104400005.0
2005-04-01 01:30:00,0.68559,0.68687,0.6855,0.68644,5254199994.0
2005-04-01 02:00:00,0.68646,0.68661,0.68554,0.68582,5627899963.0
2005-04-01 02:30:00,0.686,0.68635,0.68558,0.68626,5312299991.0
2005-04-01 03:00:00,0.68586,0.68645,0.68582,0.68637,4270099994.0
2005-04-01 03:30:00,0.68622,0.68662,0.68607,0.68641,5193899976.0
2005-04-01 04:00:00,0.68617,0.68657,0.68599,0.68653,4976099993.0
2005-04-01 04:30:00,0.68648,0.68659,0.68608,0.68647,4879200006.0
2005-04-01 05:00:00,0.68651,0.68668,0.68605,0.68635,5082799984.0
2005-04-01 05:30:00,0.68643,0.68666,0.68611,0.68637,4916200016.0
2005-04-01 06:00:00,0.68632,0.68687,0.68605,0.68673,4916700011.0
2005-04-01 06:30:00,0.68665,0.68691,0.68618,0.68676,4788099992.0
2005-04-01 07:00:00,0.68666,0.68698,0.68644,0.68664,5164500003.0
2005-04-01 07:30:00,0.68649,0.68693,0.6863,0.68663,5992800028.0
2005-04-01 08:00:00,0.68656,0.68704,0.6861,0.68659,6301199981.0
2005-04-01 08:30:00,0.68654,0.68668,0.68611,0.68639,5384199987.0
2005-04-01 09:00:00,0.68643,0.68655,0.68594,0.6861,4509299997.0
2005-04-01 09:30:00,0.68605,0.68712,0.68604,0.68687,4586999985.0
2005-04-01 10:00:00,0.68705,0.68729,0.68665,0.68713,5015599984.0
2005-04-01 10:30:00,0.68707,0.68749,0.68675,0.68749,4708999999.0
2005-04-01 11:00:00,0.68747,0.68761,0.68684,0.68687,5166199973.0
2005-04-01 11:30:00,0.68687,0.68713,0.68638,0.68667,5128299995.0
2005-04-01 12:00:00,0.68653,0.68682,0.68589,0.68595,5259699989.0
2005-04-01 12:30:00,0.68614,0.6866,0.6858,0.68627,5218100006.0
2005-04-01 13:00:00,0.68626,0.68653,0.68584,0.68635,5614299975.0
2005-04-01 13:30:00,0.6865,0.68683,0.68608,0.68674,5070500014.0
2005-04-01 14:00:00,0.68659,0.68686,0.68591,0.68635,5604299978.0
2005-04-01 14:30:00,0.68637,0.68654,0.68563,0.68595,5077299990.0
2005-04-01 15:00:00,0.68578,0.68684,0.68551,0.68578,4535999978.0
2005-04-01 15:30:00,0.68652,0.68763,0.68591,0.68645,5296799992.0
2005-04-01 16:00:00,0.68639,0.68665,0.68581,0.68625,5421100002.0
2005-04-01 16:30:00,0.68632,0.68647,0.68586,0.68599,5659600000.0
2005-04-01 17:00:00,0.686,0.68641,0.68527,0.68587,5438899981.0
2005-04-01 17:30:00,0.68598,0.68623,0.68519,0.68578,5238100014.0
2005-04-01 18:00:00,0.68558,0.686,0.68514,0.68558,33732099974.0
2005-04-01 18:30:00,0.68548,0.6862,0.68523,0.68585,14739500014.0
2005-04-01 19:00:00,0.68592,0.68628,0.68543,0.68575,11677400002.0
2005-04-01 19:30:00,0.68573,0.68628,0.68504,0.68615,11138699988.0
2005-04-01 20:00:00,0.68633,0.68645,0.68573,0.68605,11379399988.0
2005-04-01 20:30:00,0.68594,0.68621,0.68473,0.68522,21451799977.0
2005-04-01 21:00:00,0.68528,0.68548,0.68462,0.68548,13516100008.0
2005-04-01 21:30:00,0.6852,0.68582,0.68487,0.68569,8005300002.0
2005-04-01 22:00:00,0.6858,0.686,0.68538,0.68563,8822299998.0
2005-04-01 22:30:00,0.68551,0.68633,0.68536,0.68562,6082599983.0
2005-04-01 23:00:00,0.68541,0.6862,0.68541,0.6858,5241099977.0
2005-04-01 23:30:00,0.68571,0.68611,0.68529,0.68576,4692899993.0
2005-04-03 23:00:00,0.685,0.68558,0.68459,0.6851,5978799975.0
2005-04-03 23:30:00,0.6852,0.68579,0.6848,0.68556,5956499988.0
2005-04-04 00:00:00,0.68548,0.68583,0.685,0.68551,5810400011.0
2005-04-04 00:30:00,0.6856,0.68596,0.68509,0.68581,5428799999.0
2005-04-04 01:00:00,0.6855,0.68602,0.68515,0.68578,5757699976.0
2005-04-04 01:30:00,0.68546,0.68589,0.68504,0.68574,5968600009.0
2005-04-04 02:00:00,0.68543,0.68604,0.68515,0.68581,5480000006.0
2005-04-04 02:30:00,0.68568,0.68604,0.68521,0.68578,5113800003.0
2005-04-04 03:00:00,0.68553,0.68598,0.68529,0.68572,4590699994.0
2005-04-04 03:30:00,0.68575,0.68608,0.68529,0.68594,4859099987.0
2005-04-04 04:00:00,0.68583,0.68613,0.68536,0.68581,4777300024.0
2005-04-04 04:30:00,0.68581,0.68641,0.68567,0.68623,5064799995.0
2005-04-04 05:00:00,0.68591,0.68653,0.68555,0.68607,5003699987.0
2005-04-04 05:30:00,0.68612,0.6865,0.68571,0.68619,4864900015.0
2005-04-04 06:00:00,0.68596,0.6864,0.6857,0.68629,4439700009.0
2005-04-04 06:30:00,0.68593,0.68632,0.6853,0.68568,4718700014.0
2005-04-04 07:00:00,0.68592,0.68601,0.68522,0.6858,4868699983.0
2005-04-04 07:30:00,0.68569,0.68616,0.68529,0.68574,4987900007.0
2005-04-04 08:00:00,0.6855,0.68617,0.68538,0.68572,5377500013.0
2005-04-04 08:30:00,0.68572,0.68647,0.68541,0.68608,4968299995.0
2005-04-04 09:00:00,0.68617,0.68648,0.68566,0.68634,5066399981.0
2005-04-04 09:30:00,0.6864,0.68713,0.68605,0.68704,4697500019.0
2005-04-04 10:00:00,0.68709,0.6874,0.68682,0.68714,5478400014.0
2005-04-04 10:30:00,0.68709,0.68764,0.68693,0.68721,4914299982.0
2005-04-04 11:00:00,0.68712,0.68746,0.68642,0.68691,5132399989.0
2005-04-04 11:30:00,0.68675,0.68691,0.68616,0.68665,5142000008.0
2005-04-04 12:00:00,0.68658,0.68722,0.68639,0.6871,4847899999.0
2005-04-04 12:30:00,0.68694,0.68735,0.6867,0.68695,5259300004.0
2005-04-04 13:00:00,0.68702,0.68739,0.68687,0.68714,5066699995.0
2005-04-04 13:30:00,0.68707,0.68712,0.68634,0.68664,5503600018.0
2005-04-04 14:00:00,0.68637,0.68701,0.68627,0.68696,5286999973.0
2005-04-04 14:30:00,0.6868,0.68706,0.68645,0.68669,4595800001.0
2005-04-04 15:00:00,0.6867,0.68675,0.68618,0.6863,5356699990.0
2005-04-04 15:30:00,0.68608,0.68626,0.68517,0.68537,5291100018.0
2005-04-04 16:00:00,0.6853,0.68552,0.6845,0.68496,5678099998.0
2005-04-04 16:30:00,0.68501,0.68525,0.68419,0.68479,5480699974.0
2005-04-04 17:00:00,0.68477,0.6851,0.68438,0.68481,4527199987.0
2005-04-04 17:30:00,0.68483,0.68528,0.6845,0.68516,5484700034.0
2005-04-04 18:00:00,0.68512,0.68527,0.68443,0.68488,30471900023.0
2005-04-04 18:30:00,0.68488,0.68533,0.68454,0.68491,14395900010.0
2005-04-04 19:00:00,0.68481,0.68522,0.68426,0.68466,12383600006.0
2005-04-04 19:30:00,0.6844,0.68476,0.68405,0.68434,10787500000.0
2005-04-04 20:00:00,0.68456,0.68483,0.68418,0.68464,11618399986.0
2005-04-04 20:30:00,0.68466,0.68501,0.6842,0.6848,21815899983.0
2005-04-04 21:00:00,0.68485,0.68521,0.68462,0.68492,12947799985.0
2005-04-04 21:30:00,0.68463,0.68512,0.68459,0.68493,7882899984.0
2005-04-04 22:00:00,0.68502,0.68513,0.68454,0.68467,8241299961.0
2005-04-04 22:30:00,0.68492,0.68514,0.68451,0.68451,6206099987.0
2005-04-04 23:00:00,0.68452,0.68511,0.68433,0.68474,4800499982.0
2005-04-04 23:30:00,0.68488,0.6849,0.68427,0.68465,5298599989.0
2005-04-05 00:00:00,0.68457,0.68494,0.68424,0.6845,4382100005.0
2005-04-05 00:30:00,0.68453,0.68475,0.68417,0.68455,4600799981.0
2005-04-05 01:00:00,0.68446,0.68465,0.68408,0.68453,4533499988.0
2005-04-05 01:30:00,0.68421,0.68457,0.68397,0.6843,5533000008.0
2005-04-05 02:00:00,0.684,0.68445,0.6838,0.68407,5434199996.0
2005-04-05 02:30:00,0.68413,0.68435,0.68376,0.68419,5047900005.0
2005-04-05 03:00:00,0.68417,0.68434,0.68355,0.68419,4865800002.0
2005-04-05 03:30:00,0.68419,0.68433,0.68364,0.68385,5370200019.0
2005-04-05 04:00:00,0.68363,0.68404,0.68254,0.68276,5361900006.0
2005-04-05 04:30:00,0.68273,0.68301,0.68216,0.68274,5183100011.0
2005-04-05 05:00:00,0.6826,0.68326,0.68255,0.68297,5525999978.0
2005-04-05 05:30:00,0.68263,0.68297,0.68224,0.68264,4835300001.0
2005-04-05 06:00:00,0.68265,0.68322,0.68258,0.68319,4942299999.0
2005-04-05 06:30:00,0.68314,0.68349,0.68291,0.68334,5330899975.0
2005-04-05 07:00:00,0.68319,0.68351,0.68299,0.68348,4701300004.0
2005-04-05 07:30:00,0.68323,0.68348,0.68292,0.68309,5926999997.0
2005-04-05 08:00:00,0.68307,0.6837,0.68307,0.68351,5289099992.0
2005-04-05 08:30:00,0.68344,0.68368,0.68293,0.6836,4699799998.0
2005-04-05 09:00:00,0.6837,0.6837,0.6828,0.68336,4528099992.0
2005-04-05 09:30:00,0.68324,0.68363,0.68283,0.68323,4812300006.0
2005-04-05 10:00:00,0.68325,0.68367,0.68315,0.68316,5099299969.0
2005-04-05 10:30:00,0.68311,0.6837,0.68274,0.68364,4690699994.0
2005-04-05 11:00:00,0.6837,0.68372,0.68319,0.68355,4855500008.0
2005-04-05 11:30:00,0.68355,0.68361,0.6831,0.68332,5100100001.0
2005-04-05 12:00:00,0.68319,0.68361,0.6831,0.68339,4950300006.0
2005-04-05 12:30:00,0.68312,0.68351,0.68265,0.68322,4992400022.0
2005-04-05 13:00:00,0.68313,0.68345,0.68289,0.68316,4959700036.0
2005-04-05 13:30:00,0.68289,0.68381,0.68288,0.68365,4973500006.0
2005-04-05 14:00:00,0.68378,0.68446,0.6833,0.6843,5637999986.0
2005-04-05 14:30:00,0.68417,0.68458,0.68408,0.68423,4635000007.0
2005-04-05 15:00:00,0.68418,0.6843,0.6837,0.68424,5078400014.0
2005-04-05 15:30:00,0.68427,0.68435,0.68355,0.68373,5443099988.0
2005-04-05 16:00:00,0.68378,0.68423,0.68335,0.68391,5120999987.0
2005-04-05 16:30:00,0.6837,0.68389,0.68332,0.68378,5106000019.0
2005-04-05 17:00:00,0.68363,0.68399,0.68344,0.68364,5069000002.0
2005-04-05 17:30:00,0.6838,0.6839,0.68324,0.68378,5154799994.0
2005-04-05 18:00:00,0.68375,0.68412,0.68342,0.68397,31348099952.0
2005-04-05 18:30:00,0.68397,0.68427,0.68331,0.68403,15412600030.0
2005-04-05 19:00:00,0.68408,0.68433,0.68346,0.68388,12112199990.0
2005-04-05 19:30:00,0.68361,0.6841,0.68322,0.68365,10548599996.0
2005-04-05 20:00:00,0.68346,0.68394,0.68321,0.68364,10695199986.0
2005-04-05 20:30:00,0.68357,0.68422,0.68323,0.68382,20154999998.0
2005-04-05 21:00:00,0.68376,0.68406,0.68331,0.68376,13357199996.0
2005-04-05 21:30:00,0.6836,0.68393,0.68341,0.68384,8051599994.0
2005-04-05 22:00:00,0.68383,0.68402,0.68332,0.68355,8235999977.0
2005-04-05 22:30:00,0.68358,0.68436,0.68345,0.68355,6468600014.0
2005-04-05 23:00:00,0.6835,0.68406,0.68308,0.68341,5170100005.0
2005-04-05 23:30:00,0.68332,0.68364,0.68296,0.68334,5208400006.0
2005-04-06 00:00:00,0.68334,0.68373,0.68302,0.68327,4534099992.0
2005-04-06 00:30:00,0.68325,0.68391,0.68293,0.68358,4953599970.0
2005-04-06 01:00:00,0.68335,0.68387,0.68313,0.68355,5403500008.0
2005-04-06 01:30:00,0.68358,0.68363,0.68298,0.68316,5323099999.0
2005-04-06 02:00:00,0.68307,0.68341,0.68259,0.68328,5088999992.0
2005-04-06 02:30:00,0.68317,0.68355,0.68298,0.68325,5284800027.0
2005-04-06 03:00:00,0.68315,0.68381,0.68296,0.68375,4877700011.0
2005-04-06 03:30:00,0.68365,0.68398,0.68326,0.68362,4976900000.0
2005-04-06 04:00:00,0.68373,0.68403,0.68331,0.68372,4633000001.0
2005-04-06 04:30:00,0.68388,0.68412,0.68355,0.68371,4568499979.0
2005-04-06 05:00:00,0.6839,0.68416,0.68332,0.68397,4855600010.0
2005-04-06 05:30:00,0.6839,0.68421,0.68344,0.68404,5150000004.0
2005-04-06 06:00:00,0.68402,0.6842,0.68345,0.68374,5045199985.0
2005-04-06 06:30:00,0.68325,0.68397,0.6832,0.68368,5127200025.0
2005-04-06 07:00:00,0.68345,0.68417,0.6833,0.68414,4772500007.0
2005-04-06 07:30:00,0.68403,0.68416,0.6835,0.68395,5652699985.0
2005-04-06 08:00:00,0.68389,0.68419,0.68315,0.6834,5398599992.0
2005-04-06 08:30:00,0.68349,0.68387,0.68321,0.68331,4795900013.0
2005-04-06 09:00:00,0.68338,0.68377,0.68314,0.68349,4454700003.0
2005-04-06 09:30:00,0.68341,0.68425,0.6833,0.68422,5154800000.0
2005-04-06 10:00:00,0.6841,0.6846,0.68396,0.68435,4784599987.0
2005-04-06 10:30:00,0.68422,0.68499,0.68411,0.68453,4335900017.0
2005-04-06 11:00:00,0.6845,0.68497,0.68431,0.68489,5268800004.0
2005-04-06 11:30:00,0.68492,0.68503,0.68441,0.68467,5363499994.0
2005-04-06 12:00:00,0.68458,0.68548,0.68449,0.6852,4844899990.0
2005-04-06 12:30:00,0.68509,0.6853,0.6847,0.68491,5123099995.0
2005-04-06 13:00:00,0.685,0.68524,0.68453,0.6851,5119899973.0
2005-04-06 13:30:00,0.6849,0.68524,0.68442,0.68473,4982599994.0
2005-04-06 14:00:00,0.68451,0.68495,0.68435,0.68463,5246699963.0
2005-04-06 14:30:00,0.6846,0.68516,0.68428,0.68462,4802399997.0
2005-04-06 15:00:00,0.68468,0.68485,0.68404,0.68413,5737999992.0
2005-04-06 15:30:00,0.68432,0.68457,0.68407,0.68457,5146000003.0
2005-04-06 16:00:00,0.68441,0.6847,0.68395,0.68444,5340400008.0
2005-04-06 16:30:00,0.68451,0.68461,0.684,0.6842,5413799990.0
2005-04-06 17:00:00,0.68427,0.68479,0.68413,0.68451,5257999995.0
2005-04-06 17:30:00,0.68444,0.68477,0.6841,0.68449,4540899996.0
2005-04-06 18:00:00,0.68456,0.68472,0.68383,0.68417,31238199992.0
2005-04-06 18:30:00,0.68415,0.68443,0.68367,0.6842,14275899996.0
2005-04-06 19:00:00,0.68402,0.68443,0.68353,0.68416,12009499999.0
2005-04-06 19:30:00,0.68405,0.68449,0.68373,0.68434,11155299992.0
2005-04-06 20:00:00,0.68427,0.68465,0.68392,0.68434,12193400009.0
2005-04-06 20:30:00,0.6842,0.68455,0.68367,0.68422,21914499986.0
2005-04-06 21:00:00,0.68432,0.68441,0.68373,0.68413,12344299991.0
2005-04-06 21:30:00,0.68424,0.68446,0.68373,0.68429,8155599993.0
2005-04-06 22:00:00,0.68402,0.68451,0.68375,0.68441,8658199975.0
2005-04-06 22:30:00,0.68437,0.68443,0.68362,0.684,6587599988.0
2005-04-06 23:00:00,0.68368,0.6843,0.68367,0.68406,4939899992.0
2005-04-06 23:30:00,0.68388,0.68439,0.68379,0.68422,4991200000.0
2005-04-07 00:00:00,0.6841,0.68475,0.68366,0.68418,5444499989.0
2005-04-07 00:30:00,0.68415,0.68461,0.68375,0.68425,4933599988.0
2005-04-07 01:00:00,0.68432,0.68476,0.68391,0.68422,4842999995.0
2005-04-07 01:30:00,0.68422,0.68476,0.68416,0.68463,5445499977.0
2005-04-07 02:00:00,0.68468,0.68484,0.68404,0.68425,6327700011.0
2005-04-07 02:30:00,0.68419,0.68446,0.68389,0.68436,6833200023.0
2005-04-07 03:00:00,0.68424,0.68441,0.68379,0.68429,5501000024.0
2005-04-07 03:30:00,0.68432,0.68446,0.68375,0.68414,6472999999.0
2005-04-07 04:00:00,0.68423,0.68448,0.6836,0.68417,5739099989.0
2005-04-07 04:30:00,0.68402,0.68436,0.68329,0.6841,6094900002.0
2005-04-07 05:00:00,0.68414,0.6845,0.68372,0.68437,6316900024.0
2005-04-07 05:30:00,0.68438,0.68451,0.68407,0.68437,5632800013.0
2005-04-07 06:00:00,0.68435,0.68462,0.68414,0.68447,5910099990.0
2005-04-07 06:30:00,0.68456,0.68484,0.6842,0.68456,5809700009.0
2005-04-07 07:00:00,0.68458,0.68473,0.68435,0.68454,5341700004.0
2005-04-07 07:30:00,0.68458,0.6855,0.68441,0.68539,6426699994.0
2005-04-07 08:00:00,0.68525,0.68541,0.68467,0.6849,5334300000.0
2005-04-07 08:30:00,0.68481,0.68649,0.68474,0.68612,6238500010.0
2005-04-07 09:00:00,0.68603,0.68624,0.68532,0.68572,6205800010.0
2005-04-07 09:30:00,0.68573,0.68611,0.68541,0.68577,5883099983.0
2005-04-07 10:00:00,0.6858,0.68599,0.68489,0.68491,6467899978.0
2005-04-07 10:30:00,0.68549,0.68694,0.68549,0.6868,6642100000.0
2005-04-07 11:00:00,0.68678,0.68728,0.68663,0.68717,6236000008.0
2005-04-07 11:30:00,0.68707,0.68743,0.6868,0.68727,7815700007.0
2005-04-07 12:00:00,0.68712,0.68742,0.68614,0.68621,6687699981.0
2005-04-07 12:30:00,0.68602,0.68656,0.68598,0.68643,6978200017.0
2005-04-07 13:00:00,0.68642,0.6875,0.68637,0.68721,6289799991.0
2005-04-07 13:30:00,0.68729,0.68779,0.687,0.68707,7297599976.0
2005-04-07 14:00:00,0.68699,0.68732,0.68682,0.68715,6710799983.0
2005-04-07 14:30:00,0.68724,0.68829,0.68691,0.68737,6224800004.0
2005-04-07 15:00:00,0.68732,0.6877,0.68692,0.68742,6415299995.0
2005-04-07 15:30:00,0.68723,0.68766,0.68699,0.68727,4944300005.0
2005-04-07 16:00:00,0.68727,0.68777,0.68708,0.68753,5096199999.0
2005-04-07 16:30:00,0.68773,0.68782,0.68692,0.68715,5483099983.0
2005-04-07 17:00:00,0.68714,0.68752,0.68696,0.68722,5101599993.0
2005-04-07 17:30:00,0.68732,0.68747,0.68685,0.6872,4197500021.0
2005-04-07 18:00:00,0.68714,0.68762,0.68671,0.68729,30081699909.0
2005-04-07 18:30:00,0.68727,0.68763,0.68671,0.68693,13721900006.0
2005-04-07 19:00:00,0.68679,0.68753,0.68624,0.68658,11049099976.0
2005-04-07 19:30:00,0.68643,0.68697,0.68587,0.68657,11078700014.0
2005-04-07 20:00:00,0.68649,0.68721,0.68603,0.68694,11063299968.0
2005-04-07 20:30:00,0.68687,0.68749,0.68675,0.6873,21486799981.0
2005-04-07 21:00:00,0.68733,0.68753,0.68679,0.68699,13018099985.0
2005-04-07 21:30:00,0.68707,0.68732,0.6867,0.68725,8357000021.0
2005-04-07 22:00:00,0.68714,0.68751,0.68679,0.68712,7874599974.0
2005-04-07 22:30:00,0.68703,0.68739,0.68662,0.68696,7108499991.0
2005-04-07 23:00:00,0.68682,0.68743,0.68673,0.68709,4684000001.0
2005-04-07 23:30:00,0.68705,0.68711,0.68623,0.68671,4617499988.0
2005-04-08 00:00:00,0.68661,0.68703,0.68602,0.68629,4623700003.0
2005-04-08 00:30:00,0.68638,0.68668,0.6858,0.68662,4957399994.0
2005-04-08 01:00:00,0.68641,0.68676,0.68576,0.68636,5304599980.0
2005-04-08 01:30:00,0.68593,0.68665,0.68585,0.68627,4683699992.0
2005-04-08 02:00:00,0.68605,0.68649,0.68549,0.68568,5485699996.0
2005-04-08 02:30:00,0.6855,0.68615,0.6853,0.68594,5396499993.0
2005-04-08 03:00:00,0.68583,0.68594,0.6852,0.68555,5910499996.0
2005-04-08 03:30:00,0.6855,0.68577,0.68528,0.68548,5431700014.0
2005-04-08 04:00:00,0.68553,0.6857,0.68505,0.6853,4814799979.0
2005-04-08 04:30:00,0.68503,0.68573,0.6849,0.68529,5487399987.0
2005-04-08 05:00:00,0.68532,0.68555,0.68484,0.68531,5355000011.0
2005-04-08 05:30:00,0.6852,0.68567,0.68515,0.68553,5311999987.0
2005-04-08 06:00:00,0.68542,0.68563,0.68508,0.68543,4733700000.0
2005-04-08 06:30:00,0.68515,0.68574,0.68501,0.68537,4929300004.0
2005-04-08 07:00:00,0.68535,0.68575,0.68499,0.6856,5295400013.0
2005-04-08 07:30:00,0.68537,0.68588,0.68525,0.68575,4929500006.0
2005-04-08 08:00:00,0.68559,0.68588,0.68532,0.68583,5315499993.0
2005-04-08 08:30:00,0.68578,0.68599,0.68522,0.6857,5228999983.0
2005-04-08 09:00:00,0.6857,0.68596,0.68517,0.68534,4753500003.0
2005-04-08 09:30:00,0.68534,0.68587,0.68509,0.68572,5832900005.0
2005-04-08 10:00:00,0.68573,0.68627,0.68542,0.68613,5347599986.0
2005-04-08 10:30:00,0.68629,0.68641,0.68568,0.68609,5647700022.0
2005-04-08 11:00:00,0.68612,0.68649,0.68579,0.68625,4997200022.0
2005-04-08 11:30:00,0.68607,0.6864,0.68575,0.68588,4980699995.0
2005-04-08 12:00:00,0.68582,0.68622,0.68555,0.68587,4856099997.0
2005-04-08 12:30:00,0.68565,0.68633,0.68565,0.68629,5665600008.0
2005-04-08 13:00:00,0.68615,0.6863,0.68574,0.68609,5024799992.0
2005-04-08 13:30:00,0.68612,0.68616,0.68541,0.68568,5045199980.0
2005-04-08 14:00:00,0.68567,0.6858,0.68526,0.68535,4958699990.0
2005-04-08 14:30:00,0.68527,0.68578,0.68503,0.68533,4769399991.0
2005-04-08 15:00:00,0.68536,0.68589,0.68502,0.68545,5183300000.0
2005-04-08 15:30:00,0.68549,0.68582,0.68527,0.68576,5362300000.0
2005-04-08 16:00:00,0.68569,0.68621,0.68521,0.68531,5363500004.0
2005-04-08 16:30:00,0.6853,0.6858,0.68483,0.68497,4664099997.0
2005-04-08 17:00:00,0.68489,0.68569,0.68461,0.68551,4905999989.0
2005-04-08 17:30:00,0.6856,0.68561,0.68496,0.68541,5657400010.0
2005-04-08 18:00:00,0.6855,0.68612,0.68518,0.68556,30815499950.0
2005-04-08 18:30:00,0.68548,0.68622,0.68511,0.68612,14467600001.0
2005-04-08 19:00:00,0.686,0.68628,0.68554,0.68594,11860599991.0
2005-04-08 19:30:00,0.68583,0.68613,0.68522,0.68604,11334200001.0
2005-04-08 20:00:00,0.68605,0.68621,0.68542,0.68573,11411700000.0
2005-04-08 20:30:00,0.68557,0.686,0.68522,0.68554,21632799946.0
2005-04-08 21:00:00,0.68556,0.6858,0.68514,0.68548,12854400032.0
2005-04-08 21:30:00,0.6851,0.68574,0.6851,0.68557,8046499974.0
2005-04-08 22:00:00,0.68544,0.6857,0.68499,0.68551,8264200006.0
2005-04-08 22:30:00,0.68567,0.68583,0.68511,0.68531,6742799991.0
2005-04-10 23:00:00,0.68535,0.68576,0.68511,0.68552,5945899995.0
2005-04-10 23:30:00,0.68541,0.68572,0.68474,0.68513,5046599995.0
2005-04-11 00:00:00,0.68502,0.68589,0.6849,0.68554,5406100015.0
2005-04-11 00:30:00,0.68537,0.68596,0.685,0.68572,4751299978.0
2005-04-11 01:00:00,0.68567,0.68607,0.68543,0.68581,5301300025.0
2005-04-11 01:30:00,0.6856,0.68631,0.68541,0.68599,5300900004.0
2005-04-11 02:00:00,0.68586,0.6864,0.68546,0.68595,5311699984.0
2005-04-11 02:30:00,0.68595,0.68609,0.68533,0.68552,4727300011.0
2005-04-11 03:00:00,0.68568,0.68598,0.68524,0.68557,5688100010.0
2005-04-11 03:30:00,0.68565,0.68583,0.6852,0.68552,5645800012.0
2005-04-11 04:00:00,0.68563,0.68601,0.68519,0.68572,5285900025.0
2005-04-11 04:30:00,0.68566,0.68613,0.68533,0.6857,4809899996.0
2005-04-11 05:00:00,0.68588,0.6862,0.68543,0.68596,4639300004.0
2005-04-11 05:30:00,0.6859,0.68638,0.68552,0.68615,5276999989.0
2005-04-11 06:00:00,0.68586,0.68618,0.6856,0.68584,4476500006.0
2005-04-11 06:30:00,0.68598,0.68621,0.68564,0.68596,4895399985.0
2005-04-11 07:00:00,0.68573,0.68631,0.68564,0.68592,4784300015.0
2005-04-11 07:30:00,0.68581,0.68631,0.68558,0.68597,4843900008.0
2005-04-11 08:00:00,0.68615,0.68638,0.6857,0.68596,5489399979.0
2005-04-11 08:30:00,0.68598,0.6865,0.68562,0.68609,5093599998.0
2005-04-11 09:00:00,0.68603,0.6861,0.68541,0.68566,4799599989.0
2005-04-11 09:30:00,0.68553,0.68584,0.68498,0.68524,5417499980.0
2005-04-11 10:00:00,0.68515,0.68643,0.68513,0.68608,5047199994.0
2005-04-11 10:30:00,0.68606,0.68621,0.68503,0.68543,4535600027.0
2005-04-11 11:00:00,0.68542,0.68587,0.68512,0.68579,5498399995.0
2005-04-11 11:30:00,0.68573,0.68614,0.68533,0.68596,5204499990.0
2005-04-11 12:00:00,0.68597,0.68612,0.68526,0.68568,5142600022.0
2005-04-11 12:30:00,0.68548,0.68598,0.68532,0.68578,5429699993.0
2005-04-11 13:00:00,0.68578,0.6862,0.68533,0.68609,5291300007.0
2005-04-11 13:30:00,0.6861,0.68623,0.6856,0.68605,4940199995.0
2005-04-11 14:00:00,0.68598,0.68622,0.68572,0.68584,5360399969.0
2005-04-11 14:30:00,0.68576,0.68609,0.68534,0.68569,4382099998.0
2005-04-11 15:00:00,0.6856,0.68577,0.68502,0.68521,5452000031.0
2005-04-11 15:30:00,0.68518,0.68556,0.68493,0.68529,5402299986.0
2005-04-11 16:00:00,0.6854,0.6859,0.68511,0.68525,5423199992.0
2005-04-11 16:30:00,0.6852,0.68548,0.68481,0.68522,5280199996.0
2005-04-11 17:00:00,0.68519,0.68556,0.68469,0.68543,4694900010.0
2005-04-11 17:30:00,0.6855,0.68589,0.68515,0.68575,4984100013.0
2005-04-11 18:00:00,0.68562,0.68677,0.68553,0.68635,32304899970.0
2005-04-11 18:30:00,0.68637,0.68661,0.68608,0.68641,13989100017.0
2005-04-11 19:00:00,0.68651,0.68668,0.6859,0.68658,12271500001.0
2005-04-11 19:30:00,0.68663,0.68682,0.68608,0.6863,11375700006.0
2005-04-11 20:00:00,0.68608,0.68641,0.68586,0.68615,12133399984.0
2005-04-11 20:30:00,0.68614,0.68641,0.68555,0.68621,22485699978.0
2005-04-11 21:00:00,0.68633,0.6864,0.68541,0.68565,13454000033.0
2005-04-11 21:30:00,0.68563,0.68592,0.68526,0.68587,8628300026.0
2005-04-11 22:00:00,0.68551,0.686,0.68529,0.68563,8463099984.0
2005-04-11 22:30:00,0.68571,0.68594,0.68529,0.68561,6336499999.0
2005-04-11 23:00:00,0.6855,0.68605,0.68542,0.68575,4846499994.0
2005-04-11 23:30:00,0.68583,0.68605,0.68542,0.68573,4370300018.0
2005-04-12 00:00:00,0.6858,0.68611,0.6853,0.68559,4650599996.0
2005-04-12 00:30:00,0.68562,0.68606,0.68544,0.68586,5063599988.0
2005-04-12 01:00:00,0.68565,0.6859,0.68534,0.68561,4242300007.0
2005-04-12 01:30:00,0.68555,0.68607,0.68518,0.68567,5088200005.0
2005-04-12 02:00:00,0.68586,0.68596,0.6849,0.68585,5015099980.0
2005-04-12 02:30:00,0.68588,0.68638,0.68543,0.68617,4966199990.0
2005-04-12 03:00:00,0.68606,0.68632,0.68562,0.68616,5227100012.0
2005-04-12 03:30:00,0.6861,0.68626,0.68573,0.68587,5223899985.0
2005-04-12 04:00:00,0.68602,0.68631,0.68571,0.68602,4695899977.0
2005-04-12 04:30:00,0.68597,0.68625,0.68561,0.68587,5017700003.0
2005-04-12 05:00:00,0.68566,0.68614,0.68544,0.68606,4550899990.0
2005-04-12 05:30:00,0.6858,0.68625,0.6857,0.68609,5334799989.0
2005-04-12 06:00:00,0.68597,0.68621,0.68567,0.68587,4677500016.0
2005-04-12 06:30:00,0.6858,0.68622,0.68552,0.68607,4821299980.0
2005-04-12 07:00:00,0.68595,0.68626,0.68562,0.686,4962100003.0
2005-04-12 07:30:00,0.68574,0.68616,0.68571,0.68581,5244199969.0
2005-04-12 08:00:00,0.68582,0.68606,0.68554,0.68588,4681799999.0
2005-04-12 08:30:00,0.68563,0.68629,0.68563,0.68597,5088000004.0
2005-04-12 09:00:00,0.68603,0.68635,0.68559,0.68613,5086800005.0
2005-04-12 09:30:00,0.68612,0.68636,0.68574,0.68632,5026499990.0
2005-04-12 10:00:00,0.68622,0.6865,0.68572,0.68627,5546900011.0
2005-04-12 10:30:00,0.68646,0.68659,0.68592,0.68659,4616799996.0
2005-04-12 11:00:00,0.68654,0.68658,0.68511,0.68547,5428899999.0
2005-04-12 11:30:00,0.68527,0.6859,0.685,0.68552,5503699983.0
2005-04-12 12:00:00,0.68545,0.68562,0.68497,0.68551,5316800017.0
2005-04-12 12:30:00,0.68557,0.68561,0.68481,0.68504,4455199980.0
2005-04-12 13:00:00,0.68498,0.68547,0.68489,0.68534,5630199993.0
2005-04-12 13:30:00,0.68534,0.68542,0.68492,0.68525,5145300001.0
2005-04-12 14:00:00,0.6851,0.68523,0.68468,0.68491,4745599992.0
2005-04-12 14:30:00,0.68497,0.68543,0.68344,0.68391,5066899983.0
2005-04-12 15:00:00,0.68385,0.68395,0.68296,0.68341,4976900012.0
2005-04-12 15:30:00,0.68351,0.68358,0.68298,0.68341,5110200019.0
2005-04-12 16:00:00,0.68358,0.68778,0.68298,0.68312,4721600000.0
2005-04-12 16:30:00,0.68311,0.68329,0.68268,0.68303,4047899978.0
2005-04-12 17:00:00,0.683,0.68332,0.68261,0.68264,4437799991.0
2005-04-12 17:30:00,0.68268,0.68308,0.68246,0.68303,4313700013.0
2005-04-12 18:00:00,0.68291,0.68316,0.68257,0.68275,32109999970.0
2005-04-12 18:30:00,0.68275,0.68306,0.68257,0.68303,14582099961.0
2005-04-12 19:00:00,0.68295,0.68338,0.68279,0.68292,11871199990.0
2005-04-12 19:30:00,0.68298,0.6831,0.68259,0.68269,10944999983.0
2005-04-12 20:00:00,0.68279,0.68326,0.68252,0.68312,11444499998.0
2005-04-12 20:30:00,0.68311,0.68323,0.68245,0.68314,22430999957.0
2005-04-12 21:00:00,0.68318,0.68325,0.68282,0.68298,12939500001.0
2005-04-12 21:30:00,0.68291,0.68299,0.68222,0.68239,7586000017.0
2005-04-12 22:00:00,0.68227,0.68274,0.6822,0.68263,8028400024.0
2005-04-12 22:30:00,0.68263,0.68277,0.68239,0.68261,5321899984.0
2005-04-12 23:00:00,0.68257,0.68291,0.68237,0.68254,4431400007.0
2005-04-12 23:30:00,0.68256,0.68276,0.68235,0.68249,3879400011.0
2005-04-13 00:00:00,0.68262,0.68277,0.68227,0.68244,3605899994.0
2005-04-13 00:30:00,0.68248,0.68281,0.68225,0.68263,3575599997.0
2005-04-13 01:00:00,0.68262,0.68278,0.68221,0.68277,3979200009.0
2005-04-13 01:30:00,0.68276,0.68285,0.68254,0.68255,3897200006.0
2005-04-13 02:00:00,0.68273,0.68295,0.68256,0.68273,4251500015.0
2005-04-13 02:30:00,0.68273,0.68277,0.68244,0.68249,3942899998.0
2005-04-13 03:00:00,0.68252,0.68258,0.68202,0.68207,3997799991.0
2005-04-13 03:30:00,0.68202,0.68226,0.68175,0.6819,3650999989.0
2005-04-13 04:00:00,0.68193,0.6825,0.68192,0.68222,4271500009.0
2005-04-13 04:30:00,0.68222,0.68237,0.68183,0.68213,3500599994.0
2005-04-13 05:00:00,0.6821,0.68239,0.68195,0.68217,4122499989.0
2005-04-13 05:30:00,0.6822,0.6822,0.68196,0.68203,2848600002.0
2005-04-13 06:00:00,0.68204,0.68248,0.682,0.68231,3815799981.0
2005-04-13 06:30:00,0.68232,0.68257,0.68212,0.68246,3482499999.0
2005-04-13 07:00:00,0.68244,0.68258,0.6823,0.6823,3665799996.0
2005-04-13 07:30:00,0.68243,0.68273,0.68212,0.68245,3585900010.0
2005-04-13 08:00:00,0.68242,0.68287,0.68226,0.6828,4254199986.0
2005-04-13 08:30:00,0.68277,0.6831,0.68232,0.68258,4641000006.0
2005-04-13 09:00:00,0.68261,0.68313,0.68258,0.68298,4307999992.0
2005-04-13 09:30:00,0.68302,0.68343,0.68291,0.68343,4632199986.0
2005-04-13 10:00:00,0.6832,0.68346,0.68286,0.68286,4866199994.0
2005-04-13 10:30:00,0.68335,0.68371,0.68287,0.68307,4319300000.0
2005-04-13 11:00:00,0.68326,0.6834,0.68309,0.68332,4252599993.0
2005-04-13 11:30:00,0.68343,0.68358,0.68323,0.68358,4639000003.0
2005-04-13 12:00:00,0.68357,0.68372,0.68335,0.68368,4385599993.0
2005-04-13 12:30:00,0.68373,0.68377,0.68332,0.68344,5017700033.0
2005-04-13 13:00:00,0.68345,0.68354,0.68313,0.68348,4385500013.0
2005-04-13 13:30:00,0.68347,0.68353,0.68307,0.6831,3773699995.0
2005-04-13 14:00:00,0.68312,0.6833,0.68274,0.68275,4484000001.0
2005-04-13 14:30:00,0.68276,0.68339,0.68191,0.68191,4913800001.0
2005-04-13 15:00:00,0.68193,0.68207,0.68127,0.68137,4324700008.0
2005-04-13 15:30:00,0.68138,0.68138,0.68051,0.68098,4445300014.0
2005-04-13 16:00:00,0.68113,0.68165,0.68094,0.68152,3853099995.0
2005-04-13 16:30:00,0.68147,0.68176,0.68119,0.6813,3992800001.0
2005-04-13 17:00:00,0.68135,0.68206,0.68114,0.68195,4967599988.0
2005-04-13 17:30:00,0.68207,0.68251,0.68194,0.68215,4243100008.0
2005-04-13 18:00:00,0.68224,0.68243,0.68178,0.68186,32937700020.0
2005-04-13 18:30:00,0.68187,0.68225,0.68183,0.68191,13691599986.0
2005-04-13 19:00:00,0.68196,0.68217,0.68143,0.68157,11759000017.0
2005-04-13 19:30:00,0.6815,0.68177,0.68138,0.68167,10812200019.0
2005-04-13 20:00:00,0.68173,0.68177,0.68134,0.68152,10586499996.0
2005-04-13 20:30:00,0.68148,0.68161,0.68121,0.68152,21478599964.0
2005-04-13 21:00:00,0.68164,0.68182,0.68134,0.68162,12902899992.0
2005-04-13 21:30:00,0.68153,0.68177,0.68139,0.68161,7840100010.0
2005-04-13 22:00:00,0.68158,0.68172,0.68137,0.68154,8472800018.0
2005-04-13 22:30:00,0.6816,0.68177,0.68122,0.68131,5929599981.0
2005-04-13 23:00:00,0.68116,0.68189,0.68116,0.68151,5153599984.0
2005-04-13 23:30:00,0.68168,0.68181,0.68105,0.68169,3229199983.0
2005-04-14 00:00:00,0.68165,0.68177,0.6811,0.68146,3664100012.0
2005-04-14 00:30:00,0.68155,0.68163,0.68121,0.68141,3992699993.0
2005-04-14 01:00:00,0.68135,0.68169,0.68132,0.68149,4118100000.0
2005-04-14 01:30:00,0.68143,0.6817,0.68107,0.6812,3807999995.0
2005-04-14 02:00:00,0.68117,0.68146,0.68102,0.6814,5678800006.0
2005-04-14 02:30:00,0.68134,0.68148,0.68119,0.68135,5341800001.0
2005-04-14 03:00:00,0.68135,0.68148,0.6811,0.68138,4376999995.0
2005-04-14 03:30:00,0.68136,0.68154,0.68115,0.68122,4567400004.0
2005-04-14 04:00:00,0.68126,0.68168,0.68113,0.68164,4687800019.0
2005-04-14 04:30:00,0.68162,0.68171,0.68137,0.68167,5044800008.0
2005-04-14 05:00:00,0.6816,0.68164,0.68138,0.68151,4333199991.0
2005-04-14 05:30:00,0.6815,0.68161,0.68114,0.68154,4886600005.0
2005-04-14 06:00:00,0.68154,0.68161,0.68112,0.68128,4693999988.0
2005-04-14 06:30:00,0.68143,0.68171,0.68127,0.68158,5193599981.0
2005-04-14 07:00:00,0.68138,0.68187,0.68128,0.68163,5018399985.0
2005-04-14 07:30:00,0.68158,0.68186,0.68139,0.6818,5819300001.0
2005-04-14 08:00:00,0.68181,0.68186,0.68131,0.68167,4851600015.0
2005-04-14 08:30:00,0.68174,0.68208,0.68125,0.68125,5166500004.0
2005-04-14 09:00:00,0.68134,0.68176,0.68125,0.68159,5401800002.0
2005-04-14 09:30:00,0.6817,0.68177,0.68147,0.6816,5373499990.0
2005-04-14 10:00:00,0.68163,0.68215,0.68156,0.68203,5905099984.0
2005-04-14 10:30:00,0.68194,0.68203,0.68155,0.68171,5905499981.0
2005-04-14 11:00:00,0.68168,0.68239,0.68144,0.68223,6501799996.0
2005-04-14 11:30:00,0.68232,0.68232,0.68092,0.68126,5863499995.0
2005-04-14 12:00:00,0.68126,0.68148,0.68078,0.68085,6242700010.0
2005-04-14 12:30:00,0.68083,0.68104,0.68048,0.68065,6292400030.0
2005-04-14 13:00:00,0.68079,0.68132,0.68073,0.6811,5429200015.0
2005-04-14 13:30:00,0.68107,0.6815,0.68101,0.68106,6444799998.0
2005-04-14 14:00:00,0.68104,0.6813,0.68093,0.68101,5466299999.0
2005-04-14 14:30:00,0.68095,0.68131,0.68066,0.68074,5488399991.0
2005-04-14 15:00:00,0.68073,0.68119,0.6807,0.6811,5828600006.0
2005-04-14 15:30:00,0.68106,0.6814,0.68037,0.68061,5312799995.0
2005-04-14 16:00:00,0.68058,0.68075,0.68016,0.68035,4561399996.0
2005-04-14 16:30:00,0.68031,0.68116,0.68017,0.6806,4640000000.0
2005-04-14 17:00:00,0.6806,0.68122,0.6802,0.68099,5683699994.0
2005-04-14 17:30:00,0.68121,0.6814,0.68055,0.68127,5271300022.0
2005-04-14 18:00:00,0.68135,0.68164,0.6811,0.6813,32682799927.0
2005-04-14 18:30:00,0.68118,0.68131,0.68067,0.681,14825199998.0
2005-04-14 19:00:00,0.68109,0.68116,0.68058,0.681,11886199995.0
2005-04-14 19:30:00,0.681,0.68153,0.68085,0.68137,10849299981.0
2005-04-14 20:00:00,0.68144,0.6815,0.68108,0.68117,10681799975.0
2005-04-14 20:30:00,0.68117,0.6815,0.68043,0.68125,21284300009.0
2005-04-14 21:00:00,0.68134,0.68156,0.68097,0.68104,13197299967.0
2005-04-14 21:30:00,0.68108,0.6813,0.68084,0.6809,6849499990.0
2005-04-14 22:00:00,0.68089,0.68103,0.68052,0.68063,7636300018.0
2005-04-14 22:30:00,0.6806,0.681,0.68053,0.68069,6094000003.0
2005-04-14 23:00:00,0.68046,0.68108,0.6802,0.6807,4496700015.0
2005-04-14 23:30:00,0.68067,0.68091,0.68032,0.68062,4450500021.0
2005-04-15 00:00:00,0.68058,0.68075,0.68005,0.6804,3560999994.0
2005-04-15 00:30:00,0.68041,0.6807,0.68014,0.68048,3528900008.0
2005-04-15 01:00:00,0.68045,0.6807,0.68035,0.6806,3938500004.0
2005-04-15 01:30:00,0.68051,0.68093,0.68043,0.68092,4634499996.0
2005-04-15 02:00:00,0.68091,0.68108,0.68053,0.68087,6513400006.0
2005-04-15 02:30:00,0.68084,0.68102,0.68063,0.68069,5294400011.0
2005-04-15 03:00:00,0.68087,0.68114,0.68075,0.68097,4968200004.0
2005-04-15 03:30:00,0.681,0.68129,0.68075,0.68089,4697199997.0
2005-04-15 04:00:00,0.6809,0.68105,0.68058,0.68088,5161199981.0
2005-04-15 04:30:00,0.6808,0.6809,0.68044,0.68052,5506800010.0
2005-04-15 05:00:00,0.68051,0.68078,0.68037,0.68061,6321800026.0
2005-04-15 05:30:00,0.68061,0.68084,0.68046,0.68069,5304000001.0
2005-04-15 06:00:00,0.68074,0.68076,0.68018,0.68027,5788099998.0
2005-04-15 06:30:00,0.68028,0.6806,0.68008,0.68038,4901100004.0
2005-04-15 07:00:00,0.68038,0.68084,0.68038,0.68081,4956600014.0
2005-04-15 07:30:00,0.68081,0.68117,0.68064,0.68115,5879499989.0
2005-04-15 08:00:00,0.68108,0.68118,0.68058,0.68101,5309399997.0
2005-04-15 08:30:00,0.68106,0.68141,0.68092,0.68138,5441899992.0
2005-04-15 09:00:00,0.68136,0.682,0.68089,0.68124,6286100007.0
2005-04-15 09:30:00,0.68141,0.6819,0.68125,0.68177,6881000015.0
2005-04-15 10:00:00,0.68181,0.68244,0.68145,0.6816,7310299995.0
2005-04-15 10:30:00,0.68165,0.68216,0.6813,0.68185,7013400001.0
2005-04-15 11:00:00,0.68189,0.68212,0.68165,0.68182,5959400017.0
2005-04-15 11:30:00,0.68188,0.68193,0.68142,0.68158,6896499972.0
2005-04-15 12:00:00,0.68153,0.68168,0.68122,0.68139,6265799991.0
2005-04-15 12:30:00,0.68139,0.68162,0.68091,0.68093,6172999996.0
2005-04-15 13:00:00,0.68091,0.68147,0.68068,0.68139,6347699992.0
2005-04-15 13:30:00,0.68139,0.68203,0.68122,0.68196,6655200008.0
2005-04-15 14:00:00,0.6819,0.68215,0.68145,0.68184,6715399987.0
2005-04-15 14:30:00,0.68175,0.68246,0.68166,0.6819,6616400021.0
2005-04-15 15:00:00,0.68197,0.68203,0.68143,0.68153,6460000006.0
2005-04-15 15:30:00,0.68154,0.68229,0.68121,0.6817,4691800001.0
2005-04-15 16:00:00,0.68165,0.68248,0.68138,0.68225,4328099996.0
2005-04-15 16:30:00,0.68237,0.68279,0.68206,0.68277,4625399994.0
2005-04-15 17:00:00,0.68264,0.68307,0.68233,0.68286,4649100013.0
2005-04-15 17:30:00,0.68292,0.68305,0.68255,0.6828,4427899998.0
2005-04-15 18:00:00,0.68277,0.6829,0.68222,0.68222,28427099965.0
2005-04-15 18:30:00,0.68229,0.68281,0.682,0.68279,14957399956.0
2005-04-15 19:00:00,0.68277,0.68286,0.6825,0.68265,11371900019.0
2005-04-15 19:30:00,0.68263,0.68272,0.68242,0.68257,11309800017.0
2005-04-15 20:00:00,0.68263,0.6829,0.68256,0.68262,11167900037.0
2005-04-15 20:30:00,0.68263,0.6827,0.68192,0.68229,19545600015.0
2005-04-15 21:00:00,0.68226,0.68233,0.68214,0.68222,12295499980.0
2005-04-15 21:30:00,0.6822,0.68257,0.68216,0.68257,7633699997.0
2005-04-15 22:00:00,0.68251,0.68276,0.68238,0.68263,7660099984.0
2005-04-15 22:30:00,0.68268,0.68325,0.6823,0.68236,6056099969.0
2005-04-17 23:00:00,0.68237,0.68261,0.6816,0.68187,4374599969.0
2005-04-17 23:30:00,0.6818,0.6823,0.6813,0.68195,4763299989.0
2005-04-18 00:00:00,0.68172,0.68203,0.68115,0.68146,3998799995.0
2005-04-18 00:30:00,0.68158,0.68179,0.68135,0.68145,4213399989.0
2005-04-18 01:00:00,0.68161,0.6817,0.68118,0.68166,3308700003.0
2005-04-18 01:30:00,0.68148,0.68191,0.68132,0.68181,4485799985.0
2005-04-18 02:00:00,0.68175,0.68208,0.68154,0.68199,4232999981.0
2005-04-18 02:30:00,0.68194,0.682,0.68135,0.68154,4613300009.0
2005-04-18 03:00:00,0.68151,0.6817,0.68126,0.68167,4293700020.0
2005-04-18 03:30:00,0.68169,0.68199,0.68145,0.68176,3914899993.0
2005-04-18 04:00:00,0.68186,0.6822,0.68159,0.68193,4676800007.0
2005-04-18 04:30:00,0.68198,0.68213,0.68175,0.6819,4230500001.0
2005-04-18 05:00:00,0.6819,0.68216,0.68153,0.68178,3555400005.0
2005-04-18 05:30:00,0.68184,0.68212,0.68173,0.68195,3753900009.0
2005-04-18 06:00:00,0.68185,0.68211,0.68172,0.68211,3953800000.0
2005-04-18 06:30:00,0.68209,0.68227,0.68182,0.68206,4596999969.0
2005-04-18 07:00:00,0.68204,0.68217,0.6818,0.6821,3771499995.0
2005-04-18 07:30:00,0.68207,0.68218,0.68157,0.68182,3959999996.0
2005-04-18 08:00:00,0.68185,0.68253,0.68161,0.68253,4319400008.0
2005-04-18 08:30:00,0.68245,0.68368,0.68235,0.68351,4008300017.0
2005-04-18 09:00:00,0.68358,0.68405,0.68346,0.68398,4045999989.0
2005-04-18 09:30:00,0.68384,0.68413,0.68358,0.6836,3943499988.0
2005-04-18 10:00:00,0.68357,0.68374,0.68315,0.68342,4320300006.0
2005-04-18 10:30:00,0.68339,0.68372,0.68303,0.68318,4579200000.0
2005-04-18 11:00:00,0.68303,0.68339,0.68295,0.68314,4674399985.0
2005-04-18 11:30:00,0.68312,0.68345,0.68294,0.68345,4919199977.0
2005-04-18 12:00:00,0.68336,0.68344,0.68312,0.68337,4700199992.0
2005-04-18 12:30:00,0.6832,0.68366,0.68285,0.68365,4934499999.0
2005-04-18 13:00:00,0.68366,0.68371,0.68307,0.6832,4539900008.0
2005-04-18 13:30:00,0.68308,0.68362,0.68293,0.68305,4782599989.0
2005-04-18 14:00:00,0.683,0.68333,0.68291,0.68309,5393300000.0
2005-04-18 14:30:00,0.68292,0.68322,0.68265,0.68308,3914700004.0
2005-04-18 15:00:00,0.68306,0.68353,0.68298,0.68326,4762100008.0
2005-04-18 15:30:00,0.68325,0.68374,0.68302,0.68318,4490899977.0
2005-04-18 16:00:00,0.68322,0.68373,0.68303,0.68368,4087000005.0
2005-04-18 16:30:00,0.68359,0.68401,0.68311,0.68321,4686900002.0
2005-04-18 17:00:00,0.6833,0.68426,0.68314,0.68407,5768699981.0
2005-04-18 17:30:00,0.68402,0.68442,0.68367,0.68412,4359900014.0
2005-04-18 18:00:00,0.6841,0.68437,0.68387,0.68418,32011499965.0
2005-04-18 18:30:00,0.6842,0.68444,0.68297,0.68435,14590000044.0
2005-04-18 19:00:00,0.68434,0.68438,0.68363,0.68371,11811099991.0
2005-04-18 19:30:00,0.6837,0.68393,0.68354,0.6838,10966399980.0
2005-04-18 20:00:00,0.68383,0.68388,0.68357,0.68374,10843200026.0
2005-04-18 20:30:00,0.68377,0.68382,0.68341,0.68368,21101400006.0
2005-04-18 21:00:00,0.68368,0.6838,0.68322,0.6833,13478600031.0
2005-04-18 21:30:00,0.68327,0.6836,0.68309,0.6836,7617899977.0
2005-04-18 22:00:00,0.68358,0.68383,0.68334,0.68358,8277199970.0
2005-04-18 22:30:00,0.68362,0.68387,0.68346,0.68372,6118699976.0
2005-04-18 23:00:00,0.6836,0.68404,0.68324,0.68351,4552300013.0
2005-04-18 23:30:00,0.68355,0.68399,0.68332,0.68398,3441400002.0
2005-04-19 00:00:00,0.68387,0.68399,0.68345,0.68362,3549500001.0
2005-04-19 00:30:00,0.6837,0.68375,0.6831,0.68329,3257000002.0
2005-04-19 01:00:00,0.68337,0.68348,0.68292,0.6831,4004800003.0
2005-04-19 01:30:00,0.68336,0.68447,0.68331,0.68432,4216400015.0
2005-04-19 02:00:00,0.68436,0.68453,0.6837,0.68406,4093500002.0
2005-04-19 02:30:00,0.68404,0.68449,0.68347,0.68437,4428399989.0
2005-04-19 03:00:00,0.68448,0.6847,0.68341,0.68447,3847499994.0
2005-04-19 03:30:00,0.68438,0.68451,0.68403,0.68429,3469999993.0
2005-04-19 04:00:00,0.68434,0.68455,0.68416,0.68425,3975700012.0
2005-04-19 04:30:00,0.68424,0.68435,0.68367,0.68402,4337399996.0
2005-04-19 05:00:00,0.68399,0.68416,0.68372,0.68393,3495599986.0
2005-04-19 05:30:00,0.68397,0.68401,0.68348,0.6836,4359900004.0
2005-04-19 06:00:00,0.68368,0.68414,0.68351,0.684,3496899973.0
2005-04-19 06:30:00,0.68398,0.6842,0.68349,0.68403,4251999984.0
2005-04-19 07:00:00,0.68397,0.68405,0.68378,0.68395,3380999991.0
2005-04-19 07:30:00,0.6839,0.6842,0.6836,0.68375,4000400011.0
2005-04-19 08:00:00,0.68374,0.68392,0.68341,0.68358,4211999988.0
2005-04-19 08:30:00,0.68361,0.68373,0.68259,0.68269,4133600000.0
2005-04-19 09:00:00,0.6828,0.68301,0.6823,0.68245,4432199989.0
2005-04-19 09:30:00,0.68245,0.68279,0.68218,0.68264,4351299994.0
2005-04-19 10:00:00,0.68247,0.68248,0.68193,0.68221,4591800019.0
2005-04-19 10:30:00,0.68151,0.68178,0.68107,0.68133,4608500011.0
2005-04-19 11:00:00,0.68138,0.68139,0.68104,0.68126,4492799994.0
2005-04-19 11:30:00,0.68135,0.68144,0.68031,0.68054,5030499995.0
2005-04-19 12:00:00,0.68041,0.68097,0.68027,0.68035,5072799990.0
2005-04-19 12:30:00,0.68028,0.68059,0.67993,0.68042,5080300018.0
2005-04-19 13:00:00,0.6804,0.68044,0.67965,0.68026,4540199987.0
2005-04-19 13:30:00,0.68019,0.68048,0.68007,0.68033,4390400018.0
2005-04-19 14:00:00,0.68029,0.6807,0.68017,0.68033,4571000026.0
2005-04-19 14:30:00,0.68031,0.68059,0.68012,0.68036,4680099997.0
2005-04-19 15:00:00,0.68029,0.68048,0.68017,0.68043,4412599986.0
2005-04-19 15:30:00,0.68039,0.68045,0.67981,0.67983,4167900011.0
2005-04-19 16:00:00,0.67988,0.68026,0.67962,0.67998,4840199988.0
2005-04-19 16:30:00,0.67999,0.68082,0.6799,0.68012,5418899978.0
2005-04-19 17:00:00,0.6801,0.68025,0.67975,0.68009,5094100011.0
2005-04-19 17:30:00,0.68012,0.68019,0.67965,0.67987,4277599996.0
2005-04-19 18:00:00,0.67979,0.67994,0.67948,0.67983,30376099969.0
2005-04-19 18:30:00,0.67986,0.68003,0.67958,0.6799,14072600031.0
2005-04-19 19:00:00,0.6799,0.67997,0.6796,0.67974,11434999985.0
2005-04-19 19:30:00,0.67973,0.68002,0.67952,0.67982,11507800014.0
2005-04-19 20:00:00,0.67988,0.67995,0.67954,0.67977,10845899983.0
2005-04-19 20:30:00,0.67976,0.67986,0.67936,0.67977,22062400045.0
2005-04-19 21:00:00,0.6798,0.68067,0.67963,0.68067,13140999992.0
2005-04-19 21:30:00,0.68067,0.68107,0.68038,0.68107,7423299990.0
2005-04-19 22:00:00,0.68103,0.68137,0.68083,0.68105,8154599986.0
2005-04-19 22:30:00,0.68106,0.68109,0.68056,0.68066,5839199987.0
2005-04-19 23:00:00,0.68051,0.6809,0.68019,0.68045,4388899996.0
2005-04-19 23:30:00,0.68045,0.68082,0.68041,0.68082,3494700007.0
2005-04-20 00:00:00,0.68079,0.68113,0.68067,0.681,4120300000.0
2005-04-20 00:30:00,0.6811,0.68125,0.6805,0.68122,3713600012.0
2005-04-20 01:00:00,0.68115,0.68127,0.68088,0.68096,4158199992.0
2005-04-20 01:30:00,0.68095,0.68141,0.68092,0.68132,3909500001.0
2005-04-20 02:00:00,0.68132,0.68165,0.6811,0.68158,4116899987.0
2005-04-20 02:30:00,0.68157,0.68176,0.68141,0.68169,3734899995.0
2005-04-20 03:00:00,0.68162,0.68176,0.68135,0.68149,3204700003.0
2005-04-20 03:30:00,0.68149,0.68166,0.6814,0.6815,3911199993.0
2005-04-20 04:00:00,0.68154,0.68167,0.68122,0.68129,3989999987.0
2005-04-20 04:30:00,0.68128,0.68137,0.68105,0.68126,3747499982.0
2005-04-20 05:00:00,0.68125,0.68157,0.68108,0.68151,3339500010.0
2005-04-20 05:30:00,0.68147,0.68178,0.68136,0.68152,3612400019.0
2005-04-20 06:00:00,0.68153,0.6818,0.68099,0.68145,3747799993.0
2005-04-20 06:30:00,0.6814,0.68176,0.68128,0.6815,3583100011.0
2005-04-20 07:00:00,0.68147,0.68154,0.68089,0.68124,3465100002.0
2005-04-20 07:30:00,0.68142,0.68152,0.68123,0.68152,4484399990.0
2005-04-20 08:00:00,0.68147,0.68158,0.68079,0.68079,3788300001.0
2005-04-20 08:30:00,0.68076,0.68093,0.6803,0.68073,4245700016.0
2005-04-20 09:00:00,0.68081,0.6809,0.68059,0.6808,4510399986.0
2005-04-20 09:30:00,0.68075,0.6809,0.68032,0.68034,4494099994.0
2005-04-20 10:00:00,0.68033,0.68059,0.68007,0.68024,4430799990.0
2005-04-20 10:30:00,0.6804,0.68113,0.68035,0.68097,4288000017.0
2005-04-20 11:00:00,0.68091,0.68118,0.68078,0.68092,4737999977.0
2005-04-20 11:30:00,0.68087,0.68144,0.68078,0.68144,4156000003.0
2005-04-20 12:00:00,0.68139,0.68151,0.68107,0.68135,4530999992.0
2005-04-20 12:30:00,0.68133,0.68194,0.68104,0.68177,4489800015.0
2005-04-20 13:00:00,0.68179,0.68181,0.68084,0.68108,4691099995.0
2005-04-20 13:30:00,0.68117,0.68145,0.68084,0.68119,4313099992.0
2005-04-20 14:00:00,0.68122,0.6813,0.6809,0.68108,4831799997.0
2005-04-20 14:30:00,0.68093,0.68097,0.67999,0.68023,4736400005.0
2005-04-20 15:00:00,0.68021,0.68034,0.67991,0.6802,4233599996.0
2005-04-20 15:30:00,0.68021,0.6808,0.68004,0.68077,4614799995.0
2005-04-20 16:00:00,0.68075,0.68133,0.68057,0.68119,5061200004.0
2005-04-20 16:30:00,0.68122,0.68197,0.68113,0.68151,4247800002.0
2005-04-20 17:00:00,0.6815,0.68199,0.68133,0.68194,5071599979.0
2005-04-20 17:30:00,0.68198,0.68207,0.68102,0.68112,5007499991.0
2005-04-20 18:00:00,0.68119,0.68166,0.68105,0.68143,30290099952.0
2005-04-20 18:30:00,0.68145,0.6818,0.68127,0.68162,14993799999.0
2005-04-20 19:00:00,0.68168,0.68204,0.68144,0.68177,11489100043.0
2005-04-20 19:30:00,0.68198,0.68213,0.68166,0.68182,11325499982.0
2005-04-20 20:00:00,0.68185,0.68185,0.68152,0.68167,10995299994.0
2005-04-20 20:30:00,0.68173,0.68191,0.68153,0.68163,20209999987.0
2005-04-20 21:00:00,0.68163,0.68201,0.68144,0.68176,13218000023.0
2005-04-20 21:30:00,0.68175,0.68195,0.68157,0.68185,7573200022.0
2005-04-20 22:00:00,0.68178,0.6821,0.6816,0.68177,7829700007.0
2005-04-20 22:30:00,0.68171,0.68181,0.68141,0.68152,5891199998.0
2005-04-20 23:00:00,0.6814,0.68172,0.68076,0.68148,5318399990.0
2005-04-20 23:30:00,0.68133,0.68168,0.68123,0.68147,3917199991.0
2005-04-21 00:00:00,0.68147,0.68193,0.68135,0.68178,4378100000.0
2005-04-21 00:30:00,0.6817,0.68204,0.68162,0.68199,3518099991.0
2005-04-21 01:00:00,0.682,0.68218,0.68174,0.6821,3844800011.0
2005-04-21 01:30:00,0.68202,0.68267,0.68186,0.68251,4626199991.0
2005-04-21 02:00:00,0.68256,0.68277,0.68202,0.68214,4460099995.0
2005-04-21 02:30:00,0.6821,0.68257,0.68209,0.68226,4405600002.0
2005-04-21 03:00:00,0.6823,0.68239,0.68205,0.68222,4189899976.0
2005-04-21 03:30:00,0.68226,0.68253,0.68205,0.68232,4028099993.0
2005-04-21 04:00:00,0.68241,0.6827,0.68219,0.6825,3941499999.0
2005-04-21 04:30:00,0.6824,0.68262,0.68209,0.68247,3524699993.0
2005-04-21 05:00:00,0.68241,0.68265,0.6822,0.68243,3742699994.0
2005-04-21 05:30:00,0.68239,0.68258,0.68207,0.68225,4224099986.0
2005-04-21 06:00:00,0.68227,0.68232,0.68169,0.68222,3897599991.0
2005-04-21 06:30:00,0.68218,0.68234,0.68188,0.6821,3856500019.0
2005-04-21 07:00:00,0.68204,0.68207,0.68164,0.682,4257299977.0
2005-04-21 07:30:00,0.68198,0.68213,0.68173,0.68202,4415500002.0
2005-04-21 08:00:00,0.68191,0.68239,0.68168,0.68202,4761900019.0
2005-04-21 08:30:00,0.68193,0.68319,0.68189,0.68253,4246699994.0
2005-04-21 09:00:00,0.68266,0.68285,0.68237,0.68254,4015600003.0
2005-04-21 09:30:00,0.68255,0.6826,0.68206,0.68247,4480299998.0
2005-04-21 10:00:00,0.68238,0.68293,0.68218,0.68238,4988499980.0
2005-04-21 10:30:00,0.68241,0.68456,0.68238,0.68449,4490699990.0
2005-04-21 11:00:00,0.68451,0.68457,0.68412,0.68425,4707600007.0
2005-04-21 11:30:00,0.6843,0.68469,0.68409,0.68435,4266899998.0
2005-04-21 12:00:00,0.68422,0.68439,0.68385,0.68435,4489499998.0
2005-04-21 12:30:00,0.68427,0.68515,0.68424,0.68476,5001100007.0
2005-04-21 13:00:00,0.68468,0.68502,0.68439,0.6845,4038699977.0
2005-04-21 13:30:00,0.68438,0.68467,0.6841,0.68451,4121100001.0
2005-04-21 14:00:00,0.68445,0.68476,0.68433,0.68454,4963899996.0
2005-04-21 14:30:00,0.6845,0.68501,0.68427,0.685,5018699993.0
2005-04-21 15:00:00,0.68505,0.68544,0.68471,0.68515,4305100020.0
2005-04-21 15:30:00,0.68512,0.68513,0.68447,0.68448,4442399992.0
2005-04-21 16:00:00,0.68449,0.68538,0.68449,0.6853,4434999996.0
2005-04-21 16:30:00,0.68525,0.6854,0.68482,0.68526,4190299991.0
2005-04-21 17:00:00,0.68524,0.68555,0.68417,0.68463,5143700001.0
2005-04-21 17:30:00,0.68474,0.68532,0.6842,0.68519,4761099998.0
2005-04-21 18:00:00,0.68523,0.68525,0.68283,0.68329,32956799985.0
2005-04-21 18:30:00,0.68324,0.68329,0.68282,0.68305,14181099983.0
2005-04-21 19:00:00,0.68298,0.68335,0.68288,0.68317,11947299982.0
2005-04-21 19:30:00,0.68304,0.68364,0.68291,0.68363,11548199980.0
2005-04-21 20:00:00,0.68364,0.68375,0.68339,0.6836,11617799966.0
2005-04-21 20:30:00,0.68348,0.68401,0.68344,0.68385,21134100010.0
2005-04-21 21:00:00,0.68388,0.68403,0.68361,0.68362,12433399988.0
2005-04-21 21:30:00,0.68374,0.6838,0.68328,0.68351,7646800008.0
2005-04-21 22:00:00,0.68353,0.68364,0.68289,0.68345,7636000000.0
2005-04-21 22:30:00,0.6835,0.68359,0.68332,0.68332,6002699997.0
2005-04-21 23:00:00,0.6832,0.68414,0.6832,0.68385,4890499991.0
2005-04-21 23:30:00,0.68387,0.68421,0.68357,0.68397,3998400009.0
2005-04-22 00:00:00,0.68374,0.68411,0.68337,0.68388,3988100027.0
2005-04-22 00:30:00,0.68383,0.68396,0.6832,0.6832,4018099992.0
2005-04-22 01:00:00,0.68324,0.68354,0.68316,0.68339,3975200016.0
2005-04-22 01:30:00,0.68342,0.6835,0.68291,0.68303,4021399990.0
2005-04-22 02:00:00,0.68308,0.6833,0.68276,0.68295,4568800019.0
2005-04-22 02:30:00,0.68291,0.68311,0.68276,0.68276,3718700014.0
2005-04-22 03:00:00,0.68279,0.68304,0.68258,0.683,3030100013.0
2005-04-22 03:30:00,0.68303,0.68322,0.68265,0.68293,3336799985.0
2005-04-22 04:00:00,0.68301,0.68319,0.68256,0.68295,4016000008.0
2005-04-22 04:30:00,0.68305,0.68307,0.6828,0.68287,3337899986.0
2005-04-22 05:00:00,0.68285,0.68316,0.68281,0.68301,3468300007.0
2005-04-22 05:30:00,0.68293,0.68322,0.68271,0.6831,3883199988.0
2005-04-22 06:00:00,0.68312,0.68319,0.68265,0.68302,3483399991.0
2005-04-22 06:30:00,0.68303,0.6837,0.68286,0.68335,4462100002.0
2005-04-22 07:00:00,0.68319,0.68343,0.68298,0.68337,3707600016.0
2005-04-22 07:30:00,0.68333,0.6834,0.68311,0.68331,3502400005.0
2005-04-22 08:00:00,0.68332,0.68356,0.68314,0.68314,4365599984.0
2005-04-22 08:30:00,0.68323,0.68353,0.6829,0.68335,3970900006.0
2005-04-22 09:00:00,0.68331,0.68349,0.68284,0.68316,4005700016.0
2005-04-22 09:30:00,0.68311,0.68316,0.68258,0.68293,4327299987.0
2005-04-22 10:00:00,0.68288,0.6833,0.68274,0.68304,5452299995.0
2005-04-22 10:30:00,0.68297,0.68378,0.68256,0.68365,4388600001.0
2005-04-22 11:00:00,0.68362,0.68383,0.68328,0.68349,4482499998.0
2005-04-22 11:30:00,0.68352,0.6836,0.68259,0.68278,4619100003.0
2005-04-22 12:00:00,0.68273,0.68273,0.6818,0.68212,3856900015.0
2005-04-22 12:30:00,0.68211,0.68237,0.68154,0.68228,4241400012.0
2005-04-22 13:00:00,0.6823,0.68243,0.68204,0.68224,4296900024.0
2005-04-22 13:30:00,0.68223,0.68228,0.68171,0.68225,4171799993.0
2005-04-22 14:00:00,0.68227,0.6829,0.68207,0.68251,4799099997.0
2005-04-22 14:30:00,0.68244,0.68299,0.68244,0.68278,4423200024.0
2005-04-22 15:00:00,0.68265,0.68283,0.68205,0.6824,4310100014.0
2005-04-22 15:30:00,0.68235,0.68264,0.68227,0.68237,3829100007.0
2005-04-22 16:00:00,0.68237,0.68258,0.68216,0.68223,4268400002.0
2005-04-22 16:30:00,0.68226,0.68298,0.68216,0.68284,4334500006.0
2005-04-22 17:00:00,0.68267,0.68287,0.68234,0.68237,4631400003.0
2005-04-22 17:30:00,0.68226,0.68233,0.68188,0.68217,3476999998.0
2005-04-22 18:00:00,0.68217,0.6824,0.68196,0.6822,32785800021.0
2005-04-22 18:30:00,0.68222,0.68232,0.68191,0.68191,14262399992.0
2005-04-22 19:00:00,0.6819,0.68232,0.68161,0.6819,11862600012.0
2005-04-22 19:30:00,0.68188,0.68202,0.68173,0.68182,10590399970.0
2005-04-22 20:00:00,0.6819,0.68215,0.6818,0.68196,11677700005.0
2005-04-22 20:30:00,0.68203,0.68227,0.68173,0.68207,20620100006.0
2005-04-22 21:00:00,0.68203,0.68253,0.68197,0.68231,12774999977.0
2005-04-22 21:30:00,0.68232,0.6826,0.68217,0.68233,7611100013.0
2005-04-22 22:00:00,0.6823,0.68251,0.68205,0.68238,7823099994.0
2005-04-22 22:30:00,0.68241,0.68257,0.68217,0.6822,6414599983.0
2005-04-24 23:00:00,0.6816,0.68218,0.6816,0.68175,3817800014.0
2005-04-24 23:30:00,0.68168,0.68189,0.68051,0.68094,3633900013.0
2005-04-25 00:00:00,0.68091,0.68098,0.68039,0.68043,3379700002.0
2005-04-25 00:30:00,0.68058,0.68079,0.6803,0.68045,3898499983.0
2005-04-25 01:00:00,0.6806,0.68107,0.68032,0.68107,3918000015.0
2005-04-25 01:30:00,0.68093,0.68107,0.68059,0.68102,3444499987.0
2005-04-25 02:00:00,0.68107,0.68115,0.68029,0.68035,4599100020.0
2005-04-25 02:30:00,0.68031,0.68063,0.68023,0.68045,3914900003.0
2005-04-25 03:00:00,0.68051,0.68057,0.68019,0.68038,3665200005.0
2005-04-25 03:30:00,0.68038,0.68053,0.68004,0.68038,3536399989.0
2005-04-25 04:00:00,0.68045,0.68073,0.68041,0.68068,3477600003.0
2005-04-25 04:30:00,0.68069,0.68092,0.68053,0.68089,3980400014.0
2005-04-25 05:00:00,0.68086,0.68126,0.6806,0.6811,3870499989.0
2005-04-25 05:30:00,0.68108,0.68115,0.68076,0.68085,3354900012.0
2005-04-25 06:00:00,0.68084,0.68098,0.68038,0.68089,3381600020.0
2005-04-25 06:30:00,0.6809,0.68095,0.6807,0.68085,3467200016.0
2005-04-25 07:00:00,0.6808,0.68095,0.68049,0.68082,3770899999.0
2005-04-25 07:30:00,0.68078,0.68116,0.68075,0.68103,3701399997.0
2005-04-25 08:00:00,0.68101,0.68124,0.68058,0.68101,4646000010.0
2005-04-25 08:30:00,0.68101,0.68109,0.68051,0.68088,4419499999.0
2005-04-25 09:00:00,0.68083,0.68101,0.68013,0.68026,4528599990.0
2005-04-25 09:30:00,0.68027,0.68051,0.67995,0.6803,4070599995.0
2005-04-25 10:00:00,0.68009,0.68041,0.67957,0.67985,5466800012.0
2005-04-25 10:30:00,0.67974,0.68012,0.67945,0.67968,4519800009.0
2005-04-25 11:00:00,0.67969,0.67969,0.67905,0.67914,4390299993.0
2005-04-25 11:30:00,0.67927,0.67933,0.67841,0.67846,4361999995.0
2005-04-25 12:00:00,0.67837,0.67872,0.67831,0.67865,5156999995.0
2005-04-25 12:30:00,0.67849,0.67861,0.67815,0.67843,4864700012.0
2005-04-25 13:00:00,0.67832,0.67857,0.67809,0.67846,4294699985.0
2005-04-25 13:30:00,0.67847,0.67858,0.67827,0.67848,4264800006.0
2005-04-25 14:00:00,0.67835,0.67871,0.67821,0.67849,4317099996.0
2005-04-25 14:30:00,0.67855,0.67917,0.67836,0.67917,4664899980.0
2005-04-25 15:00:00,0.67923,0.67961,0.67907,0.67945,4689799994.0
2005-04-25 15:30:00,0.67952,0.67987,0.67935,0.67937,4646600014.0
2005-04-25 16:00:00,0.67939,0.67952,0.67885,0.67895,4923999973.0
2005-04-25 16:30:00,0.6789,0.67914,0.6785,0.67878,3634499995.0
2005-04-25 17:00:00,0.6787,0.67908,0.67849,0.67904,4625400027.0
2005-04-25 17:30:00,0.67912,0.67917,0.67858,0.679,3802999988.0
2005-04-25 18:00:00,0.67895,0.67947,0.67891,0.67935,32402299950.0
2005-04-25 18:30:00,0.67933,0.67941,0.67878,0.679,15128799974.0
2005-04-25 19:00:00,0.67898,0.67947,0.67888,0.67922,11280699996.0
2005-04-25 19:30:00,0.67926,0.67931,0.67879,0.67894,11668699993.0
2005-04-25 20:00:00,0.6789,0.67948,0.67888,0.67934,10603599990.0
2005-04-25 20:30:00,0.67936,0.67983,0.67933,0.6797,22098800012.0
2005-04-25 21:00:00,0.6798,0.68002,0.67937,0.67972,13200500002.0
2005-04-25 21:30:00,0.67968,0.68001,0.67961,0.68001,7874899996.0
2005-04-25 22:00:00,0.67994,0.68008,0.67947,0.67995,7292399988.0
2005-04-25 22:30:00,0.68002,0.68028,0.67995,0.68015,5939999989.0
2005-04-25 23:00:00,0.6799,0.68042,0.67956,0.67966,5262400001.0
2005-04-25 23:30:00,0.67973,0.67987,0.67915,0.67936,3528599984.0
2005-04-26 00:00:00,0.6794,0.67967,0.67896,0.67941,4433599996.0
2005-04-26 00:30:00,0.67953,0.67975,0.67877,0.67958,3376000007.0
2005-04-26 01:00:00,0.67952,0.67967,0.67924,0.6795,3661399991.0
2005-04-26 01:30:00,0.67948,0.67957,0.67906,0.67921,4215799993.0
2005-04-26 02:00:00,0.67918,0.67947,0.67907,0.67935,4293199999.0
2005-04-26 02:30:00,0.67932,0.67961,0.67911,0.67961,3805499986.0
2005-04-26 03:00:00,0.67964,0.67965,0.67914,0.67953,3068699980.0
2005-04-26 03:30:00,0.67953,0.67967,0.67916,0.67923,3562900004.0
2005-04-26 04:00:00,0.67937,0.67979,0.67889,0.67946,4217899992.0
2005-04-26 04:30:00,0.67948,0.67976,0.67925,0.67962,3842899997.0
2005-04-26 05:00:00,0.67961,0.67978,0.67933,0.67966,3487900001.0
2005-04-26 05:30:00,0.67969,0.68009,0.67956,0.68003,4267000001.0
2005-04-26 06:00:00,0.68005,0.68013,0.67974,0.68011,3818900000.0
2005-04-26 06:30:00,0.67997,0.68027,0.67986,0.68002,3072799999.0
2005-04-26 07:00:00,0.67992,0.68022,0.67984,0.68019,3998000010.0
2005-04-26 07:30:00,0.68018,0.68033,0.67987,0.68013,3548400005.0
2005-04-26 08:00:00,0.68003,0.68034,0.67986,0.68014,3432600000.0
2005-04-26 08:30:00,0.68006,0.68085,0.67997,0.68069,4284400022.0
2005-04-26 09:00:00,0.6809,0.68102,0.68053,0.68075,3895900006.0
2005-04-26 09:30:00,0.68073,0.68117,0.68052,0.68106,4995500005.0
2005-04-26 10:00:00,0.68106,0.68107,0.68063,0.68074,4036100000.0
2005-04-26 10:30:00,0.68075,0.68088,0.68056,0.68065,4084499978.0
2005-04-26 11:00:00,0.68057,0.68063,0.68029,0.68057,4545500011.0
2005-04-26 11:30:00,0.68065,0.6809,0.68044,0.68087,4118199988.0
2005-04-26 12:00:00,0.68083,0.6816,0.6808,0.68109,4653399994.0
2005-04-26 12:30:00,0.68115,0.68126,0.6808,0.68107,4292600011.0
2005-04-26 13:00:00,0.68095,0.68148,0.68095,0.68127,3711500011.0
2005-04-26 13:30:00,0.68122,0.68131,0.68073,0.681,4357400001.0
2005-04-26 14:00:00,0.68103,0.68133,0.68081,0.68098,4452599987.0
2005-04-26 14:30:00,0.68096,0.68122,0.68063,0.68115,4550199996.0
2005-04-26 15:00:00,0.68114,0.68147,0.68104,0.68137,4800199999.0
2005-04-26 15:30:00,0.68119,0.68133,0.68093,0.68129,4370399991.0
2005-04-26 16:00:00,0.68103,0.68126,0.68029,0.6806,4650700002.0
2005-04-26 16:30:00,0.68064,0.68064,0.68026,0.68045,4839600005.0
2005-04-26 17:00:00,0.68052,0.68087,0.68039,0.68085,5072599987.0
2005-04-26 17:30:00,0.6807,0.681,0.68035,0.68067,3548500005.0
2005-04-26 18:00:00,0.68069,0.68094,0.6803,0.68062,30014200006.0
2005-04-26 18:30:00,0.6807,0.68071,0.68039,0.68046,14379099972.0
2005-04-26 19:00:00,0.6804,0.68072,0.6803,0.6806,11825799969.0
2005-04-26 19:30:00,0.68059,0.68082,0.68042,0.68057,11098299994.0
2005-04-26 20:00:00,0.68061,0.68093,0.68043,0.68062,11384900028.0
2005-04-26 20:30:00,0.68059,0.68086,0.68051,0.68073,21662700023.0
2005-04-26 21:00:00,0.68065,0.68088,0.68051,0.68071,14051700005.0
2005-04-26 21:30:00,0.6808,0.68099,0.68024,0.68094,8065499988.0
2005-04-26 22:00:00,0.68097,0.68128,0.68068,0.68109,8503399986.0
2005-04-26 22:30:00,0.68113,0.6812,0.68085,0.68102,5237400001.0
2005-04-26 23:00:00,0.68095,0.68141,0.68062,0.68109,4684700004.0
2005-04-26 23:30:00,0.68103,0.68164,0.68078,0.68159,3474499980.0
2005-04-27 00:00:00,0.68152,0.68171,0.68107,0.68132,4019399991.0
2005-04-27 00:30:00,0.68105,0.68141,0.68085,0.68105,2951900001.0
2005-04-27 01:00:00,0.68098,0.68118,0.68061,0.68102,3761299992.0
2005-04-27 01:30:00,0.68091,0.68099,0.68039,0.68082,3717699978.0
2005-04-27 02:00:00,0.68083,0.68112,0.68054,0.68061,4093299999.0
2005-04-27 02:30:00,0.68057,0.68083,0.6805,0.68071,3687900015.0
2005-04-27 03:00:00,0.68071,0.681,0.68057,0.68098,3578600007.0
2005-04-27 03:30:00,0.68096,0.68105,0.68069,0.68088,3536499991.0
2005-04-27 04:00:00,0.68094,0.68115,0.68076,0.68088,3424299998.0
2005-04-27 04:30:00,0.68091,0.68102,0.68048,0.68088,3467800010.0
2005-04-27 05:00:00,0.68082,0.68125,0.68079,0.68118,3708899994.0
2005-04-27 05:30:00,0.68087,0.68109,0.68045,0.68098,3659100008.0
2005-04-27 06:00:00,0.68099,0.68105,0.68025,0.68042,3347300019.0
2005-04-27 06:30:00,0.68047,0.68058,0.68005,0.6803,4220999994.0
2005-04-27 07:00:00,0.68026,0.6804,0.67999,0.68025,3294500015.0
2005-04-27 07:30:00,0.68025,0.68025,0.67967,0.67967,4364500006.0
2005-04-27 08:00:00,0.67956,0.67974,0.67881,0.67916,4742299990.0
2005-04-27 08:30:00,0.67914,0.67934,0.67883,0.67933,4068499993.0
2005-04-27 09:00:00,0.67928,0.67962,0.67898,0.67951,4703200004.0
2005-04-27 09:30:00,0.67951,0.67989,0.67939,0.67962,4179499989.0
2005-04-27 10:00:00,0.67965,0.67972,0.67927,0.67959,4743600005.0
2005-04-27 10:30:00,0.67959,0.67961,0.67934,0.67953,4165100021.0
2005-04-27 11:00:00,0.67939,0.67971,0.67933,0.67957,4156800029.0
2005-04-27 11:30:00,0.67959,0.67973,0.67944,0.67962,4736800007.0
2005-04-27 12:00:00,0.67955,0.67967,0.67934,0.6795,4496399997.0
2005-04-27 12:30:00,0.67942,0.67981,0.67924,0.67963,3716300005.0
2005-04-27 13:00:00,0.67956,0.67979,0.67931,0.67975,3909600013.0
2005-04-27 13:30:00,0.6797,0.67976,0.67928,0.6794,4248200016.0
2005-04-27 14:00:00,0.67941,0.67973,0.67929,0.67973,4821899987.0
2005-04-27 14:30:00,0.67975,0.68001,0.67931,0.67983,4901299986.0
2005-04-27 15:00:00,0.6797,0.68013,0.67951,0.67969,4602200017.0
2005-04-27 15:30:00,0.67965,0.67982,0.67943,0.67966,4139999998.0
2005-04-27 16:00:00,0.67956,0.6798,0.67946,0.67966,4063299987.0
2005-04-27 16:30:00,0.6796,0.67973,0.67939,0.6795,4063899988.0
2005-04-27 17:00:00,0.6795,0.67965,0.67924,0.6793,4528299993.0
2005-04-27 17:30:00,0.67927,0.67937,0.67896,0.6791,4146799985.0
2005-04-27 18:00:00,0.67899,0.67938,0.67888,0.67933,29191099983.0
2005-04-27 18:30:00,0.6793,0.67948,0.67915,0.67928,13654899976.0
2005-04-27 19:00:00,0.67927,0.67966,0.67909,0.6793,12341799976.0
2005-04-27 19:30:00,0.67938,0.67951,0.67897,0.67897,10658300002.0
2005-04-27 20:00:00,0.67905,0.6792,0.67843,0.67854,10420399995.0
2005-04-27 20:30:00,0.67848,0.6788,0.67827,0.67861,21012500003.0
2005-04-27 21:00:00,0.67863,0.67876,0.67829,0.67841,13136399997.0
2005-04-27 21:30:00,0.67836,0.67844,0.6782,0.67831,7589400009.0
2005-04-27 22:00:00,0.6783,0.67846,0.67815,0.67836,7998999988.0
2005-04-27 22:30:00,0.67837,0.67853,0.67815,0.67827,5962599991.0
2005-04-27 23:00:00,0.67805,0.67883,0.67805,0.67861,5578099988.0
2005-04-27 23:30:00,0.67863,0.67891,0.67824,0.6787,5083299977.0
2005-04-28 00:00:00,0.67872,0.67897,0.67829,0.67877,4171699992.0
2005-04-28 00:30:00,0.6789,0.67894,0.67834,0.67848,4152500008.0
2005-04-28 01:00:00,0.67848,0.67873,0.6783,0.67867,4229199997.0
2005-04-28 01:30:00,0.67848,0.67865,0.67812,0.67833,4201800014.0
2005-04-28 02:00:00,0.67814,0.67865,0.67814,0.67848,4519000007.0
2005-04-28 02:30:00,0.67847,0.67863,0.67759,0.67785,3223800004.0
2005-04-28 03:00:00,0.67783,0.6788,0.67778,0.67877,4110099990.0
2005-04-28 03:30:00,0.67878,0.67888,0.67842,0.67875,3684400004.0
2005-04-28 04:00:00,0.6787,0.67882,0.67849,0.67867,4020800005.0
2005-04-28 04:30:00,0.67871,0.67887,0.67852,0.6787,3554600002.0
2005-04-28 05:00:00,0.67862,0.6789,0.67833,0.67868,3621800013.0
2005-04-28 05:30:00,0.67868,0.67887,0.67843,0.67868,4057199998.0
2005-04-28 06:00:00,0.67871,0.67877,0.67818,0.67875,4198600002.0
2005-04-28 06:30:00,0.67855,0.67881,0.67833,0.67878,3486899999.0
2005-04-28 07:00:00,0.67875,0.67907,0.67832,0.6789,3119999993.0
2005-04-28 07:30:00,0.6789,0.67911,0.67832,0.67847,4559499990.0
2005-04-28 08:00:00,0.67844,0.67898,0.67786,0.67898,4282999987.0
2005-04-28 08:30:00,0.67904,0.67908,0.67837,0.67889,4178799991.0
2005-04-28 09:00:00,0.67885,0.67915,0.67871,0.67894,4493599991.0
2005-04-28 09:30:00,0.6789,0.67932,0.67878,0.67919,4168299982.0
2005-04-28 10:00:00,0.67918,0.67924,0.67862,0.6788,4354499982.0
2005-04-28 10:30:00,0.67883,0.67891,0.67842,0.67858,4072699975.0
2005-04-28 11:00:00,0.67857,0.67883,0.67847,0.67862,3765700012.0
2005-04-28 11:30:00,0.67867,0.67895,0.67847,0.67879,4645200010.0
2005-04-28 12:00:00,0.67867,0.67867,0.67804,0.67816,4625599999.0
2005-04-28 12:30:00,0.67813,0.67836,0.67759,0.67776,4439300011.0
2005-04-28 13:00:00,0.67775,0.6778,0.67692,0.6773,4733600012.0
2005-04-28 13:30:00,0.67728,0.67734,0.67682,0.67719,4392999987.0
2005-04-28 14:00:00,0.67722,0.67734,0.67679,0.67708,5062900028.0
2005-04-28 14:30:00,0.67716,0.67739,0.67658,0.67702,4429399995.0
2005-04-28 15:00:00,0.6769,0.6772,0.67643,0.67664,4801800002.0
2005-04-28 15:30:00,0.67661,0.67726,0.67655,0.67726,4283200009.0
2005-04-28 16:00:00,0.67724,0.67739,0.67664,0.67702,5249900018.0
2005-04-28 16:30:00,0.67686,0.67688,0.67581,0.67615,4661899981.0
2005-04-28 17:00:00,0.67617,0.67625,0.67573,0.67612,4439600006.0
2005-04-28 17:30:00,0.67611,0.67636,0.67594,0.67615,3814100003.0
2005-04-28 18:00:00,0.67615,0.67638,0.67578,0.67608,33740299954.0
2005-04-28 18:30:00,0.67594,0.67607,0.6755,0.67577,14212699974.0
2005-04-28 19:00:00,0.67572,0.67608,0.67563,0.67571,11241399996.0
2005-04-28 19:30:00,0.67567,0.67575,0.67549,0.67555,11144599977.0
2005-04-28 20:00:00,0.67553,0.67564,0.67528,0.67539,10954699981.0
2005-04-28 20:30:00,0.67546,0.67598,0.67534,0.67572,21559399991.0
2005-04-28 21:00:00,0.67575,0.67619,0.67556,0.67607,13841999994.0
2005-04-28 21:30:00,0.67605,0.67631,0.67579,0.67612,7486400001.0
2005-04-28 22:00:00,0.6761,0.67624,0.67574,0.67619,7890900000.0
2005-04-28 22:30:00,0.67623,0.67639,0.67595,0.67622,6107100008.0
2005-04-28 23:00:00,0.67606,0.67649,0.67583,0.6764,5498099992.0
2005-04-28 23:30:00,0.6763,0.67666,0.67579,0.67628,3683900000.0
2005-04-29 00:00:00,0.67614,0.67642,0.67576,0.67617,3801200000.0
2005-04-29 00:30:00,0.67625,0.67636,0.67587,0.6762,3516399990.0
2005-04-29 01:00:00,0.67619,0.67636,0.67578,0.67613,4307699999.0
2005-04-29 01:30:00,0.67608,0.67644,0.67577,0.67637,3895599974.0
2005-04-29 02:00:00,0.67626,0.67649,0.67605,0.67638,4040100004.0
2005-04-29 02:30:00,0.67632,0.67653,0.67617,0.67646,3797200009.0
2005-04-29 03:00:00,0.67646,0.6767,0.67609,0.67667,3617699992.0
2005-04-29 03:30:00,0.6767,0.67677,0.67626,0.67647,3574299993.0
2005-04-29 04:00:00,0.6765,0.67655,0.67602,0.67635,4575200003.0
2005-04-29 04:30:00,0.67629,0.67661,0.67609,0.67642,3687800009.0
2005-04-29 05:00:00,0.67635,0.67657,0.67601,0.67638,3941900006.0
2005-04-29 05:30:00,0.67626,0.67649,0.67602,0.67637,3755300001.0
2005-04-29 06:00:00,0.67643,0.67659,0.67625,0.67643,4292300002.0
2005-04-29 06:30:00,0.67643,0.67658,0.67537,0.67575,4982599993.0
2005-04-29 07:00:00,0.67559,0.67583,0.67547,0.6756,4195499999.0
2005-04-29 07:30:00,0.67551,0.67603,0.67543,0.67593,4525899991.0
2005-04-29 08:00:00,0.6759,0.67709,0.6759,0.67707,4773999982.0
2005-04-29 08:30:00,0.67697,0.67748,0.67678,0.67709,4347700007.0
2005-04-29 09:00:00,0.67712,0.67741,0.67692,0.67731,4309399995.0
2005-04-29 09:30:00,0.67734,0.6777,0.67698,0.67738,4115399989.0
2005-04-29 10:00:00,0.67731,0.67786,0.67726,0.67769,4420699991.0
2005-04-29 10:30:00,0.67758,0.67779,0.67726,0.67777,4381699989.0
2005-04-29 11:00:00,0.67774,0.67808,0.67724,0.67734,4305599986.0
2005-04-29 11:30:00,0.67738,0.67754,0.67723,0.67749,5369500002.0
2005-04-29 12:00:00,0.67744,0.6778,0.67732,0.6778,4638100012.0
2005-04-29 12:30:00,0.67767,0.67785,0.67734,0.67741,4521299990.0
2005-04-29 13:00:00,0.67746,0.67749,0.6767,0.67703,4383999992.0
2005-04-29 13:30:00,0.67706,0.67787,0.67683,0.67775,4806400017.0
2005-04-29 14:00:00,0.67769,0.67789,0.677,0.67718,4090899993.0
2005-04-29 14:30:00,0.67705,0.67735,0.67672,0.67685,4415199991.0
2005-04-29 15:00:00,0.67679,0.67691,0.67602,0.67631,3999200008.0
2005-04-29 15:30:00,0.6763,0.67697,0.67613,0.67673,4424299994.0
2005-04-29 16:00:00,0.6767,0.67698,0.67652,0.67657,5282600003.0
2005-04-29 16:30:00,0.67656,0.67656,0.67562,0.67573,4591400011.0
2005-04-29 17:00:00,0.67569,0.6764,0.67546,0.67604,5289699972.0
2005-04-29 17:30:00,0.67574,0.676,0.67527,0.67544,4111800013.0
2005-04-29 18:00:00,0.67548,0.67577,0.67535,0.67545,34204099997.0
2005-04-29 18:30:00,0.67547,0.67554,0.67498,0.67525,14179699979.0
2005-04-29 19:00:00,0.67523,0.67531,0.6739,0.6739,12637999999.0
2005-04-29 19:30:00,0.67396,0.67425,0.67388,0.67407,10553299999.0
2005-04-29 20:00:00,0.67413,0.6746,0.67402,0.67452,11199500030.0
2005-04-29 20:30:00,0.67452,0.67455,0.67397,0.67432,20933800001.0
2005-04-29 21:00:00,0.67443,0.67457,0.67419,0.67436,13122599976.0
2005-04-29 21:30:00,0.67435,0.67456,0.67423,0.67452,7001999979.0
2005-04-29 22:00:00,0.67441,0.67453,0.67388,0.6741,8466099998.0
2005-04-29 22:30:00,0.67409,0.67447,0.67375,0.674,6594199988.0
2005-05-01 23:00:00,0.6738,0.67456,0.6738,0.67408,4400299989.0
2005-05-01 23:30:00,0.67415,0.67452,0.67348,0.67433,4515599997.0
2005-05-02 00:00:00,0.67421,0.67458,0.67405,0.67436,4154399992.0
2005-05-02 00:30:00,0.67444,0.67459,0.67403,0.67455,3692300013.0
2005-05-02 01:00:00,0.67461,0.67466,0.674,0.6744,4397099994.0
2005-05-02 01:30:00,0.67411,0.67474,0.67398,0.67453,4229799997.0
2005-05-02 02:00:00,0.67451,0.67463,0.67412,0.67448,5061999971.0
2005-05-02 02:30:00,0.67446,0.67456,0.67399,0.67426,3889900016.0
2005-05-02 03:00:00,0.67425,0.67437,0.67371,0.67437,4007699976.0
2005-05-02 03:30:00,0.6743,0.67439,0.67391,0.67412,3697499999.0
2005-05-02 04:00:00,0.67414,0.67422,0.67348,0.67374,3844500015.0
2005-05-02 04:30:00,0.67373,0.67435,0.67372,0.6742,4264999997.0
2005-05-02 05:00:00,0.67418,0.67459,0.67413,0.67438,4253899997.0
2005-05-02 05:30:00,0.67438,0.67443,0.67393,0.67413,3600300013.0
2005-05-02 06:00:00,0.67412,0.67451,0.67389,0.67451,3970099985.0
2005-05-02 06:30:00,0.67454,0.67467,0.67397,0.67428,4037600005.0
2005-05-02 07:00:00,0.6742,0.67441,0.67401,0.6743,3852499975.0
2005-05-02 07:30:00,0.67428,0.67461,0.67416,0.6745,3760799990.0
2005-05-02 08:00:00,0.6745,0.67507,0.67396,0.67501,3887699994.0
2005-05-02 08:30:00,0.67503,0.67571,0.67495,0.67538,4706200001.0
2005-05-02 09:00:00,0.67536,0.67554,0.67506,0.67508,4392300009.0
2005-05-02 09:30:00,0.67509,0.67543,0.67495,0.67532,4412799989.0
2005-05-02 10:00:00,0.67522,0.67563,0.67508,0.67557,4255300000.0
2005-05-02 10:30:00,0.67561,0.67588,0.6754,0.67573,3640599998.0
2005-05-02 11:00:00,0.67572,0.6759,0.67564,0.67582,4302499996.0
2005-05-02 11:30:00,0.67589,0.67612,0.6756,0.67592,4008500006.0
2005-05-02 12:00:00,0.67582,0.67602,0.67569,0.67596,4079899998.0
2005-05-02 12:30:00,0.67595,0.67597,0.67554,0.67579,4030799999.0
2005-05-02 13:00:00,0.67586,0.67622,0.67565,0.6757,4101900008.0
2005-05-02 13:30:00,0.6757,0.67588,0.6754,0.67555,4458900011.0
2005-05-02 14:00:00,0.67558,0.67639,0.67552,0.67625,4817100026.0
2005-05-02 14:30:00,0.67622,0.6768,0.67611,0.67675,4338399990.0
2005-05-02 15:00:00,0.67675,0.67715,0.67671,0.67698,4532200009.0
2005-05-02 15:30:00,0.67702,0.67756,0.67697,0.67745,4707100004.0
2005-05-02 16:00:00,0.6775,0.67827,0.67736,0.67771,4219999980.0
2005-05-02 16:30:00,0.67773,0.6782,0.6773,0.67803,5015899977.0
2005-05-02 17:00:00,0.678,0.67816,0.67785,0.678,4856799991.0
2005-05-02 17:30:00,0.67802,0.67816,0.67787,0.67794,3749000022.0
2005-05-02 18:00:00,0.67792,0.67816,0.67784,0.67805,33320599968.0
2005-05-02 18:30:00,0.6781,0.67837,0.67794,0.67823,14525000009.0
2005-05-02 19:00:00,0.67816,0.67832,0.67802,0.6782,11516499990.0
2005-05-02 19:30:00,0.67818,0.67837,0.67803,0.67822,11246300013.0
2005-05-02 20:00:00,0.67835,0.67851,0.67812,0.67817,11379499999.0
2005-05-02 20:30:00,0.67828,0.67861,0.6782,0.67853,20792599995.0
2005-05-02 21:00:00,0.6786,0.67873,0.67834,0.67844,12449899964.0
2005-05-02 21:30:00,0.6784,0.67881,0.67823,0.67881,7338299991.0
2005-05-02 22:00:00,0.67881,0.67896,0.67849,0.67855,7444499982.0
2005-05-02 22:30:00,0.67855,0.67875,0.67823,0.67848,5100699998.0
2005-05-02 23:00:00,0.67835,0.67901,0.67827,0.67878,4570700004.0
2005-05-02 23:30:00,0.67831,0.67891,0.67723,0.6781,3907199993.0
2005-05-03 00:00:00,0.67807,0.67813,0.67749,0.67768,3994800001.0
2005-05-03 00:30:00,0.67743,0.6779,0.67739,0.67768,3528100015.0
2005-05-03 01:00:00,0.67765,0.67852,0.67765,0.67844,4058500005.0
2005-05-03 01:30:00,0.67835,0.67889,0.67818,0.67883,4264499982.0
2005-05-03 02:00:00,0.67881,0.67915,0.6782,0.67906,4463199989.0
2005-05-03 02:30:00,0.67902,0.67915,0.67865,0.67886,3817300013.0
2005-05-03 03:00:00,0.67883,0.67899,0.67817,0.6784,3701500000.0
2005-05-03 03:30:00,0.67842,0.67868,0.67813,0.6783,3861200007.0
2005-05-03 04:00:00,0.67843,0.67843,0.67782,0.67834,3679099989.0
2005-05-03 04:30:00,0.67828,0.67833,0.67772,0.67812,3593300011.0
2005-05-03 05:00:00,0.67803,0.67817,0.67762,0.67781,3691900005.0
2005-05-03 05:30:00,0.67803,0.67826,0.67761,0.67773,3622299997.0
2005-05-03 06:00:00,0.67773,0.6781,0.67754,0.6781,3641800012.0
2005-05-03 06:30:00,0.67817,0.67835,0.67774,0.67796,3835300006.0
2005-05-03 07:00:00,0.67784,0.67828,0.6778,0.67816,3083599999.0
2005-05-03 07:30:00,0.67813,0.67823,0.67768,0.67782,4598300006.0
2005-05-03 08:00:00,0.67772,0.67815,0.67747,0.67803,4580600012.0
2005-05-03 08:30:00,0.67797,0.67876,0.67791,0.67874,4378799984.0
2005-05-03 09:00:00,0.67859,0.67882,0.67844,0.6785,4075600008.0
2005-05-03 09:30:00,0.67848,0.67858,0.67816,0.67855,4515800007.0
2005-05-03 10:00:00,0.67843,0.6786,0.67811,0.67822,4087000006.0
2005-05-03 10:30:00,0.67803,0.67927,0.67803,0.67912,3981300012.0
2005-05-03 11:00:00,0.67913,0.67923,0.67879,0.67884,4356099982.0
2005-05-03 11:30:00,0.6789,0.67927,0.67885,0.6792,4843300008.0
2005-05-03 12:00:00,0.67903,0.67946,0.67903,0.67924,4555199977.0
2005-05-03 12:30:00,0.67924,0.68009,0.67924,0.68002,4833299986.0
2005-05-03 13:00:00,0.68001,0.6802,0.67972,0.6798,4906199984.0
2005-05-03 13:30:00,0.67982,0.68001,0.67954,0.67999,4935800000.0
2005-05-03 14:00:00,0.67993,0.68008,0.67953,0.67974,4123199996.0
2005-05-03 14:30:00,0.67957,0.67973,0.6794,0.67965,4442499988.0
2005-05-03 15:00:00,0.67964,0.68015,0.67936,0.67999,4588399991.0
2005-05-03 15:30:00,0.68004,0.68081,0.67996,0.68081,4347300013.0
2005-05-03 16:00:00,0.68086,0.68146,0.68065,0.68132,4534999993.0
2005-05-03 16:30:00,0.68115,0.68172,0.68105,0.68145,3919500006.0
2005-05-03 17:00:00,0.68138,0.68146,0.68104,0.68135,5150599977.0
2005-05-03 17:30:00,0.68137,0.68165,0.68121,0.68143,4509800012.0
2005-05-03 18:00:00,0.6814,0.68151,0.68105,0.68114,29997799938.0
2005-05-03 18:30:00,0.68112,0.68155,0.68098,0.68122,14467999973.0
2005-05-03 19:00:00,0.68123,0.68144,0.68107,0.68135,11225999994.0
2005-05-03 19:30:00,0.68137,0.68137,0.68076,0.6809,10266900007.0
2005-05-03 20:00:00,0.68085,0.68145,0.67994,0.68053,11412299999.0
2005-05-03 20:30:00,0.68058,0.68103,0.68034,0.6806,21980599955.0
2005-05-03 21:00:00,0.68056,0.68088,0.68037,0.68047,13810399988.0
2005-05-03 21:30:00,0.68045,0.68079,0.68014,0.68044,7390899987.0
2005-05-03 22:00:00,0.68048,0.68064,0.68028,0.68045,8255999971.0
2005-05-03 22:30:00,0.68056,0.68058,0.67983,0.67983,5534399989.0
2005-05-03 23:00:00,0.6797,0.68034,0.67969,0.68001,5585999979.0
2005-05-03 23:30:00,0.67971,0.68022,0.67969,0.68017,3795199993.0
2005-05-04 00:00:00,0.68002,0.68025,0.6797,0.67998,3472699986.0
2005-05-04 00:30:00,0.68005,0.68048,0.6798,0.68028,3958700005.0
2005-05-04 01:00:00,0.68029,0.68046,0.67992,0.67996,3817000001.0
2005-05-04 01:30:00,0.68005,0.68033,0.67978,0.68023,4446200002.0
2005-05-04 02:00:00,0.68014,0.68036,0.67995,0.68032,4346499998.0
2005-05-04 02:30:00,0.68028,0.68043,0.68008,0.68038,4000299995.0
2005-05-04 03:00:00,0.68002,0.68085,0.68001,0.68081,4055600002.0
2005-05-04 03:30:00,0.68086,0.68213,0.68073,0.6821,5116600006.0
2005-05-04 04:00:00,0.68211,0.68219,0.68136,0.68138,4794299992.0
2005-05-04 04:30:00,0.6814,0.68175,0.68084,0.68153,4386200005.0
2005-05-04 05:00:00,0.68148,0.68166,0.68118,0.68149,3609500006.0
2005-05-04 05:30:00,0.68148,0.68164,0.6813,0.68153,3963600008.0
2005-05-04 06:00:00,0.68156,0.68162,0.68078,0.68152,3744800000.0
2005-05-04 06:30:00,0.68146,0.68185,0.68113,0.68152,5061200008.0
2005-05-04 07:00:00,0.68152,0.6818,0.68107,0.68166,3551700012.0
2005-05-04 07:30:00,0.68162,0.68181,0.6814,0.68174,4145699998.0
2005-05-04 08:00:00,0.68168,0.68195,0.68136,0.68142,4506299996.0
2005-05-04 08:30:00,0.68142,0.68155,0.68117,0.68148,4148699994.0
2005-05-04 09:00:00,0.6814,0.68154,0.68106,0.68108,4196000001.0
2005-05-04 09:30:00,0.68109,0.68146,0.68107,0.6813,4027100000.0
2005-05-04 10:00:00,0.68116,0.68157,0.68116,0.68135,4660400019.0
2005-05-04 10:30:00,0.68133,0.68155,0.68126,0.6814,4359899985.0
2005-05-04 11:00:00,0.68142,0.68163,0.68116,0.68131,4038600004.0
2005-05-04 11:30:00,0.68138,0.68142,0.68083,0.68118,4701899993.0
2005-05-04 12:00:00,0.68095,0.68135,0.68056,0.68064,4973699988.0
2005-05-04 12:30:00,0.68063,0.68109,0.68046,0.6809,5096400008.0
2005-05-04 13:00:00,0.68093,0.68107,0.68073,0.6808,4397899998.0
2005-05-04 13:30:00,0.68081,0.68108,0.68048,0.68108,4431600004.0
2005-05-04 14:00:00,0.68104,0.68175,0.68097,0.6816,4612499990.0
2005-05-04 14:30:00,0.68144,0.68158,0.68126,0.68133,4746200011.0
2005-05-04 15:00:00,0.68128,0.68137,0.68064,0.68103,4060400021.0
2005-05-04 15:30:00,0.68105,0.68136,0.68093,0.681,4582299998.0
2005-05-04 16:00:00,0.68111,0.6812,0.68067,0.68082,4650500030.0
2005-05-04 16:30:00,0.68072,0.6811,0.68049,0.68109,4236199997.0
2005-05-04 17:00:00,0.6809,0.68138,0.68073,0.68123,4606300007.0
2005-05-04 17:30:00,0.68116,0.68129,0.68057,0.68074,4406900015.0
2005-05-04 18:00:00,0.68062,0.68063,0.68004,0.6803,31886199965.0
2005-05-04 18:30:00,0.68025,0.68083,0.6802,0.6806,13701999987.0
2005-05-04 19:00:00,0.68055,0.68085,0.68041,0.6807,11789299997.0
2005-05-04 19:30:00,0.68068,0.68089,0.68047,0.68055,10248400014.0
2005-05-04 20:00:00,0.68063,0.68087,0.68051,0.68066,10434699986.0
2005-05-04 20:30:00,0.68067,0.68078,0.68033,0.6805,21127200001.0
2005-05-04 21:00:00,0.68049,0.68083,0.68039,0.6806,13540500018.0
2005-05-04 21:30:00,0.68061,0.68073,0.68019,0.68047,7347500009.0
2005-05-04 22:00:00,0.68046,0.6805,0.68009,0.6801,8302400030.0
2005-05-04 22:30:00,0.68015,0.68059,0.68013,0.68013,5801500016.0
2005-05-04 23:00:00,0.67994,0.68081,0.67994,0.68038,5077099977.0
2005-05-04 23:30:00,0.68043,0.68083,0.68006,0.6807,3386300016.0
2005-05-05 00:00:00,0.6805,0.68081,0.68034,0.68063,3295600001.0
2005-05-05 00:30:00,0.68066,0.68078,0.68037,0.68063,3428099986.0
2005-05-05 01:00:00,0.68062,0.68081,0.68032,0.68065,3895499981.0
2005-05-05 01:30:00,0.68069,0.68087,0.6803,0.68077,4568700001.0
2005-05-05 02:00:00,0.68075,0.6811,0.68059,0.68097,3859399988.0
2005-05-05 02:30:00,0.68092,0.68098,0.68045,0.68071,4159000004.0
2005-05-05 03:00:00,0.6807,0.68086,0.6804,0.6805,3923400009.0
2005-05-05 03:30:00,0.68047,0.68057,0.68004,0.68026,4181599987.0
2005-05-05 04:00:00,0.6803,0.68057,0.67987,0.68045,4218099996.0
2005-05-05 04:30:00,0.68043,0.68068,0.68029,0.68047,3259500000.0
2005-05-05 05:00:00,0.68045,0.68067,0.68008,0.68048,3295800010.0
2005-05-05 05:30:00,0.68036,0.68077,0.68026,0.68057,3420900002.0
2005-05-05 06:00:00,0.68053,0.68067,0.68014,0.68057,3562999995.0
2005-05-05 06:30:00,0.68055,0.68076,0.68008,0.68067,3367199991.0
2005-05-05 07:00:00,0.68065,0.68088,0.68047,0.68069,3475099983.0
2005-05-05 07:30:00,0.68073,0.68077,0.67981,0.6801,3724800004.0
2005-05-05 08:00:00,0.68008,0.68022,0.67965,0.68004,3839099959.0
2005-05-05 08:30:00,0.68006,0.68048,0.67996,0.68048,4099800002.0
2005-05-05 09:00:00,0.68044,0.68058,0.68006,0.68029,4763900002.0
2005-05-05 09:30:00,0.68026,0.68106,0.68017,0.68083,4239999998.0
2005-05-05 10:00:00,0.68085,0.68146,0.68085,0.68122,4530300005.0
2005-05-05 10:30:00,0.68129,0.68224,0.68104,0.68163,5120100004.0
2005-05-05 11:00:00,0.68138,0.68174,0.6809,0.68117,4569899986.0
2005-05-05 11:30:00,0.6812,0.68121,0.68048,0.68075,4212900023.0
2005-05-05 12:00:00,0.68065,0.68076,0.68013,0.68039,4584700015.0
2005-05-05 12:30:00,0.68034,0.68056,0.68007,0.6802,3899199999.0
2005-05-05 13:00:00,0.68023,0.68034,0.67982,0.68032,4052300000.0
2005-05-05 13:30:00,0.68028,0.68048,0.68,0.68043,3915899987.0
2005-05-05 14:00:00,0.68043,0.68062,0.68024,0.68051,4755099986.0
2005-05-05 14:30:00,0.68038,0.68064,0.68025,0.68052,4687999993.0
2005-05-05 15:00:00,0.6804,0.68044,0.67997,0.68023,4232500002.0
2005-05-05 15:30:00,0.68025,0.68036,0.67987,0.68002,4182499987.0
2005-05-05 16:00:00,0.68004,0.68015,0.67966,0.68005,4780000003.0
2005-05-05 16:30:00,0.67997,0.67998,0.67906,0.67925,4487099993.0
2005-05-05 17:00:00,0.6792,0.67978,0.67902,0.6796,4488899986.0
2005-05-05 17:30:00,0.67965,0.67967,0.67874,0.67898,4731399999.0
2005-05-05 18:00:00,0.67902,0.6792,0.67881,0.67903,30914899971.0
2005-05-05 18:30:00,0.67899,0.67927,0.67879,0.6791,14442799983.0
2005-05-05 19:00:00,0.67905,0.67964,0.67904,0.67925,12452099958.0
2005-05-05 19:30:00,0.67919,0.67934,0.67863,0.67927,10466599961.0
2005-05-05 20:00:00,0.67936,0.67947,0.67909,0.67932,10766500010.0
2005-05-05 20:30:00,0.67928,0.67963,0.67922,0.67937,21085200029.0
2005-05-05 21:00:00,0.67938,0.67985,0.6792,0.67982,13383700016.0
2005-05-05 21:30:00,0.67985,0.67995,0.67929,0.67972,7609099986.0
2005-05-05 22:00:00,0.6797,0.67997,0.67928,0.67974,7964200008.0
2005-05-05 22:30:00,0.67975,0.67994,0.67913,0.67929,5956399988.0
2005-05-05 23:00:00,0.67913,0.68071,0.67913,0.68042,4430999998.0
2005-05-05 23:30:00,0.68043,0.6806,0.68012,0.68053,3396300013.0
2005-05-06 00:00:00,0.68047,0.68085,0.67916,0.68079,3623300009.0
2005-05-06 00:30:00,0.68085,0.68103,0.68017,0.68078,3143299997.0
2005-05-06 01:00:00,0.68069,0.68087,0.68031,0.68074,3647699993.0
2005-05-06 01:30:00,0.68067,0.68126,0.68047,0.68105,3642400011.0
2005-05-06 02:00:00,0.68095,0.68109,0.68069,0.68095,3867499975.0
2005-05-06 02:30:00,0.68092,0.68113,0.68086,0.681,3308199989.0
2005-05-06 03:00:00,0.68101,0.68101,0.68031,0.68043,4043099985.0
2005-05-06 03:30:00,0.68046,0.6805,0.67994,0.68021,3324100014.0
2005-05-06 04:00:00,0.68026,0.68045,0.67997,0.68043,3979499999.0
2005-05-06 04:30:00,0.67999,0.68059,0.67991,0.68037,3678000007.0
2005-05-06 05:00:00,0.68035,0.68064,0.67999,0.68056,2807300025.0
2005-05-06 05:30:00,0.68051,0.68061,0.68005,0.68033,3513299980.0
2005-05-06 06:00:00,0.68028,0.68059,0.68013,0.68038,4139899985.0
2005-05-06 06:30:00,0.68,0.68069,0.68,0.68043,4175899998.0
2005-05-06 07:00:00,0.68039,0.68055,0.68007,0.6805,3251099993.0
2005-05-06 07:30:00,0.68048,0.68053,0.68024,0.6804,3973400006.0
2005-05-06 08:00:00,0.68035,0.68095,0.68035,0.68058,4545899963.0
2005-05-06 08:30:00,0.68046,0.68113,0.68039,0.68066,3837400004.0
2005-05-06 09:00:00,0.68075,0.68266,0.68048,0.68243,4453999990.0
2005-05-06 09:30:00,0.68239,0.68293,0.68224,0.68265,4582199998.0
2005-05-06 10:00:00,0.6826,0.68272,0.68219,0.68268,4081900012.0
2005-05-06 10:30:00,0.68269,0.68273,0.68237,0.68257,3627599998.0
2005-05-06 11:00:00,0.68257,0.68258,0.68227,0.68242,4293700000.0
2005-05-06 11:30:00,0.68246,0.68253,0.68197,0.68244,4077200004.0
2005-05-06 12:00:00,0.68237,0.68265,0.68223,0.68238,4521799994.0
2005-05-06 12:30:00,0.68237,0.68256,0.68209,0.6823,4346799979.0
2005-05-06 13:00:00,0.68237,0.68247,0.68203,0.68218,4107100008.0
2005-05-06 13:30:00,0.68211,0.68256,0.68197,0.682,3913399985.0
2005-05-06 14:00:00,0.682,0.68215,0.68086,0.68131,4374500009.0
2005-05-06 14:30:00,0.68077,0.68078,0.67936,0.67988,4323199966.0
2005-05-06 15:00:00,0.68,0.68008,0.67895,0.67896,4347399994.0
2005-05-06 15:30:00,0.6789,0.6789,0.67831,0.67858,4274400004.0
2005-05-06 16:00:00,0.67854,0.67917,0.67841,0.67914,3948500008.0
2005-05-06 16:30:00,0.67907,0.67907,0.67817,0.67859,4222500033.0
2005-05-06 17:00:00,0.67847,0.67847,0.67731,0.67752,4701100019.0
2005-05-06 17:30:00,0.67755,0.67803,0.67747,0.67797,4453199996.0
2005-05-06 18:00:00,0.67802,0.67855,0.67778,0.67793,29142699964.0
2005-05-06 18:30:00,0.67793,0.67817,0.67765,0.67805,13759099986.0
2005-05-06 19:00:00,0.67809,0.67845,0.67794,0.67814,12521399978.0
2005-05-06 19:30:00,0.6782,0.67838,0.67783,0.67794,11071300002.0
2005-05-06 20:00:00,0.67802,0.67817,0.67735,0.67756,11934499978.0
2005-05-06 20:30:00,0.67758,0.67797,0.67746,0.67771,21279999994.0
2005-05-06 21:00:00,0.67779,0.67836,0.67763,0.67824,13620699980.0
2005-05-06 21:30:00,0.67815,0.67836,0.67805,0.67812,7310599998.0
2005-05-06 22:00:00,0.6781,0.67847,0.67782,0.67782,7475099975.0
2005-05-06 22:30:00,0.67782,0.67794,0.67751,0.67759,6420599977.0
2005-05-08 23:00:00,0.67735,0.67796,0.67732,0.67772,4254800003.0
2005-05-08 23:30:00,0.67768,0.67787,0.67731,0.67769,5102200013.0
2005-05-09 00:00:00,0.6772,0.6779,0.6772,0.67756,4256900000.0
2005-05-09 00:30:00,0.67766,0.67797,0.67736,0.67769,3729300011.0
2005-05-09 01:00:00,0.67772,0.67811,0.67756,0.67805,4210700001.0
2005-05-09 01:30:00,0.67791,0.67813,0.67763,0.6779,3581599991.0
2005-05-09 02:00:00,0.6779,0.6782,0.67784,0.67809,3666599999.0
2005-05-09 02:30:00,0.678,0.67824,0.6775,0.67765,4070399988.0
2005-05-09 03:00:00,0.6777,0.6782,0.67751,0.67814,4139599990.0
2005-05-09 03:30:00,0.67814,0.67848,0.67794,0.67835,4164999969.0
2005-05-09 04:00:00,0.67834,0.67851,0.67797,0.67811,4269399993.0
2005-05-09 04:30:00,0.67811,0.67833,0.67795,0.67812,3905599989.0
2005-05-09 05:00:00,0.67813,0.67845,0.67808,0.67842,4370699990.0
2005-05-09 05:30:00,0.67846,0.67854,0.67803,0.67835,3886199992.0
2005-05-09 06:00:00,0.67837,0.67843,0.67777,0.67795,4145000006.0
2005-05-09 06:30:00,0.67797,0.6783,0.67741,0.6783,4299699987.0
2005-05-09 07:00:00,0.67816,0.67838,0.67781,0.67838,4283300002.0
2005-05-09 07:30:00,0.67825,0.67845,0.67799,0.67845,3734600007.0
2005-05-09 08:00:00,0.67835,0.67868,0.67826,0.67863,4900199989.0
2005-05-09 08:30:00,0.67845,0.6789,0.67828,0.67871,4351700013.0
2005-05-09 09:00:00,0.67875,0.67942,0.67875,0.67905,4160999996.0
2005-05-09 09:30:00,0.67907,0.67953,0.67889,0.67925,5050400003.0
2005-05-09 10:00:00,0.67933,0.67946,0.67877,0.67906,4924100000.0
2005-05-09 10:30:00,0.67952,0.6808,0.67952,0.6806,4392000017.0
2005-05-09 11:00:00,0.68065,0.68118,0.68047,0.68099,4961999989.0
2005-05-09 11:30:00,0.68107,0.68125,0.68085,0.68089,5115599998.0
2005-05-09 12:00:00,0.68093,0.68146,0.68083,0.68135,4588699994.0
2005-05-09 12:30:00,0.68133,0.68138,0.68068,0.68068,4628399999.0
2005-05-09 13:00:00,0.68093,0.68146,0.68075,0.68112,4292399981.0
2005-05-09 13:30:00,0.68116,0.68122,0.6809,0.68104,4277800000.0
2005-05-09 14:00:00,0.68104,0.68144,0.68095,0.6812,5148099987.0
2005-05-09 14:30:00,0.68121,0.68131,0.68053,0.68075,4621999986.0
2005-05-09 15:00:00,0.68058,0.68112,0.68058,0.68103,4416900024.0
2005-05-09 15:30:00,0.68092,0.6813,0.68092,0.6811,4109699993.0
2005-05-09 16:00:00,0.68118,0.68147,0.68086,0.68103,4143000003.0
2005-05-09 16:30:00,0.68097,0.68115,0.6808,0.68103,4827000007.0
2005-05-09 17:00:00,0.68097,0.68144,0.68096,0.68139,4511199967.0
2005-05-09 17:30:00,0.68138,0.68161,0.68098,0.68148,3951000003.0
2005-05-09 18:00:00,0.68148,0.68161,0.68115,0.68135,32305199943.0
2005-05-09 18:30:00,0.68134,0.68156,0.68117,0.68153,14164699965.0
2005-05-09 19:00:00,0.6815,0.6818,0.68117,0.68158,11802599995.0
2005-05-09 19:30:00,0.68156,0.68162,0.68124,0.68131,11737800002.0
2005-05-09 20:00:00,0.68142,0.68144,0.68112,0.68128,11483900034.0
2005-05-09 20:30:00,0.68128,0.68172,0.68126,0.68135,21441899934.0
2005-05-09 21:00:00,0.68135,0.68158,0.68122,0.68141,13469700005.0
2005-05-09 21:30:00,0.68138,0.68177,0.68119,0.68168,8059199992.0
2005-05-09 22:00:00,0.68168,0.68187,0.68149,0.6816,7960799993.0
2005-05-09 22:30:00,0.68121,0.68184,0.68119,0.68138,5649400005.0
2005-05-09 23:00:00,0.68125,0.68252,0.68121,0.68196,4628100007.0
2005-05-09 23:30:00,0.682,0.68232,0.68164,0.68187,3764099999.0
2005-05-10 00:00:00,0.68195,0.68225,0.6817,0.68192,4292400015.0
2005-05-10 00:30:00,0.68199,0.68208,0.68173,0.68187,3958300003.0
2005-05-10 01:00:00,0.68186,0.68233,0.68177,0.68233,3959200010.0
2005-05-10 01:30:00,0.68223,0.68261,0.68171,0.68237,4274700025.0
2005-05-10 02:00:00,0.68235,0.68259,0.68211,0.68227,4145100005.0
2005-05-10 02:30:00,0.68222,0.68234,0.6818,0.68208,4154500005.0
2005-05-10 03:00:00,0.68207,0.68224,0.6819,0.68222,4126299998.0
2005-05-10 03:30:00,0.68221,0.68228,0.68188,0.68217,3643500004.0
2005-05-10 04:00:00,0.68225,0.6823,0.68168,0.68196,3593999989.0
2005-05-10 04:30:00,0.68192,0.68212,0.68163,0.68179,3777199997.0
2005-05-10 05:00:00,0.68174,0.68185,0.6813,0.68156,3839399999.0
2005-05-10 05:30:00,0.68156,0.68173,0.68141,0.6817,3731000010.0
2005-05-10 06:00:00,0.68172,0.68181,0.68145,0.68165,3266999999.0
2005-05-10 06:30:00,0.6817,0.6818,0.68115,0.68165,2955299981.0
2005-05-10 07:00:00,0.6816,0.68178,0.68138,0.68175,3840600007.0
2005-05-10 07:30:00,0.68173,0.68222,0.68163,0.68218,4691900000.0
2005-05-10 08:00:00,0.68207,0.68296,0.68207,0.68291,4080799983.0
2005-05-10 08:30:00,0.68286,0.68362,0.68245,0.68335,3999000005.0
2005-05-10 09:00:00,0.68333,0.68337,0.68256,0.6828,4342499997.0
2005-05-10 09:30:00,0.6827,0.68292,0.68234,0.68292,4649499997.0
2005-05-10 10:00:00,0.6828,0.6829,0.68253,0.68267,4867500001.0
2005-05-10 10:30:00,0.68265,0.68321,0.68254,0.6832,3787799981.0
2005-05-10 11:00:00,0.68313,0.68336,0.68304,0.68312,4801899986.0
2005-05-10 11:30:00,0.68317,0.68342,0.68304,0.68317,4786700019.0
2005-05-10 12:00:00,0.6831,0.68325,0.68269,0.68275,4356400001.0
2005-05-10 12:30:00,0.6827,0.68276,0.68215,0.68224,3821599995.0
2005-05-10 13:00:00,0.68221,0.68288,0.68214,0.68276,4612600012.0
2005-05-10 13:30:00,0.68278,0.68293,0.68251,0.68271,4321100004.0
2005-05-10 14:00:00,0.68272,0.68312,0.68238,0.68307,3997100006.0
2005-05-10 14:30:00,0.68305,0.68343,0.68286,0.68343,4367800015.0
2005-05-10 15:00:00,0.6834,0.6836,0.68322,0.68341,4047599989.0
2005-05-10 15:30:00,0.68338,0.68361,0.68327,0.68347,4325299991.0
2005-05-10 16:00:00,0.68341,0.68385,0.68339,0.68354,4499500009.0
2005-05-10 16:30:00,0.6835,0.68363,0.68318,0.68339,4621100001.0
2005-05-10 17:00:00,0.6834,0.68355,0.68314,0.68325,4584099980.0
2005-05-10 17:30:00,0.68325,0.684,0.68309,0.68382,3895800004.0
2005-05-10 18:00:00,0.68375,0.68396,0.6834,0.68383,31967099990.0
2005-05-10 18:30:00,0.68376,0.68411,0.68356,0.68408,13996700025.0
2005-05-10 19:00:00,0.6841,0.68417,0.68363,0.68379,12352500008.0
2005-05-10 19:30:00,0.68371,0.68392,0.68359,0.6837,11299200007.0
2005-05-10 20:00:00,0.68377,0.68397,0.6836,0.68385,10810099998.0
2005-05-10 20:30:00,0.68383,0.68392,0.68338,0.68354,21881300012.0
2005-05-10 21:00:00,0.68362,0.68375,0.68334,0.68354,13139699978.0
2005-05-10 21:30:00,0.68357,0.68377,0.68333,0.68367,8212899974.0
2005-05-10 22:00:00,0.68365,0.6838,0.68338,0.68375,7645000034.0
2005-05-10 22:30:00,0.68379,0.68404,0.6833,0.68369,5409299981.0
2005-05-10 23:00:00,0.68355,0.68427,0.68345,0.68364,5218500016.0
2005-05-10 23:30:00,0.68376,0.684,0.68319,0.68376,3766699993.0
2005-05-11 00:00:00,0.68327,0.68416,0.68327,0.68385,3621099998.0
2005-05-11 00:30:00,0.68391,0.68416,0.68298,0.68311,3766199994.0
2005-05-11 01:00:00,0.68307,0.68347,0.68299,0.68337,3798599986.0
2005-05-11 01:30:00,0.68341,0.68343,0.68299,0.68322,3930299995.0
2005-05-11 02:00:00,0.68317,0.68345,0.68288,0.68329,3535300003.0
2005-05-11 02:30:00,0.68327,0.68349,0.68305,0.68344,3869499995.0
2005-05-11 03:00:00,0.68342,0.68368,0.6831,0.6836,3780000005.0
2005-05-11 03:30:00,0.68358,0.68376,0.6834,0.68358,3047500014.0
2005-05-11 04:00:00,0.68359,0.68384,0.68338,0.68363,3596800002.0
2005-05-11 04:30:00,0.68364,0.68366,0.68321,0.68326,4505900012.0
2005-05-11 05:00:00,0.68336,0.68348,0.68304,0.68334,4365400003.0
2005-05-11 05:30:00,0.68308,0.6837,0.68308,0.68361,3760700005.0
2005-05-11 06:00:00,0.68356,0.68371,0.68325,0.68363,4403399987.0
2005-05-11 06:30:00,0.68365,0.68396,0.68339,0.68373,3623100003.0
2005-05-11 07:00:00,0.68368,0.6839,0.68337,0.68383,3322899991.0
2005-05-11 07:30:00,0.68373,0.68386,0.68343,0.6838,4654400000.0
2005-05-11 08:00:00,0.68363,0.68409,0.68328,0.68405,4688700004.0
2005-05-11 08:30:00,0.68391,0.68422,0.68296,0.68328,4721699990.0
2005-05-11 09:00:00,0.68322,0.68343,0.68295,0.68321,4464299984.0
2005-05-11 09:30:00,0.68319,0.68333,0.68303,0.68322,4381199993.0
2005-05-11 10:00:00,0.68315,0.68343,0.68274,0.68274,4898999999.0
2005-05-11 10:30:00,0.68269,0.68269,0.68129,0.68201,5176100006.0
2005-05-11 11:00:00,0.68206,0.68262,0.68187,0.68252,4849700003.0
2005-05-11 11:30:00,0.68265,0.68349,0.68223,0.68337,4704200019.0
2005-05-11 12:00:00,0.68337,0.68358,0.68322,0.68358,4163700003.0
2005-05-11 12:30:00,0.68349,0.68435,0.68346,0.68392,4218600003.0
2005-05-11 13:00:00,0.68391,0.68443,0.6838,0.68422,4122800009.0
2005-05-11 13:30:00,0.68417,0.68423,0.68377,0.68395,4243699996.0
2005-05-11 14:00:00,0.68384,0.68421,0.68362,0.68382,4455999979.0
2005-05-11 14:30:00,0.68371,0.68375,0.68234,0.68261,4328199998.0
2005-05-11 15:00:00,0.68253,0.68283,0.68218,0.68265,4942700008.0
2005-05-11 15:30:00,0.68268,0.68294,0.68243,0.68288,4511700006.0
2005-05-11 16:00:00,0.68293,0.68348,0.68257,0.68348,4891500006.0
2005-05-11 16:30:00,0.68346,0.68368,0.68315,0.68368,4994200011.0
2005-05-11 17:00:00,0.68358,0.68364,0.68306,0.68321,4528299987.0
2005-05-11 17:30:00,0.68326,0.68338,0.68296,0.68324,3939300003.0
2005-05-11 18:00:00,0.6832,0.68373,0.68308,0.68345,32437400038.0
2005-05-11 18:30:00,0.6835,0.6841,0.68337,0.68395,15272299983.0
2005-05-11 19:00:00,0.68395,0.68414,0.68322,0.68363,10809700003.0
2005-05-11 19:30:00,0.68366,0.68384,0.68344,0.6836,11462100026.0
2005-05-11 20:00:00,0.68367,0.68371,0.68326,0.68341,10887299991.0
2005-05-11 20:30:00,0.68344,0.68408,0.68341,0.68392,22162000003.0
2005-05-11 21:00:00,0.68398,0.68422,0.68379,0.68402,12841700037.0
2005-05-11 21:30:00,0.68398,0.68428,0.68372,0.68393,7938400024.0
2005-05-11 22:00:00,0.68395,0.68404,0.6838,0.6839,7900199997.0
2005-05-11 22:30:00,0.68393,0.68416,0.68378,0.68388,5734800008.0
2005-05-11 23:00:00,0.68375,0.68415,0.68326,0.68378,5436800019.0
2005-05-11 23:30:00,0.6835,0.68408,0.68346,0.68387,4678399991.0
2005-05-12 00:00:00,0.68375,0.68401,0.68355,0.68359,3504000013.0
2005-05-12 00:30:00,0.68366,0.68396,0.68338,0.6838,3996300002.0
2005-05-12 01:00:00,0.68373,0.68385,0.6835,0.68379,4453600003.0
2005-05-12 01:30:00,0.68378,0.68392,0.6834,0.68358,4767600012.0
2005-05-12 02:00:00,0.68354,0.68371,0.68253,0.68341,4708799999.0
2005-05-12 02:30:00,0.68334,0.68344,0.68297,0.68317,3986200006.0
2005-05-12 03:00:00,0.68321,0.6833,0.68285,0.68291,4097699990.0
2005-05-12 03:30:00,0.68292,0.68346,0.6829,0.68333,3748400004.0
2005-05-12 04:00:00,0.68335,0.68349,0.6831,0.68343,3142199998.0
2005-05-12 04:30:00,0.6834,0.68369,0.68309,0.68357,3609599985.0
2005-05-12 05:00:00,0.68345,0.68386,0.68334,0.68344,3366199992.0
2005-05-12 05:30:00,0.68346,0.68353,0.68307,0.68339,3603499985.0
2005-05-12 06:00:00,0.68343,0.68382,0.68319,0.68365,3509400027.0
2005-05-12 06:30:00,0.68367,0.68389,0.68313,0.68353,4788199983.0
2005-05-12 07:00:00,0.68346,0.68353,0.68308,0.6833,4404999993.0
2005-05-12 07:30:00,0.68331,0.68369,0.68299,0.68357,4228399977.0
2005-05-12 08:00:00,0.68349,0.68369,0.68315,0.68345,4984699995.0
2005-05-12 08:30:00,0.68342,0.68421,0.68306,0.68308,4670799992.0
2005-05-12 09:00:00,0.68312,0.68408,0.68306,0.68398,4446100011.0
2005-05-12 09:30:00,0.68403,0.68441,0.68366,0.68403,4654399978.0
2005-05-12 10:00:00,0.68383,0.68404,0.68343,0.6839,4564199980.0
2005-05-12 10:30:00,0.6838,0.68445,0.68352,0.68445,4895199991.0
2005-05-12 11:00:00,0.68437,0.68487,0.68378,0.6839,4870800014.0
2005-05-12 11:30:00,0.6839,0.68401,0.68327,0.6835,4563200016.0
2005-05-12 12:00:00,0.68333,0.68386,0.68315,0.68338,4564500007.0
2005-05-12 12:30:00,0.68351,0.6838,0.68325,0.68338,4288999990.0
2005-05-12 13:00:00,0.68338,0.6837,0.68314,0.68324,4402900010.0
2005-05-12 13:30:00,0.68326,0.68334,0.68287,0.68304,4941900003.0
2005-05-12 14:00:00,0.68302,0.68329,0.68259,0.68259,5074699995.0
2005-05-12 14:30:00,0.68234,0.68286,0.68202,0.6827,4582799979.0
2005-05-12 15:00:00,0.6827,0.68296,0.68239,0.68263,4187799984.0
2005-05-12 15:30:00,0.68261,0.68281,0.68199,0.68222,4112400008.0
2005-05-12 16:00:00,0.68219,0.68231,0.68174,0.6821,4842800000.0
2005-05-12 16:30:00,0.68219,0.6823,0.6816,0.68192,4138400007.0
2005-05-12 17:00:00,0.68178,0.68196,0.681,0.6812,5171200004.0
2005-05-12 17:30:00,0.68128,0.68149,0.6811,0.68115,4143200002.0
2005-05-12 18:00:00,0.68115,0.68138,0.68058,0.68078,33124800005.0
2005-05-12 18:30:00,0.68075,0.68102,0.68054,0.68085,14115999958.0
2005-05-12 19:00:00,0.68078,0.68152,0.68075,0.68115,11888600010.0
2005-05-12 19:30:00,0.6811,0.68139,0.68095,0.68136,11161199988.0
2005-05-12 20:00:00,0.68141,0.68141,0.68085,0.681,11343400032.0
2005-05-12 20:30:00,0.68101,0.68126,0.6807,0.68088,21558199968.0
2005-05-12 21:00:00,0.68086,0.681,0.68046,0.68058,12680800008.0
2005-05-12 21:30:00,0.68051,0.68088,0.68043,0.6808,7216300015.0
2005-05-12 22:00:00,0.68078,0.68083,0.68044,0.68064,7844999978.0
2005-05-12 22:30:00,0.68058,0.68067,0.68018,0.68035,5345399984.0
2005-05-12 23:00:00,0.68017,0.68053,0.67917,0.67975,5156499996.0
2005-05-12 23:30:00,0.67961,0.67997,0.67949,0.67988,4089599987.0
2005-05-13 00:00:00,0.67986,0.68025,0.67967,0.68017,4266999990.0
2005-05-13 00:30:00,0.68025,0.68034,0.67968,0.68017,3181100022.0
2005-05-13 01:00:00,0.68009,0.68059,0.67969,0.68053,3880099988.0
2005-05-13 01:30:00,0.6806,0.68083,0.67998,0.6804,4700600023.0
2005-05-13 02:00:00,0.68043,0.68062,0.67982,0.68031,4172999999.0
2005-05-13 02:30:00,0.68027,0.68058,0.67971,0.67999,3673100018.0
2005-05-13 03:00:00,0.6801,0.68028,0.67955,0.67968,4671199991.0
2005-05-13 03:30:00,0.67954,0.68003,0.67953,0.67986,4081999994.0
2005-05-13 04:00:00,0.67999,0.67999,0.67918,0.67947,3415699990.0
2005-05-13 04:30:00,0.67968,0.68013,0.67931,0.67994,3834799993.0
2005-05-13 05:00:00,0.67985,0.68002,0.67961,0.67977,3220799997.0
2005-05-13 05:30:00,0.67971,0.67994,0.67925,0.67958,3423100002.0
2005-05-13 06:00:00,0.67953,0.67974,0.67928,0.67951,3674399996.0
2005-05-13 06:30:00,0.67951,0.67995,0.67927,0.67953,4134699989.0
2005-05-13 07:00:00,0.67953,0.67985,0.6792,0.67944,5557399991.0
2005-05-13 07:30:00,0.67948,0.67977,0.67919,0.6797,5191899991.0
2005-05-13 08:00:00,0.67953,0.68037,0.67941,0.68012,5151699996.0
2005-05-13 08:30:00,0.67989,0.68057,0.67984,0.68034,4937200005.0
2005-05-13 09:00:00,0.68031,0.6809,0.67984,0.68074,4933599995.0
2005-05-13 09:30:00,0.6807,0.68096,0.68034,0.68044,4899000001.0
2005-05-13 10:00:00,0.68065,0.68111,0.68044,0.68076,4827699980.0
2005-05-13 10:30:00,0.68072,0.68113,0.68047,0.68102,4869499989.0
2005-05-13 11:00:00,0.68092,0.68112,0.6805,0.68062,4634799981.0
2005-05-13 11:30:00,0.68064,0.68088,0.68034,0.68041,5040300014.0
2005-05-13 12:00:00,0.68044,0.68071,0.68027,0.68057,4382300015.0
2005-05-13 12:30:00,0.68052,0.68086,0.68026,0.68045,4322899995.0
2005-05-13 13:00:00,0.68042,0.68062,0.6798,0.68013,4491300004.0
2005-05-13 13:30:00,0.68012,0.68022,0.67967,0.67993,4612099988.0
2005-05-13 14:00:00,0.6799,0.68066,0.67958,0.68057,5096999994.0
2005-05-13 14:30:00,0.68048,0.68084,0.68013,0.68066,4466500002.0
2005-05-13 15:00:00,0.68063,0.68098,0.68035,0.68093,4464700017.0
2005-05-13 15:30:00,0.6809,0.68138,0.68083,0.68096,4820100008.0
2005-05-13 16:00:00,0.68095,0.68139,0.68085,0.68127,4447500003.0
2005-05-13 16:30:00,0.6813,0.6818,0.68107,0.68144,4242299988.0
2005-05-13 17:00:00,0.68139,0.68186,0.68139,0.68168,3992299981.0
2005-05-13 17:30:00,0.6816,0.68226,0.68152,0.68219,4446000005.0
2005-05-13 18:00:00,0.68219,0.6826,0.68185,0.68215,31583700039.0
2005-05-13 18:30:00,0.6821,0.68278,0.68153,0.68266,14304800007.0
2005-05-13 19:00:00,0.6826,0.68277,0.68211,0.6825,12479200030.0
2005-05-13 19:30:00,0.68247,0.68258,0.68221,0.68223,11526400018.0
2005-05-13 20:00:00,0.68229,0.68237,0.68177,0.68197,11100099966.0
2005-05-13 20:30:00,0.68198,0.6823,0.68181,0.68197,21971600032.0
2005-05-13 21:00:00,0.68174,0.68203,0.68149,0.68172,12744700006.0
2005-05-13 21:30:00,0.68169,0.68203,0.68156,0.68184,7485099980.0
2005-05-13 22:00:00,0.68183,0.68198,0.68163,0.68193,7525199990.0
2005-05-13 22:30:00,0.68193,0.68257,0.68117,0.68243,6392799995.0
2005-05-15 23:00:00,0.68185,0.68226,0.68148,0.68191,5981399982.0
2005-05-15 23:30:00,0.6819,0.6822,0.68157,0.68187,6672900000.0
2005-05-16 00:00:00,0.682,0.68214,0.68134,0.68156,6072399981.0
2005-05-16 00:30:00,0.68166,0.68189,0.68052,0.68143,6388399982.0
2005-05-16 01:00:00,0.68149,0.68202,0.68112,0.68163,7408099979.0
2005-05-16 01:30:00,0.68165,0.6821,0.68127,0.68189,6555300019.0
2005-05-16 02:00:00,0.68174,0.68235,0.68174,0.68209,4354099999.0
2005-05-16 02:30:00,0.68207,0.68207,0.68154,0.68179,3984800002.0
2005-05-16 03:00:00,0.68178,0.68189,0.68145,0.68175,3550500015.0
2005-05-16 03:30:00,0.68174,0.68196,0.68135,0.68191,3524000008.0
2005-05-16 04:00:00,0.68197,0.68208,0.68177,0.6819,3883300004.0
2005-05-16 04:30:00,0.68205,0.68218,0.68173,0.68212,3596700010.0
2005-05-16 05:00:00,0.68205,0.6822,0.68173,0.68197,3943900004.0
2005-05-16 05:30:00,0.68213,0.68224,0.68167,0.68187,3502600002.0
2005-05-16 06:00:00,0.6818,0.68218,0.68152,0.68209,4353099998.0
2005-05-16 06:30:00,0.68205,0.6821,0.68171,0.68193,4189400004.0
2005-05-16 07:00:00,0.6819,0.68203,0.68154,0.68202,3651999995.0
2005-05-16 07:30:00,0.682,0.68226,0.68183,0.68193,4240499995.0
2005-05-16 08:00:00,0.68192,0.6827,0.68172,0.68247,4582600011.0
2005-05-16 08:30:00,0.68247,0.68346,0.68211,0.68308,4990299995.0
2005-05-16 09:00:00,0.68304,0.68377,0.68297,0.68368,4241800013.0
2005-05-16 09:30:00,0.68366,0.68423,0.68347,0.68405,4861300013.0
2005-05-16 10:00:00,0.68393,0.68463,0.68393,0.68455,5163500000.0
2005-05-16 10:30:00,0.68446,0.68473,0.68398,0.68468,4603500013.0
2005-05-16 11:00:00,0.68468,0.68523,0.68457,0.68462,3833599986.0
2005-05-16 11:30:00,0.68487,0.68569,0.68466,0.68507,4265799992.0
2005-05-16 12:00:00,0.68498,0.68572,0.68484,0.68565,4713099990.0
2005-05-16 12:30:00,0.68554,0.68609,0.68546,0.68587,4700399995.0
2005-05-16 13:00:00,0.68583,0.68642,0.68556,0.68616,4473699994.0
2005-05-16 13:30:00,0.6862,0.6866,0.68596,0.68603,3724400003.0
2005-05-16 14:00:00,0.68606,0.68729,0.68603,0.68703,4661200001.0
2005-05-16 14:30:00,0.68713,0.68756,0.68704,0.68747,4828099999.0
2005-05-16 15:00:00,0.68741,0.68809,0.68716,0.68733,4042399998.0
2005-05-16 15:30:00,0.6872,0.68763,0.68712,0.68761,4690699991.0
2005-05-16 16:00:00,0.68746,0.68811,0.68745,0.6877,5051500004.0
2005-05-16 16:30:00,0.68772,0.68781,0.68693,0.68781,4185299992.0
2005-05-16 17:00:00,0.68779,0.68814,0.68747,0.68764,4494899994.0
2005-05-16 17:30:00,0.68767,0.6879,0.68734,0.68744,4690199990.0
2005-05-16 18:00:00,0.68741,0.68778,0.6873,0.68745,30926700032.0
2005-05-16 18:30:00,0.68745,0.68784,0.6874,0.6875,13972699990.0
2005-05-16 19:00:00,0.6875,0.68765,0.68712,0.68748,10915099988.0
2005-05-16 19:30:00,0.68734,0.68749,0.68703,0.68714,11295499986.0
2005-05-16 20:00:00,0.68723,0.68751,0.68717,0.68732,11232899974.0
2005-05-16 20:30:00,0.68733,0.68754,0.68713,0.68713,22241699980.0
2005-05-16 21:00:00,0.68725,0.68778,0.68704,0.68759,13115099984.0
2005-05-16 21:30:00,0.68754,0.68769,0.6872,0.68742,7371300014.0
2005-05-16 22:00:00,0.68738,0.68749,0.68694,0.68735,8050900016.0
2005-05-16 22:30:00,0.68736,0.68766,0.68723,0.68724,5328200018.0
2005-05-16 23:00:00,0.68707,0.68763,0.68705,0.68731,4880099995.0
2005-05-16 23:30:00,0.68731,0.68752,0.68688,0.68717,4060800022.0
2005-05-17 00:00:00,0.68714,0.68726,0.68679,0.68688,3818600002.0
2005-05-17 00:30:00,0.68695,0.68716,0.68647,0.68685,3525799998.0
2005-05-17 01:00:00,0.68702,0.68709,0.68658,0.68685,3505800011.0
2005-05-17 01:30:00,0.68695,0.68716,0.68666,0.68699,3908200002.0
2005-05-17 02:00:00,0.68706,0.68768,0.68702,0.68754,4047100006.0
2005-05-17 02:30:00,0.68752,0.68756,0.687,0.68717,4083100017.0
2005-05-17 03:00:00,0.68718,0.68733,0.68697,0.68714,4386700001.0
2005-05-17 03:30:00,0.68706,0.68724,0.68666,0.6868,3756700002.0
2005-05-17 04:00:00,0.68692,0.68692,0.68663,0.68674,4113300003.0
2005-05-17 04:30:00,0.68681,0.6873,0.68676,0.68715,4120399997.0
2005-05-17 05:00:00,0.68716,0.68741,0.68707,0.68717,3665400005.0
2005-05-17 05:30:00,0.68723,0.68734,0.68688,0.68717,3187699977.0
2005-05-17 06:00:00,0.68716,0.68731,0.68676,0.68686,3974700007.0
2005-05-17 06:30:00,0.68685,0.68698,0.68664,0.68682,2962999999.0
2005-05-17 07:00:00,0.68681,0.68695,0.68662,0.68678,4477999995.0
2005-05-17 07:30:00,0.68678,0.68727,0.68667,0.68718,4111200017.0
2005-05-17 08:00:00,0.68703,0.68743,0.68689,0.68717,4487000005.0
2005-05-17 08:30:00,0.68719,0.6879,0.68708,0.68766,4344100008.0
2005-05-17 09:00:00,0.68764,0.68767,0.68708,0.6871,4814399985.0
2005-05-17 09:30:00,0.68711,0.6872,0.68664,0.6867,4636300002.0
2005-05-17 10:00:00,0.68666,0.68712,0.68656,0.68666,4000100004.0
2005-05-17 10:30:00,0.68714,0.68773,0.68673,0.68748,4940899975.0
2005-05-17 11:00:00,0.68749,0.68764,0.68693,0.68701,4484199992.0
2005-05-17 11:30:00,0.68691,0.68701,0.68629,0.68637,4675200003.0
2005-05-17 12:00:00,0.68634,0.68664,0.68626,0.68656,4770600006.0
2005-05-17 12:30:00,0.68653,0.68712,0.68644,0.68686,4467499990.0
2005-05-17 13:00:00,0.68676,0.68725,0.68673,0.68695,3754700009.0
2005-05-17 13:30:00,0.68688,0.68712,0.68651,0.68707,3871600006.0
2005-05-17 14:00:00,0.68707,0.68723,0.6869,0.68699,4155899973.0
2005-05-17 14:30:00,0.68692,0.68716,0.68667,0.68702,4355900002.0
2005-05-17 15:00:00,0.68686,0.68722,0.68666,0.68713,4282400005.0
2005-05-17 15:30:00,0.68715,0.68743,0.68695,0.68709,4306199999.0
2005-05-17 16:00:00,0.68706,0.68714,0.68662,0.68689,4235399988.0
2005-05-17 16:30:00,0.68685,0.68693,0.68644,0.68672,4629899999.0
2005-05-17 17:00:00,0.68662,0.68673,0.68635,0.68659,4400099996.0
2005-05-17 17:30:00,0.68664,0.68706,0.6863,0.68702,4144300012.0
2005-05-17 18:00:00,0.68705,0.68731,0.68689,0.68715,33030999956.0
2005-05-17 18:30:00,0.68712,0.68732,0.68695,0.6871,15149100046.0
2005-05-17 19:00:00,0.68711,0.68757,0.68686,0.68757,11737899976.0
2005-05-17 19:30:00,0.68755,0.68759,0.68706,0.68726,11160799981.0
2005-05-17 20:00:00,0.68724,0.68768,0.6872,0.68742,11431199974.0
2005-05-17 20:30:00,0.68744,0.68754,0.68672,0.6868,21644199985.0
2005-05-17 21:00:00,0.68683,0.68703,0.68675,0.68695,12555000022.0
2005-05-17 21:30:00,0.68688,0.68727,0.68671,0.68714,7103099979.0
2005-05-17 22:00:00,0.68717,0.68728,0.68683,0.68715,7973499987.0
2005-05-17 22:30:00,0.68714,0.68741,0.68695,0.68714,6613900007.0
2005-05-17 23:00:00,0.687,0.68743,0.68679,0.68694,5318599989.0
2005-05-17 23:30:00,0.68698,0.68712,0.68655,0.68682,3419500003.0
2005-05-18 00:00:00,0.68684,0.68705,0.68657,0.68698,4073500013.0
2005-05-18 00:30:00,0.68706,0.68726,0.68689,0.687,4208700013.0
2005-05-18 01:00:00,0.6869,0.68702,0.68643,0.687,4421599989.0
2005-05-18 01:30:00,0.68675,0.68718,0.68671,0.68707,4359299987.0
2005-05-18 02:00:00,0.68698,0.68776,0.68677,0.68735,4677799994.0
2005-05-18 02:30:00,0.68727,0.68808,0.68707,0.68778,3625400013.0
2005-05-18 03:00:00,0.68778,0.68818,0.68752,0.68805,4007899993.0
2005-05-18 03:30:00,0.68804,0.68883,0.68798,0.6886,4153699987.0
2005-05-18 04:00:00,0.6886,0.6886,0.68804,0.68819,3720700011.0
2005-05-18 04:30:00,0.68821,0.68847,0.68798,0.6882,4338399995.0
2005-05-18 05:00:00,0.68814,0.68834,0.68792,0.68803,3699099997.0
2005-05-18 05:30:00,0.68802,0.68813,0.6878,0.68802,4163599999.0
2005-05-18 06:00:00,0.68802,0.68822,0.68775,0.68788,3735400001.0
2005-05-18 06:30:00,0.68788,0.68799,0.68738,0.68758,3944700002.0
2005-05-18 07:00:00,0.68753,0.68777,0.68746,0.68774,3709600025.0
2005-05-18 07:30:00,0.68768,0.68788,0.6873,0.68778,4927300006.0
2005-05-18 08:00:00,0.68773,0.68863,0.68765,0.68833,3925500006.0
2005-05-18 08:30:00,0.68829,0.68855,0.68806,0.68826,4235699999.0
2005-05-18 09:00:00,0.68825,0.68864,0.68819,0.68834,4503099996.0
2005-05-18 09:30:00,0.68837,0.68841,0.68813,0.6882,3933499998.0
2005-05-18 10:00:00,0.68821,0.68827,0.68759,0.68792,4766900009.0
2005-05-18 10:30:00,0.6878,0.6889,0.68776,0.68828,4536599999.0
2005-05-18 11:00:00,0.68832,0.68853,0.68809,0.68818,4382699996.0
2005-05-18 11:30:00,0.68811,0.68838,0.68795,0.68827,4514199995.0
2005-05-18 12:00:00,0.68815,0.68845,0.68787,0.68821,4279899997.0
2005-05-18 12:30:00,0.68824,0.68846,0.6879,0.68826,4232600000.0
2005-05-18 13:00:00,0.68835,0.68835,0.6876,0.6878,4079899998.0
2005-05-18 13:30:00,0.68779,0.68857,0.68773,0.68835,3937400006.0
2005-05-18 14:00:00,0.68837,0.68845,0.68798,0.6882,4599000022.0
2005-05-18 14:30:00,0.68801,0.68871,0.68789,0.68843,4574599998.0
2005-05-18 15:00:00,0.6883,0.6883,0.68756,0.68794,4064200000.0
2005-05-18 15:30:00,0.68795,0.68809,0.68762,0.68793,4058399987.0
2005-05-18 16:00:00,0.68791,0.68833,0.68785,0.68827,4013199996.0
2005-05-18 16:30:00,0.68828,0.68873,0.68812,0.68861,3695199993.0
2005-05-18 17:00:00,0.68857,0.68864,0.68799,0.68814,4515200009.0
2005-05-18 17:30:00,0.68817,0.68882,0.68806,0.68852,4262199997.0
2005-05-18 18:00:00,0.68844,0.68885,0.68839,0.68882,32156699972.0
2005-05-18 18:30:00,0.68873,0.68924,0.68859,0.689,14235200007.0
2005-05-18 19:00:00,0.68895,0.68929,0.68877,0.68922,12125400009.0
2005-05-18 19:30:00,0.68919,0.68935,0.68874,0.68902,11109100013.0
2005-05-18 20:00:00,0.68901,0.68916,0.68878,0.68887,11590299970.0
2005-05-18 20:30:00,0.68888,0.68906,0.68842,0.68842,21667799997.0
2005-05-18 21:00:00,0.68849,0.6888,0.68836,0.68847,13557800008.0
2005-05-18 21:30:00,0.68845,0.68857,0.68831,0.68855,7674099995.0
2005-05-18 22:00:00,0.6885,0.68883,0.68839,0.68871,7546600022.0
2005-05-18 22:30:00,0.68881,0.68902,0.68862,0.68864,5767600011.0
2005-05-18 23:00:00,0.68844,0.68923,0.68844,0.689,4883600010.0
2005-05-18 23:30:00,0.68904,0.6894,0.68867,0.68882,3958299994.0
2005-05-19 00:00:00,0.6889,0.68915,0.68869,0.68898,3872599996.0
2005-05-19 00:30:00,0.68903,0.68905,0.68869,0.68905,3453300001.0
2005-05-19 01:00:00,0.68906,0.68911,0.68849,0.68887,4071999995.0
2005-05-19 01:30:00,0.6888,0.68912,0.68861,0.68883,4204900017.0
2005-05-19 02:00:00,0.68883,0.68907,0.68869,0.68904,4448500012.0
2005-05-19 02:30:00,0.68889,0.68964,0.68889,0.6895,4513300001.0
2005-05-19 03:00:00,0.68944,0.68955,0.68913,0.68921,3702500003.0
2005-05-19 03:30:00,0.68916,0.6894,0.68899,0.6891,3538399980.0
2005-05-19 04:00:00,0.68917,0.68925,0.68867,0.68898,4244399998.0
2005-05-19 04:30:00,0.689,0.68911,0.68843,0.68865,3666400013.0
2005-05-19 05:00:00,0.68871,0.68887,0.68837,0.68851,4270699964.0
2005-05-19 05:30:00,0.68859,0.68864,0.68821,0.68847,3376199989.0
2005-05-19 06:00:00,0.68844,0.68863,0.68814,0.68847,4236299984.0
2005-05-19 06:30:00,0.68848,0.68873,0.68835,0.68857,4199699992.0
2005-05-19 07:00:00,0.68852,0.68867,0.68829,0.68867,3435600006.0
2005-05-19 07:30:00,0.68866,0.68893,0.68857,0.68883,4632500008.0
2005-05-19 08:00:00,0.68883,0.68895,0.68861,0.68872,4156600001.0
2005-05-19 08:30:00,0.68874,0.68898,0.68838,0.68886,3858399985.0
2005-05-19 09:00:00,0.68884,0.68897,0.68831,0.68836,4958800017.0
2005-05-19 09:30:00,0.68829,0.68854,0.68799,0.68817,4092599999.0
2005-05-19 10:00:00,0.68815,0.68853,0.68776,0.68795,4310199992.0
2005-05-19 10:30:00,0.68736,0.68736,0.68677,0.68704,4349699995.0
2005-05-19 11:00:00,0.68708,0.68763,0.68694,0.68746,4286300009.0
2005-05-19 11:30:00,0.68758,0.68758,0.68693,0.68718,4950799988.0
2005-05-19 12:00:00,0.68713,0.68746,0.68703,0.6873,4427599994.0
2005-05-19 12:30:00,0.68719,0.68742,0.68677,0.68691,4631499990.0
2005-05-19 13:00:00,0.68691,0.68724,0.68673,0.68697,4141099990.0
2005-05-19 13:30:00,0.68695,0.68711,0.68664,0.68702,3917300010.0
2005-05-19 14:00:00,0.68699,0.68714,0.68669,0.68691,4819500011.0
2005-05-19 14:30:00,0.68658,0.68766,0.68658,0.68753,4543900035.0
2005-05-19 15:00:00,0.68751,0.6876,0.68709,0.68748,4504000008.0
2005-05-19 15:30:00,0.68741,0.68752,0.68723,0.68739,4101899995.0
2005-05-19 16:00:00,0.68706,0.68745,0.68706,0.68735,4085100006.0
2005-05-19 16:30:00,0.68733,0.68767,0.68717,0.68722,3892000012.0
2005-05-19 17:00:00,0.6871,0.6875,0.68703,0.68737,4252600022.0
2005-05-19 17:30:00,0.68736,0.68747,0.68706,0.68746,4477799999.0
2005-05-19 18:00:00,0.68731,0.68761,0.68685,0.68748,30833599994.0
2005-05-19 18:30:00,0.68752,0.68773,0.68714,0.68768,13245700022.0
2005-05-19 19:00:00,0.68765,0.68818,0.68741,0.68802,11487599996.0
2005-05-19 19:30:00,0.68808,0.6885,0.68799,0.68836,10811000005.0
2005-05-19 20:00:00,0.68844,0.68869,0.68825,0.68835,11281299986.0
2005-05-19 20:30:00,0.68833,0.68873,0.68829,0.68855,21835900023.0
2005-05-19 21:00:00,0.68852,0.68875,0.68841,0.68865,12593099972.0
2005-05-19 21:30:00,0.68863,0.68927,0.6885,0.68894,7632899992.0
2005-05-19 22:00:00,0.68891,0.68895,0.68849,0.6885,8056799996.0
2005-05-19 22:30:00,0.6885,0.68866,0.68801,0.68815,6198199979.0
2005-05-19 23:00:00,0.68775,0.68868,0.68775,0.68842,4888699998.0
2005-05-19 23:30:00,0.68846,0.68855,0.68794,0.6883,4676400004.0
2005-05-20 00:00:00,0.68838,0.68864,0.68806,0.68834,3993100009.0
2005-05-20 00:30:00,0.6884,0.68845,0.68795,0.68821,3822300012.0
2005-05-20 01:00:00,0.68824,0.68844,0.6879,0.68823,4012899995.0
2005-05-20 01:30:00,0.68817,0.68841,0.68793,0.68822,3791299995.0
2005-05-20 02:00:00,0.68822,0.68833,0.68795,0.6883,4532499997.0
2005-05-20 02:30:00,0.68824,0.68833,0.6879,0.68821,3685400002.0
2005-05-20 03:00:00,0.68826,0.68834,0.68805,0.68828,3215200011.0
2005-05-20 03:30:00,0.68828,0.6885,0.68802,0.68822,3620999992.0
2005-05-20 04:00:00,0.68828,0.68846,0.68797,0.68819,4362800004.0
2005-05-20 04:30:00,0.68816,0.68855,0.688,0.68851,4214599989.0
2005-05-20 05:00:00,0.6884,0.68855,0.68812,0.68827,3591100017.0
2005-05-20 05:30:00,0.6883,0.68851,0.68807,0.68836,3613999992.0
2005-05-20 06:00:00,0.68835,0.68851,0.68797,0.68848,3698099994.0
2005-05-20 06:30:00,0.68839,0.68846,0.68792,0.68812,4511799992.0
2005-05-20 07:00:00,0.6881,0.68837,0.68797,0.68823,3713199989.0
2005-05-20 07:30:00,0.68828,0.68833,0.6879,0.68815,3823599998.0
2005-05-20 08:00:00,0.68809,0.68846,0.68793,0.68793,3690600005.0
2005-05-20 08:30:00,0.68791,0.68829,0.68765,0.68812,4535000016.0
2005-05-20 09:00:00,0.68808,0.68817,0.68787,0.688,4125199988.0
2005-05-20 09:30:00,0.68806,0.68825,0.68726,0.68731,4365399997.0
2005-05-20 10:00:00,0.68708,0.68771,0.68706,0.68745,4807899998.0
2005-05-20 10:30:00,0.68745,0.68774,0.68718,0.68742,4677500007.0
2005-05-20 11:00:00,0.68733,0.68773,0.6873,0.68747,4127000000.0
2005-05-20 11:30:00,0.68755,0.68756,0.68712,0.68747,4135900004.0
2005-05-20 12:00:00,0.6874,0.68761,0.687,0.68718,4676000020.0
2005-05-20 12:30:00,0.68717,0.68747,0.68708,0.6872,4332000017.0
2005-05-20 13:00:00,0.68718,0.68744,0.6866,0.6867,4863400006.0
2005-05-20 13:30:00,0.68674,0.68722,0.68674,0.68712,4594299988.0
2005-05-20 14:00:00,0.68709,0.68732,0.6868,0.68729,5168100024.0
2005-05-20 14:30:00,0.68705,0.68765,0.68689,0.68732,3935100000.0
2005-05-20 15:00:00,0.68727,0.68739,0.68699,0.68731,4261299976.0
2005-05-20 15:30:00,0.68734,0.68763,0.68723,0.68727,4292500013.0
2005-05-20 16:00:00,0.68735,0.68797,0.68713,0.68783,4976899996.0
2005-05-20 16:30:00,0.68783,0.68783,0.68719,0.68737,4372699992.0
2005-05-20 17:00:00,0.6873,0.68739,0.68697,0.68729,4216099992.0
2005-05-20 17:30:00,0.68742,0.68788,0.68705,0.68787,5008999992.0
2005-05-20 18:00:00,0.68799,0.68822,0.6875,0.68792,29918799977.0
2005-05-20 18:30:00,0.6879,0.6881,0.68738,0.68753,14749100016.0
2005-05-20 19:00:00,0.68755,0.68773,0.68734,0.68764,11703000001.0
2005-05-20 19:30:00,0.68765,0.68778,0.68735,0.68752,10362300003.0
2005-05-20 20:00:00,0.68759,0.68767,0.6872,0.68732,11141799984.0
2005-05-20 20:30:00,0.68733,0.68748,0.68698,0.68725,21022800005.0
2005-05-20 21:00:00,0.68726,0.68738,0.68696,0.68719,12073000007.0
2005-05-20 21:30:00,0.68718,0.68768,0.68716,0.68743,7823500000.0
2005-05-20 22:00:00,0.68741,0.68764,0.68712,0.68722,8180399992.0
2005-05-20 22:30:00,0.68725,0.68753,0.68693,0.6872,5703999991.0
2005-05-22 23:00:00,0.68525,0.68742,0.68525,0.68713,4675799992.0
2005-05-22 23:30:00,0.68716,0.6876,0.68665,0.68698,4299699974.0
2005-05-23 00:00:00,0.687,0.68748,0.68669,0.68718,4040999977.0
2005-05-23 00:30:00,0.68725,0.68752,0.68692,0.68735,3289700007.0
2005-05-23 01:00:00,0.68753,0.68775,0.68695,0.68734,3836500000.0
2005-05-23 01:30:00,0.68728,0.6879,0.68726,0.68757,4137100038.0
2005-05-23 02:00:00,0.68748,0.68803,0.68743,0.68796,4103599997.0
2005-05-23 02:30:00,0.68797,0.68812,0.68755,0.68773,3755400017.0
2005-05-23 03:00:00,0.6877,0.68771,0.68706,0.68727,3561799993.0
2005-05-23 03:30:00,0.68725,0.68768,0.68716,0.68722,3943100017.0
2005-05-23 04:00:00,0.68732,0.68769,0.68723,0.68752,3336199998.0
2005-05-23 04:30:00,0.68728,0.6877,0.68723,0.68738,4013999997.0
2005-05-23 05:00:00,0.68734,0.68761,0.68728,0.68741,4097399973.0
2005-05-23 05:30:00,0.68745,0.68771,0.687,0.68707,4542799990.0
2005-05-23 06:00:00,0.68715,0.68735,0.68694,0.68725,3797599999.0
2005-05-23 06:30:00,0.68718,0.68745,0.68695,0.68712,3929200007.0
2005-05-23 07:00:00,0.68705,0.68727,0.68693,0.68715,3915900010.0
2005-05-23 07:30:00,0.68703,0.68708,0.68676,0.68692,4006899984.0
2005-05-23 08:00:00,0.68688,0.68705,0.68606,0.6861,3713099998.0
2005-05-23 08:30:00,0.68612,0.68665,0.68612,0.68661,4660700000.0
2005-05-23 09:00:00,0.68663,0.68677,0.68619,0.68632,4508500000.0
2005-05-23 09:30:00,0.68636,0.68665,0.68594,0.68623,3867100000.0
2005-05-23 10:00:00,0.68626,0.68636,0.68581,0.68595,4442499982.0
2005-05-23 10:30:00,0.68593,0.68648,0.68584,0.6864,4322399968.0
2005-05-23 11:00:00,0.6864,0.68655,0.68624,0.68634,4130600003.0
2005-05-23 11:30:00,0.68639,0.68649,0.68589,0.68619,4254400008.0
2005-05-23 12:00:00,0.68621,0.6864,0.68604,0.68627,4294600015.0
2005-05-23 12:30:00,0.68627,0.68638,0.68576,0.68587,3811000007.0
2005-05-23 13:00:00,0.6859,0.68612,0.68572,0.68586,4224800003.0
2005-05-23 13:30:00,0.68569,0.68619,0.68554,0.68608,4216800000.0
2005-05-23 14:00:00,0.6859,0.68631,0.68588,0.68624,4779300003.0
2005-05-23 14:30:00,0.68618,0.68667,0.6859,0.68653,4417000002.0
2005-05-23 15:00:00,0.68653,0.68728,0.68638,0.6872,4871300016.0
2005-05-23 15:30:00,0.68724,0.68755,0.687,0.68726,3363999985.0
2005-05-23 16:00:00,0.68735,0.68772,0.68722,0.68772,3422700004.0
2005-05-23 16:30:00,0.68768,0.68794,0.68759,0.68763,4082499993.0
2005-05-23 17:00:00,0.68757,0.6879,0.68733,0.68733,4505999999.0
2005-05-23 17:30:00,0.68734,0.68771,0.68726,0.68738,3628799998.0
2005-05-23 18:00:00,0.68735,0.68739,0.68676,0.68719,32613999972.0
2005-05-23 18:30:00,0.68716,0.68723,0.68693,0.68707,15217399979.0
2005-05-23 19:00:00,0.68705,0.68746,0.68704,0.68745,10940200032.0
2005-05-23 19:30:00,0.68743,0.68776,0.68714,0.68767,11298599981.0
2005-05-23 20:00:00,0.68773,0.68784,0.68727,0.68766,11524399979.0
2005-05-23 20:30:00,0.68768,0.68774,0.68729,0.6874,21680599993.0
2005-05-23 21:00:00,0.68746,0.68774,0.68718,0.68772,13166299980.0
2005-05-23 21:30:00,0.6877,0.68775,0.68743,0.68767,7595300003.0
2005-05-23 22:00:00,0.68765,0.68778,0.6871,0.68712,7391000018.0
2005-05-23 22:30:00,0.68711,0.68737,0.68692,0.68692,5523200010.0
2005-05-23 23:00:00,0.6869,0.68739,0.68675,0.6869,4234799987.0
2005-05-23 23:30:00,0.68695,0.6872,0.68644,0.6869,3552499997.0
2005-05-24 00:00:00,0.68687,0.68698,0.6865,0.68687,3324700023.0
2005-05-24 00:30:00,0.68695,0.68708,0.68653,0.68696,3085599985.0
2005-05-24 01:00:00,0.68694,0.6872,0.6868,0.68708,3576699982.0
2005-05-24 01:30:00,0.68705,0.68726,0.68696,0.68714,3765399989.0
2005-05-24 02:00:00,0.6871,0.68743,0.68707,0.68707,4054399989.0
2005-05-24 02:30:00,0.68705,0.6873,0.6869,0.68693,3585399999.0
2005-05-24 03:00:00,0.68697,0.68703,0.68669,0.68683,2941200001.0
2005-05-24 03:30:00,0.68683,0.68705,0.68655,0.68688,2875800013.0
2005-05-24 04:00:00,0.68697,0.68712,0.68679,0.68699,2686400001.0
2005-05-24 04:30:00,0.68698,0.68727,0.68639,0.68677,3208900004.0
2005-05-24 05:00:00,0.68675,0.68694,0.68666,0.68687,3297100034.0
2005-05-24 05:30:00,0.68663,0.68704,0.68657,0.68684,3396299973.0
2005-05-24 06:00:00,0.6869,0.68701,0.6864,0.68682,3034600007.0
2005-05-24 06:30:00,0.68675,0.68691,0.68644,0.68673,2993500007.0
2005-05-24 07:00:00,0.68665,0.68685,0.68629,0.68655,3847200000.0
2005-05-24 07:30:00,0.68654,0.6867,0.68643,0.68665,3665600011.0
2005-05-24 08:00:00,0.68663,0.68739,0.68661,0.68697,3547899999.0
2005-05-24 08:30:00,0.68697,0.68768,0.68689,0.68766,4617099967.0
2005-05-24 09:00:00,0.68766,0.68784,0.68717,0.68724,4505900006.0
2005-05-24 09:30:00,0.6873,0.68766,0.68722,0.6876,3420700005.0
2005-05-24 10:00:00,0.68763,0.68773,0.68711,0.68721,3916400019.0
2005-05-24 10:30:00,0.68728,0.68745,0.6871,0.6872,4407000005.0
2005-05-24 11:00:00,0.68717,0.68718,0.6858,0.68647,4290599977.0
2005-05-24 11:30:00,0.68655,0.68701,0.68638,0.68701,3822800004.0
2005-05-24 12:00:00,0.68695,0.6875,0.68692,0.68734,4626100021.0
2005-05-24 12:30:00,0.68731,0.68744,0.68695,0.68705,3666800011.0
2005-05-24 13:00:00,0.68714,0.68758,0.68699,0.68738,3758199994.0
2005-05-24 13:30:00,0.68742,0.68822,0.68727,0.68815,4720599991.0
2005-05-24 14:00:00,0.68815,0.68815,0.68748,0.68786,4365400003.0
2005-05-24 14:30:00,0.68793,0.68814,0.68774,0.68797,4340000022.0
2005-05-24 15:00:00,0.68796,0.68822,0.68776,0.68799,4244200000.0
2005-05-24 15:30:00,0.688,0.68808,0.68757,0.68761,3725399999.0
2005-05-24 16:00:00,0.68758,0.68763,0.68736,0.68763,3703899996.0
2005-05-24 16:30:00,0.6876,0.6879,0.68742,0.6879,3684199980.0
2005-05-24 17:00:00,0.68798,0.68848,0.68786,0.68832,4492699982.0
2005-05-24 17:30:00,0.68834,0.68881,0.6874,0.68837,3665200016.0
2005-05-24 18:00:00,0.6883,0.68867,0.68805,0.68817,29785200035.0
2005-05-24 18:30:00,0.68817,0.6882,0.68764,0.68775,13982900044.0
2005-05-24 19:00:00,0.68773,0.68785,0.68741,0.68783,11819000029.0
2005-05-24 19:30:00,0.68786,0.68802,0.68749,0.68752,10770300016.0
2005-05-24 20:00:00,0.68751,0.68811,0.68743,0.68792,11022299995.0
2005-05-24 20:30:00,0.68793,0.68843,0.68777,0.68838,20361099982.0
2005-05-24 21:00:00,0.68842,0.68878,0.68824,0.68832,12924200015.0
2005-05-24 21:30:00,0.68831,0.68869,0.68815,0.68835,7312100009.0
2005-05-24 22:00:00,0.68835,0.68883,0.68825,0.68826,7406799972.0
2005-05-24 22:30:00,0.68829,0.68867,0.68827,0.68827,5619899976.0
2005-05-24 23:00:00,0.68847,0.6887,0.6881,0.6881,3901600004.0
2005-05-24 23:30:00,0.68813,0.68856,0.68769,0.68795,3127100005.0
2005-05-25 00:00:00,0.68794,0.68836,0.68768,0.68778,3256099980.0
2005-05-25 00:30:00,0.68785,0.6879,0.68751,0.68764,3798499998.0
2005-05-25 01:00:00,0.68762,0.68792,0.68755,0.68775,3425199997.0
2005-05-25 01:30:00,0.68773,0.68828,0.68761,0.68782,3965099998.0
2005-05-25 02:00:00,0.68779,0.68786,0.68754,0.68765,3803500004.0
2005-05-25 02:30:00,0.68766,0.68778,0.68756,0.68768,3666099994.0
2005-05-25 03:00:00,0.6877,0.68788,0.68755,0.68773,2963099988.0
2005-05-25 03:30:00,0.68773,0.68815,0.68764,0.68807,3150499996.0
2005-05-25 04:00:00,0.68816,0.6882,0.6877,0.68797,3909099979.0
2005-05-25 04:30:00,0.68798,0.68808,0.68776,0.6879,3952699993.0
2005-05-25 05:00:00,0.68786,0.68826,0.68768,0.68783,3403299984.0
2005-05-25 05:30:00,0.68781,0.68811,0.68762,0.68795,3263999995.0
2005-05-25 06:00:00,0.68796,0.68804,0.68769,0.688,3428899994.0
2005-05-25 06:30:00,0.688,0.68806,0.68781,0.68797,3104899994.0
2005-05-25 07:00:00,0.6882,0.68831,0.68754,0.68805,4441599991.0
2005-05-25 07:30:00,0.68783,0.68804,0.68726,0.68759,3831800014.0
2005-05-25 08:00:00,0.68753,0.68794,0.68735,0.6874,4423299979.0
2005-05-25 08:30:00,0.68743,0.68779,0.68719,0.68773,3590499991.0
2005-05-25 09:00:00,0.68772,0.68847,0.6877,0.6881,4557700018.0
2005-05-25 09:30:00,0.68811,0.68838,0.68787,0.68838,3915900005.0
2005-05-25 10:00:00,0.68842,0.68861,0.68832,0.68848,3847299992.0
2005-05-25 10:30:00,0.68855,0.68874,0.68828,0.68845,4240699996.0
2005-05-25 11:00:00,0.68845,0.68872,0.68804,0.68827,4192799990.0
2005-05-25 11:30:00,0.68838,0.68838,0.68804,0.68812,3625499991.0
2005-05-25 12:00:00,0.68808,0.68813,0.68734,0.6874,4063500003.0
2005-05-25 12:30:00,0.68737,0.68743,0.6871,0.68716,4310399991.0
2005-05-25 13:00:00,0.68719,0.68735,0.68704,0.68727,3630700016.0
2005-05-25 13:30:00,0.68724,0.68764,0.68714,0.6875,4230399989.0
2005-05-25 14:00:00,0.68752,0.68771,0.68742,0.68749,4563799988.0
2005-05-25 14:30:00,0.68744,0.68775,0.68732,0.68775,4054900000.0
2005-05-25 15:00:00,0.68765,0.68817,0.68759,0.68796,4195899983.0
2005-05-25 15:30:00,0.68799,0.68825,0.68789,0.68815,3979700004.0
2005-05-25 16:00:00,0.68812,0.68862,0.68795,0.6881,4144999987.0
2005-05-25 16:30:00,0.68808,0.6883,0.6878,0.68784,4398600001.0
2005-05-25 17:00:00,0.68777,0.68825,0.68768,0.688,4155799999.0
2005-05-25 17:30:00,0.68805,0.68814,0.68775,0.68802,4698899982.0
2005-05-25 18:00:00,0.68797,0.68817,0.68782,0.68798,31219400014.0
2005-05-25 18:30:00,0.688,0.68818,0.68787,0.688,13930800000.0
2005-05-25 19:00:00,0.688,0.68846,0.68795,0.6881,12019600011.0
2005-05-25 19:30:00,0.68808,0.68837,0.68775,0.6878,11055999993.0
2005-05-25 20:00:00,0.68788,0.68802,0.68744,0.6877,10892299995.0
2005-05-25 20:30:00,0.68769,0.68792,0.68756,0.6877,21379699989.0
2005-05-25 21:00:00,0.68773,0.68804,0.68741,0.68776,13018999996.0
2005-05-25 21:30:00,0.68773,0.68799,0.68771,0.68795,7192300000.0
2005-05-25 22:00:00,0.68796,0.68831,0.68778,0.68785,8246099989.0
2005-05-25 22:30:00,0.68788,0.68823,0.68762,0.68762,5761699992.0
2005-05-25 23:00:00,0.6879,0.68829,0.68747,0.68793,4076600005.0
2005-05-25 23:30:00,0.68775,0.68826,0.68712,0.68792,3370699999.0
2005-05-26 00:00:00,0.68792,0.68819,0.6875,0.68768,3113099988.0
2005-05-26 00:30:00,0.68775,0.68803,0.68745,0.6877,3303600008.0
2005-05-26 01:00:00,0.68767,0.68803,0.68749,0.68775,3323999997.0
2005-05-26 01:30:00,0.68763,0.68798,0.68758,0.68772,4065299990.0
2005-05-26 02:00:00,0.6877,0.6881,0.68765,0.6881,3856099991.0
2005-05-26 02:30:00,0.68807,0.68831,0.68795,0.68818,3596999994.0
2005-05-26 03:00:00,0.6882,0.68844,0.68793,0.68805,3300500008.0
2005-05-26 03:30:00,0.68802,0.68827,0.68775,0.68781,3117800024.0
2005-05-26 04:00:00,0.68777,0.68819,0.68758,0.68785,3147700000.0
2005-05-26 04:30:00,0.68788,0.68811,0.68768,0.68785,3727099999.0
2005-05-26 05:00:00,0.68783,0.68823,0.6875,0.68783,2876399991.0
2005-05-26 05:30:00,0.68783,0.68821,0.68777,0.68787,3246000004.0
2005-05-26 06:00:00,0.68788,0.68813,0.68742,0.68749,3193499989.0
2005-05-26 06:30:00,0.68748,0.68749,0.68681,0.6871,4142399977.0
2005-05-26 07:00:00,0.68705,0.68765,0.68678,0.68732,3736700000.0
2005-05-26 07:30:00,0.68728,0.68732,0.68642,0.68642,4239099996.0
2005-05-26 08:00:00,0.68652,0.68701,0.68628,0.68693,4537199988.0
2005-05-26 08:30:00,0.68705,0.68858,0.68698,0.68846,4869300004.0
2005-05-26 09:00:00,0.68846,0.68847,0.68794,0.68798,3690100001.0
2005-05-26 09:30:00,0.688,0.68808,0.68751,0.68776,4447999991.0
2005-05-26 10:00:00,0.68778,0.68814,0.68765,0.68792,4401299993.0
2005-05-26 10:30:00,0.68795,0.68807,0.68733,0.68751,3851900016.0
2005-05-26 11:00:00,0.68749,0.68773,0.68733,0.68737,4194700009.0
2005-05-26 11:30:00,0.68741,0.6876,0.6865,0.68657,4451199974.0
2005-05-26 12:00:00,0.68659,0.68743,0.68659,0.6871,4477100010.0
2005-05-26 12:30:00,0.68699,0.68703,0.6867,0.68671,3486000002.0
2005-05-26 13:00:00,0.68671,0.68706,0.68627,0.68638,3656599993.0
2005-05-26 13:30:00,0.68633,0.6873,0.68619,0.6873,4743299986.0
2005-05-26 14:00:00,0.68729,0.68735,0.68695,0.68701,4252100009.0
2005-05-26 14:30:00,0.68704,0.68724,0.68637,0.68677,4286200004.0
2005-05-26 15:00:00,0.68668,0.68704,0.68631,0.68671,3703399998.0
2005-05-26 15:30:00,0.68675,0.68725,0.68673,0.68702,3580099985.0
2005-05-26 16:00:00,0.68702,0.68706,0.68648,0.68705,3292399995.0
2005-05-26 16:30:00,0.687,0.68731,0.68683,0.68729,3636600006.0
2005-05-26 17:00:00,0.6873,0.68774,0.68707,0.68726,4364500005.0
2005-05-26 17:30:00,0.68723,0.68761,0.68715,0.68737,3452800011.0
2005-05-26 18:00:00,0.68732,0.68748,0.68709,0.68711,32071899998.0
2005-05-26 18:30:00,0.68712,0.68729,0.68694,0.6872,14163000009.0
2005-05-26 19:00:00,0.68721,0.68768,0.68698,0.68715,12035399984.0
2005-05-26 19:30:00,0.68713,0.68749,0.68702,0.68721,10819200003.0
2005-05-26 20:00:00,0.68726,0.68747,0.68699,0.6871,10826199993.0
2005-05-26 20:30:00,0.68711,0.68726,0.68678,0.68692,21476900017.0
2005-05-26 21:00:00,0.68696,0.68719,0.68686,0.68712,13112399996.0
2005-05-26 21:30:00,0.6871,0.68743,0.68698,0.68723,7917200000.0
2005-05-26 22:00:00,0.68718,0.68752,0.68694,0.68715,7844500001.0
2005-05-26 22:30:00,0.68716,0.68736,0.687,0.68715,5490099994.0
2005-05-26 23:00:00,0.68723,0.68776,0.68715,0.68715,4990499987.0
2005-05-26 23:30:00,0.68718,0.68723,0.68662,0.687,3565899981.0
2005-05-27 00:00:00,0.68697,0.68749,0.68692,0.68708,3551000010.0
2005-05-27 00:30:00,0.68725,0.68736,0.687,0.68715,3515199998.0
2005-05-27 01:00:00,0.68722,0.68748,0.68689,0.68697,4121499975.0
2005-05-27 01:30:00,0.68693,0.68719,0.68669,0.68687,3587399983.0
2005-05-27 02:00:00,0.68688,0.68702,0.6865,0.68673,3740400002.0
2005-05-27 02:30:00,0.68672,0.68685,0.6865,0.68655,3237900007.0
2005-05-27 03:00:00,0.68661,0.68699,0.68642,0.68684,2721099994.0
2005-05-27 03:30:00,0.68678,0.68696,0.68651,0.68653,2762399988.0
2005-05-27 04:00:00,0.68668,0.6869,0.68635,0.6864,2543999989.0
2005-05-27 04:30:00,0.68643,0.68663,0.68637,0.68655,3301200005.0
2005-05-27 05:00:00,0.68655,0.68664,0.68641,0.68663,2632400008.0
2005-05-27 05:30:00,0.68661,0.68705,0.68638,0.68662,3389299985.0
2005-05-27 06:00:00,0.68668,0.68688,0.68645,0.6865,3696199996.0
2005-05-27 06:30:00,0.68645,0.6868,0.68642,0.68668,3568899995.0
2005-05-27 07:00:00,0.68662,0.68699,0.68651,0.6866,3612000005.0
2005-05-27 07:30:00,0.68658,0.6871,0.68654,0.6869,4063599994.0
2005-05-27 08:00:00,0.68685,0.68709,0.68685,0.68695,4005900023.0
2005-05-27 08:30:00,0.68695,0.68725,0.68674,0.68718,4111399997.0
2005-05-27 09:00:00,0.68717,0.68742,0.6869,0.68695,3864200012.0
2005-05-27 09:30:00,0.687,0.68702,0.68635,0.68665,3799800001.0
2005-05-27 10:00:00,0.68667,0.68725,0.68667,0.68722,4541299991.0
2005-05-27 10:30:00,0.68723,0.68739,0.6871,0.6872,3940300008.0
2005-05-27 11:00:00,0.68722,0.68739,0.6872,0.68732,3147000009.0
2005-05-27 11:30:00,0.68738,0.68768,0.68702,0.68759,4541800003.0
2005-05-27 12:00:00,0.68753,0.68799,0.68749,0.68754,3773500011.0
2005-05-27 12:30:00,0.68752,0.68766,0.68714,0.6874,3455700013.0
2005-05-27 13:00:00,0.68743,0.68757,0.68725,0.6874,3531399998.0
2005-05-27 13:30:00,0.68739,0.68759,0.68697,0.68702,4085199995.0
2005-05-27 14:00:00,0.68702,0.68723,0.68654,0.68675,4123799981.0
2005-05-27 14:30:00,0.68668,0.68693,0.68659,0.68693,4272400009.0
2005-05-27 15:00:00,0.6869,0.68751,0.68679,0.68746,4176299993.0
2005-05-27 15:30:00,0.68746,0.68824,0.6873,0.68812,4015699991.0
2005-05-27 16:00:00,0.6881,0.68827,0.68775,0.6879,3595199991.0
2005-05-27 16:30:00,0.68788,0.6881,0.68763,0.68787,4143200004.0
2005-05-27 17:00:00,0.68783,0.68831,0.68775,0.68819,3847800008.0
2005-05-27 17:30:00,0.68819,0.6901,0.68816,0.68934,3689000001.0
2005-05-27 18:00:00,0.68931,0.68958,0.68924,0.68953,32058899952.0
2005-05-27 18:30:00,0.68955,0.69015,0.68945,0.69003,14303499979.0
2005-05-27 19:00:00,0.69005,0.69013,0.68941,0.68967,12625300025.0
2005-05-27 19:30:00,0.68961,0.69002,0.68932,0.68943,10682699979.0
2005-05-27 20:00:00,0.68949,0.68974,0.68938,0.6896,11152200000.0
2005-05-27 20:30:00,0.68963,0.69008,0.68939,0.68946,21718799988.0
2005-05-27 21:00:00,0.68948,0.68972,0.68936,0.68939,13423899988.0
2005-05-27 21:30:00,0.68937,0.68947,0.68895,0.68937,8410300011.0
2005-05-27 22:00:00,0.68935,0.68959,0.68904,0.68919,8091899985.0
2005-05-27 22:30:00,0.68924,0.69009,0.68898,0.6896,6047499983.0
2005-05-29 23:00:00,0.6892,0.6892,0.68647,0.68675,3731199995.0
2005-05-29 23:30:00,0.68678,0.68711,0.68629,0.68683,4184200015.0
2005-05-30 00:00:00,0.68667,0.68722,0.68632,0.68667,4746700018.0
2005-05-30 00:30:00,0.68675,0.68715,0.68647,0.68698,4192099978.0
2005-05-30 01:00:00,0.68698,0.68716,0.68674,0.68703,4115100017.0
2005-05-30 01:30:00,0.68701,0.68738,0.68675,0.68706,5053999964.0
2005-05-30 02:00:00,0.68697,0.68792,0.68695,0.68783,4617199996.0
2005-05-30 02:30:00,0.68781,0.68797,0.68729,0.68768,3923999989.0
2005-05-30 03:00:00,0.68761,0.68781,0.68725,0.6874,4306200001.0
2005-05-30 03:30:00,0.68741,0.68778,0.68714,0.68721,3198500009.0
2005-05-30 04:00:00,0.68723,0.68781,0.68714,0.68734,3755599990.0
2005-05-30 04:30:00,0.68731,0.68745,0.68692,0.68715,3904099987.0
2005-05-30 05:00:00,0.68705,0.68752,0.68662,0.68669,4253900007.0
2005-05-30 05:30:00,0.68671,0.68715,0.6866,0.68671,4128100007.0
2005-05-30 06:00:00,0.6867,0.68701,0.68646,0.68661,4676499999.0
2005-05-30 06:30:00,0.68655,0.68712,0.68646,0.68683,3684400005.0
2005-05-30 07:00:00,0.68678,0.68725,0.68661,0.68685,3297800012.0
2005-05-30 07:30:00,0.68684,0.68716,0.68652,0.6868,4610399990.0
2005-05-30 08:00:00,0.68675,0.68702,0.68669,0.68695,3302299991.0
2005-05-30 08:30:00,0.68692,0.68732,0.68637,0.68652,3878300029.0
2005-05-30 09:00:00,0.68653,0.68655,0.68602,0.68637,4430799990.0
2005-05-30 09:30:00,0.68644,0.68678,0.68627,0.68646,4050899984.0
2005-05-30 10:00:00,0.6863,0.68669,0.68607,0.68614,4193800003.0
2005-05-30 10:30:00,0.68614,0.68654,0.68608,0.68615,3999299998.0
2005-05-30 11:00:00,0.68617,0.68622,0.68584,0.68607,4195899986.0
2005-05-30 11:30:00,0.68613,0.68631,0.68597,0.68631,4688099986.0
2005-05-30 12:00:00,0.68627,0.68653,0.68595,0.68604,4193199998.0
2005-05-30 12:30:00,0.68597,0.68609,0.68521,0.6854,4595800007.0
2005-05-30 13:00:00,0.68545,0.68582,0.68492,0.68528,5023299998.0
2005-05-30 13:30:00,0.68505,0.68542,0.68439,0.68514,4885999998.0
2005-05-30 14:00:00,0.68507,0.68526,0.68441,0.6847,5154299996.0
2005-05-30 14:30:00,0.68445,0.68509,0.68418,0.68479,4916100004.0
2005-05-30 15:00:00,0.68498,0.68498,0.68429,0.68464,4840999983.0
2005-05-30 15:30:00,0.68478,0.68497,0.68411,0.68454,4537999996.0
2005-05-30 16:00:00,0.68455,0.68462,0.68348,0.68426,5340999988.0
2005-05-30 16:30:00,0.68386,0.68449,0.68358,0.68413,4680299989.0
2005-05-30 17:00:00,0.68399,0.68412,0.68337,0.68375,4957600021.0
2005-05-30 17:30:00,0.6837,0.68417,0.68323,0.68413,4693600004.0
2005-05-30 18:00:00,0.68399,0.68419,0.68343,0.68395,32710299990.0
2005-05-30 18:30:00,0.68368,0.68421,0.68344,0.68382,14286499993.0
2005-05-30 19:00:00,0.68357,0.68421,0.68343,0.68378,11472099988.0
2005-05-30 19:30:00,0.68373,0.68427,0.68352,0.68402,10708599966.0
2005-05-30 20:00:00,0.68408,0.68443,0.68376,0.68412,11425800011.0
2005-05-30 20:30:00,0.68405,0.6844,0.68361,0.68365,21791000000.0
2005-05-30 21:00:00,0.68377,0.68446,0.68369,0.684,13766700014.0
2005-05-30 21:30:00,0.6839,0.68433,0.68353,0.68405,7667100000.0
2005-05-30 22:00:00,0.68393,0.68427,0.68347,0.68418,8294299998.0
2005-05-30 22:30:00,0.68391,0.68436,0.68355,0.68387,6419599989.0
2005-05-30 23:00:00,0.68403,0.68468,0.68346,0.68402,5297999994.0
2005-05-30 23:30:00,0.68388,0.68536,0.68368,0.68403,4832600010.0
2005-05-31 00:00:00,0.684,0.68446,0.68388,0.68399,3552600004.0
2005-05-31 00:30:00,0.68405,0.68437,0.68394,0.68423,3156800014.0
2005-05-31 01:00:00,0.68422,0.68461,0.6841,0.68426,3450899990.0
2005-05-31 01:30:00,0.68424,0.6848,0.68421,0.68442,3721800012.0
2005-05-31 02:00:00,0.6844,0.68475,0.68395,0.68439,3806800009.0
2005-05-31 02:30:00,0.68435,0.68466,0.68383,0.68403,3798499995.0
2005-05-31 03:00:00,0.68403,0.68408,0.68286,0.68294,4695499989.0
2005-05-31 03:30:00,0.68297,0.68302,0.6823,0.68256,3940199979.0
2005-05-31 04:00:00,0.68256,0.6831,0.68244,0.68283,3784699980.0
2005-05-31 04:30:00,0.68284,0.68337,0.68282,0.68297,4019599982.0
2005-05-31 05:00:00,0.68294,0.68317,0.68286,0.68316,2904899986.0
2005-05-31 05:30:00,0.68317,0.68346,0.68282,0.68328,3403000001.0
2005-05-31 06:00:00,0.6833,0.68337,0.6831,0.68312,3009900000.0
2005-05-31 06:30:00,0.68314,0.68324,0.68281,0.68303,2945699986.0
2005-05-31 07:00:00,0.68302,0.68337,0.68295,0.68318,3743600013.0
2005-05-31 07:30:00,0.68315,0.6832,0.68274,0.68298,4336100000.0
2005-05-31 08:00:00,0.68292,0.68312,0.68182,0.68244,4200700006.0
2005-05-31 08:30:00,0.68237,0.68241,0.6817,0.68175,3660399992.0
2005-05-31 09:00:00,0.68174,0.68212,0.68163,0.68177,3997399982.0
2005-05-31 09:30:00,0.68183,0.68195,0.68027,0.68027,4451200013.0
2005-05-31 10:00:00,0.68023,0.68127,0.68019,0.68117,3941600015.0
2005-05-31 10:30:00,0.68117,0.68128,0.68059,0.68065,4081999993.0
2005-05-31 11:00:00,0.68063,0.68093,0.68037,0.68037,3686399987.0
2005-05-31 11:30:00,0.68045,0.68056,0.67918,0.67927,3853499996.0
2005-05-31 12:00:00,0.67918,0.67926,0.67722,0.6774,4786899979.0
2005-05-31 12:30:00,0.67737,0.67787,0.67734,0.67776,4490699990.0
2005-05-31 13:00:00,0.67774,0.67816,0.67743,0.67768,3665399995.0
2005-05-31 13:30:00,0.6777,0.67788,0.67733,0.67763,3939799997.0
2005-05-31 14:00:00,0.67759,0.67764,0.67685,0.6769,4072700021.0
2005-05-31 14:30:00,0.67685,0.67731,0.67683,0.67702,4077299999.0
2005-05-31 15:00:00,0.67697,0.67745,0.67663,0.67719,4102700014.0
2005-05-31 15:30:00,0.67726,0.6774,0.67693,0.67696,3885300019.0
2005-05-31 16:00:00,0.67696,0.67721,0.67643,0.67682,4228600012.0
2005-05-31 16:30:00,0.67671,0.67739,0.6766,0.67734,3898400005.0
2005-05-31 17:00:00,0.67722,0.67734,0.67701,0.67706,4702799991.0
2005-05-31 17:30:00,0.67711,0.67729,0.67691,0.67716,4228199984.0
2005-05-31 18:00:00,0.67718,0.67724,0.6766,0.67707,31821299953.0
2005-05-31 18:30:00,0.67708,0.67712,0.67658,0.67683,14824599997.0
2005-05-31 19:00:00,0.6768,0.67742,0.67646,0.67732,11090000017.0
2005-05-31 19:30:00,0.67728,0.67734,0.67657,0.67657,10344700013.0
2005-05-31 20:00:00,0.67666,0.67695,0.67642,0.67657,11237599983.0
2005-05-31 20:30:00,0.67658,0.6767,0.67644,0.67661,20916700006.0
2005-05-31 21:00:00,0.67668,0.67728,0.67661,0.67719,13220000046.0
2005-05-31 21:30:00,0.67723,0.67733,0.677,0.67707,7985199982.0
2005-05-31 22:00:00,0.67705,0.67729,0.67673,0.677,7995600034.0
2005-05-31 22:30:00,0.67701,0.67737,0.67678,0.67678,5549499993.0
2005-05-31 23:00:00,0.67683,0.67746,0.67667,0.67671,4780399988.0
2005-05-31 23:30:00,0.67672,0.67715,0.67666,0.67702,3999699995.0
2005-06-01 00:00:00,0.67699,0.67744,0.67692,0.67719,3669099999.0
2005-06-01 00:30:00,0.67727,0.67747,0.67678,0.67697,3793099986.0
2005-06-01 01:00:00,0.67697,0.67703,0.67667,0.67673,3798600003.0
2005-06-01 01:30:00,0.67666,0.67717,0.67653,0.67661,3327600005.0
2005-06-01 02:00:00,0.6766,0.67698,0.67644,0.67687,4768199978.0
2005-06-01 02:30:00,0.67684,0.67697,0.67656,0.6766,3919600011.0
2005-06-01 03:00:00,0.6766,0.67713,0.6766,0.67687,4043499992.0
2005-06-01 03:30:00,0.67681,0.67697,0.67641,0.67653,2891300000.0
2005-06-01 04:00:00,0.67658,0.67663,0.67634,0.67636,3478099996.0
2005-06-01 04:30:00,0.67638,0.67686,0.67638,0.67672,3425500000.0
2005-06-01 05:00:00,0.67665,0.67696,0.67639,0.67643,3771800002.0
2005-06-01 05:30:00,0.67641,0.67681,0.67636,0.67648,3597500008.0
2005-06-01 06:00:00,0.67647,0.67688,0.67644,0.67659,2976100000.0
2005-06-01 06:30:00,0.6766,0.67687,0.67631,0.6765,3173400012.0
2005-06-01 07:00:00,0.67641,0.677,0.67634,0.677,3549099994.0
2005-06-01 07:30:00,0.67697,0.67749,0.6769,0.67743,3824499992.0
2005-06-01 08:00:00,0.67737,0.67751,0.67711,0.67735,3788599981.0
2005-06-01 08:30:00,0.67738,0.67747,0.67638,0.67643,4381599999.0
2005-06-01 09:00:00,0.67642,0.67664,0.67617,0.6765,3474600003.0
2005-06-01 09:30:00,0.67657,0.67714,0.67657,0.67673,3930799993.0
2005-06-01 10:00:00,0.67663,0.6768,0.67518,0.67535,4383899998.0
2005-06-01 10:30:00,0.67539,0.67644,0.67518,0.67567,4174099979.0
2005-06-01 11:00:00,0.67573,0.67576,0.67518,0.67535,4036800008.0
2005-06-01 11:30:00,0.67543,0.67594,0.67534,0.6757,4658499989.0
2005-06-01 12:00:00,0.67562,0.67583,0.67504,0.67505,4126999990.0
2005-06-01 12:30:00,0.67499,0.67526,0.67479,0.67488,4191800016.0
2005-06-01 13:00:00,0.67497,0.67527,0.67464,0.67521,3839700006.0
2005-06-01 13:30:00,0.67524,0.67565,0.67507,0.67551,4473099978.0
2005-06-01 14:00:00,0.67546,0.67572,0.67467,0.6748,4410200017.0
2005-06-01 14:30:00,0.67475,0.67557,0.6747,0.67526,4023600010.0
2005-06-01 15:00:00,0.67519,0.67549,0.67499,0.67544,4547899986.0
2005-06-01 15:30:00,0.67539,0.67582,0.67492,0.67492,3823800006.0
2005-06-01 16:00:00,0.67525,0.67571,0.6747,0.67565,4494799992.0
2005-06-01 16:30:00,0.67561,0.67574,0.67527,0.6753,4942000012.0
2005-06-01 17:00:00,0.67533,0.67536,0.67481,0.67511,4896799962.0
2005-06-01 17:30:00,0.67517,0.67531,0.67485,0.67499,3568000015.0
2005-06-01 18:00:00,0.67495,0.6751,0.6744,0.67451,30691999973.0
2005-06-01 18:30:00,0.6745,0.67488,0.67445,0.67465,14623699991.0
2005-06-01 19:00:00,0.67464,0.67495,0.67457,0.67486,11849599970.0
2005-06-01 19:30:00,0.67484,0.6754,0.67484,0.67502,10693799985.0
2005-06-01 20:00:00,0.67508,0.67523,0.6748,0.67492,10781399969.0
2005-06-01 20:30:00,0.67493,0.67525,0.67465,0.67475,20321700015.0
2005-06-01 21:00:00,0.67471,0.67478,0.67414,0.67432,13160500019.0
2005-06-01 21:30:00,0.6743,0.67464,0.6742,0.67442,7491600017.0
2005-06-01 22:00:00,0.67438,0.67465,0.67222,0.67225,7732100002.0
2005-06-01 22:30:00,0.67227,0.67323,0.67226,0.67301,5727599999.0
2005-06-01 23:00:00,0.67275,0.67357,0.67275,0.67298,4771600009.0
2005-06-01 23:30:00,0.67304,0.67358,0.67293,0.67346,3677800015.0
2005-06-02 00:00:00,0.67347,0.6736,0.67336,0.67342,3155500006.0
2005-06-02 00:30:00,0.6735,0.67375,0.67305,0.67366,3753600012.0
2005-06-02 01:00:00,0.67366,0.67387,0.67352,0.67368,4029699983.0
2005-06-02 01:30:00,0.67361,0.67385,0.67322,0.67368,3679500003.0
2005-06-02 02:00:00,0.67365,0.67419,0.67353,0.67414,4256600012.0
2005-06-02 02:30:00,0.6741,0.67425,0.67378,0.67382,4074199987.0
2005-06-02 03:00:00,0.67386,0.67408,0.67385,0.67404,3179699999.0
2005-06-02 03:30:00,0.67397,0.67496,0.67392,0.67466,3947799992.0
2005-06-02 04:00:00,0.6746,0.67472,0.67429,0.67438,2954899987.0
2005-06-02 04:30:00,0.6745,0.67458,0.67382,0.67402,4080600012.0
2005-06-02 05:00:00,0.674,0.67453,0.67393,0.67414,3350699985.0
2005-06-02 05:30:00,0.67413,0.67459,0.67377,0.67392,3138199995.0
2005-06-02 06:00:00,0.67388,0.67394,0.67321,0.67341,4273799999.0
2005-06-02 06:30:00,0.6734,0.67354,0.67298,0.67312,3858300010.0
2005-06-02 07:00:00,0.67305,0.67338,0.673,0.67326,3710600002.0
2005-06-02 07:30:00,0.67325,0.67378,0.67322,0.6736,4150499986.0
2005-06-02 08:00:00,0.67356,0.67417,0.67356,0.6739,4283500011.0
2005-06-02 08:30:00,0.67393,0.67482,0.67383,0.6742,3793699988.0
2005-06-02 09:00:00,0.67416,0.67465,0.67401,0.6746,4401500007.0
2005-06-02 09:30:00,0.67458,0.67477,0.67437,0.67437,4370599993.0
2005-06-02 10:00:00,0.67439,0.67487,0.67435,0.67435,3935000004.0
2005-06-02 10:30:00,0.67439,0.67528,0.67421,0.67528,4298699978.0
2005-06-02 11:00:00,0.67533,0.67603,0.67519,0.67582,4323400013.0
2005-06-02 11:30:00,0.67585,0.67627,0.67561,0.67592,4616999975.0
2005-06-02 12:00:00,0.67582,0.67591,0.67531,0.67531,4888799986.0
2005-06-02 12:30:00,0.67531,0.67586,0.67514,0.67524,3701800003.0
2005-06-02 13:00:00,0.67532,0.67546,0.67514,0.67538,3745599980.0
2005-06-02 13:30:00,0.6754,0.67554,0.67503,0.67516,4235299985.0
2005-06-02 14:00:00,0.67515,0.67598,0.67512,0.67595,4250999996.0
2005-06-02 14:30:00,0.67593,0.67598,0.67525,0.67555,4134800005.0
2005-06-02 15:00:00,0.67547,0.67574,0.67534,0.6754,4383899992.0
2005-06-02 15:30:00,0.6754,0.67545,0.67467,0.67482,3725499994.0
2005-06-02 16:00:00,0.67481,0.67588,0.67481,0.67558,3880799996.0
2005-06-02 16:30:00,0.67559,0.67594,0.67554,0.67594,4047499991.0
2005-06-02 17:00:00,0.6759,0.67618,0.67574,0.67606,4719800012.0
2005-06-02 17:30:00,0.67604,0.67626,0.67513,0.67537,4388399978.0
2005-06-02 18:00:00,0.67535,0.67565,0.67529,0.67532,31388699995.0
2005-06-02 18:30:00,0.6753,0.6756,0.67516,0.6755,13792900024.0
2005-06-02 19:00:00,0.67551,0.67579,0.67538,0.6755,12070199959.0
2005-06-02 19:30:00,0.67546,0.67597,0.67529,0.67552,10858900016.0
2005-06-02 20:00:00,0.67556,0.67598,0.67545,0.67584,11138299992.0
2005-06-02 20:30:00,0.67587,0.67615,0.67562,0.67602,20888600005.0
2005-06-02 21:00:00,0.67607,0.67656,0.67585,0.67596,13165400010.0
2005-06-02 21:30:00,0.67592,0.67633,0.67587,0.67597,6997599981.0
2005-06-02 22:00:00,0.67594,0.67603,0.67568,0.6758,8547699985.0
2005-06-02 22:30:00,0.67588,0.67611,0.67558,0.67558,5813799985.0
2005-06-02 23:00:00,0.67552,0.67639,0.67534,0.67621,4908899998.0
2005-06-02 23:30:00,0.67584,0.67617,0.67548,0.67575,3893900006.0
2005-06-03 00:00:00,0.67572,0.67619,0.67542,0.67594,3337599992.0
2005-06-03 00:30:00,0.67576,0.67604,0.67547,0.67557,3740099985.0
2005-06-03 01:00:00,0.67552,0.67594,0.67531,0.67558,3848000003.0
2005-06-03 01:30:00,0.67551,0.6759,0.67547,0.6758,3237700008.0
2005-06-03 02:00:00,0.67585,0.67599,0.67576,0.6759,4045599996.0
2005-06-03 02:30:00,0.67588,0.67598,0.67532,0.67539,3847200007.0
2005-06-03 03:00:00,0.67537,0.67573,0.67529,0.67573,4390299990.0
2005-06-03 03:30:00,0.67573,0.67591,0.67538,0.67558,3954500006.0
2005-06-03 04:00:00,0.67562,0.67583,0.6753,0.6753,3122899992.0
2005-06-03 04:30:00,0.67526,0.67556,0.67522,0.67538,3141099999.0
2005-06-03 05:00:00,0.67536,0.6757,0.67527,0.67542,3079500008.0
2005-06-03 05:30:00,0.67542,0.67563,0.67525,0.67553,3450099999.0
2005-06-03 06:00:00,0.67551,0.67568,0.67504,0.67535,2725999989.0
2005-06-03 06:30:00,0.6753,0.67567,0.67508,0.67545,3358900005.0
2005-06-03 07:00:00,0.67528,0.67616,0.67527,0.67576,3313399981.0
2005-06-03 07:30:00,0.67566,0.6763,0.67566,0.6761,4212599997.0
2005-06-03 08:00:00,0.67606,0.6761,0.67335,0.67483,4339200010.0
2005-06-03 08:30:00,0.67479,0.67508,0.67438,0.67493,3924399995.0
2005-06-03 09:00:00,0.67491,0.67549,0.67481,0.67512,4612599997.0
2005-06-03 09:30:00,0.67518,0.67533,0.67496,0.67508,3569899987.0
2005-06-03 10:00:00,0.6751,0.67549,0.67478,0.6752,3520100005.0
2005-06-03 10:30:00,0.67522,0.67569,0.67511,0.67555,3789600009.0
2005-06-03 11:00:00,0.67553,0.6757,0.67502,0.67513,3962999999.0
2005-06-03 11:30:00,0.67516,0.67583,0.67497,0.67563,4231100016.0
2005-06-03 12:00:00,0.67555,0.67581,0.67523,0.6753,4968299979.0
2005-06-03 12:30:00,0.67529,0.67567,0.67526,0.67531,4176100001.0
2005-06-03 13:00:00,0.6754,0.67599,0.67525,0.67562,3998599991.0
2005-06-03 13:30:00,0.67561,0.67563,0.67498,0.67515,3925700009.0
2005-06-03 14:00:00,0.67512,0.67576,0.67509,0.67546,4497499994.0
2005-06-03 14:30:00,0.67571,0.67645,0.67459,0.67578,4276499996.0
2005-06-03 15:00:00,0.67579,0.67581,0.67489,0.67517,5105099995.0
2005-06-03 15:30:00,0.67517,0.67548,0.67495,0.67531,4342500011.0
2005-06-03 16:00:00,0.67531,0.67583,0.67522,0.67564,4047799993.0
2005-06-03 16:30:00,0.67563,0.6757,0.67511,0.67546,3860200000.0
2005-06-03 17:00:00,0.67548,0.6755,0.67449,0.67462,4658300022.0
2005-06-03 17:30:00,0.67469,0.67492,0.6744,0.67459,4147799998.0
2005-06-03 18:00:00,0.67462,0.6749,0.674,0.67424,30877600040.0
2005-06-03 18:30:00,0.67425,0.6745,0.67408,0.67435,14904299993.0
2005-06-03 19:00:00,0.67436,0.67451,0.67414,0.67435,12613000001.0
2005-06-03 19:30:00,0.67433,0.67436,0.67387,0.67412,11650299992.0
2005-06-03 20:00:00,0.67414,0.67429,0.67392,0.67397,10876499985.0
2005-06-03 20:30:00,0.67397,0.67438,0.67381,0.67385,22212799940.0
2005-06-03 21:00:00,0.67388,0.67449,0.67347,0.67384,13520999986.0
2005-06-03 21:30:00,0.6738,0.67407,0.67338,0.67403,7934399991.0
2005-06-03 22:00:00,0.67406,0.67426,0.67392,0.67395,7756700002.0
2005-06-03 22:30:00,0.67396,0.67405,0.67311,0.67322,6488200020.0
2005-06-05 23:00:00,0.67362,0.6741,0.67343,0.67385,4820200009.0
2005-06-05 23:30:00,0.67384,0.67404,0.67328,0.67359,4481899986.0
2005-06-06 00:00:00,0.67375,0.67412,0.67374,0.67378,3307999993.0
2005-06-06 00:30:00,0.67388,0.67411,0.6734,0.674,2972300009.0
2005-06-06 01:00:00,0.67397,0.67411,0.67345,0.67411,3181100002.0
2005-06-06 01:30:00,0.67406,0.67411,0.6732,0.67387,4078999958.0
2005-06-06 02:00:00,0.67382,0.67459,0.67381,0.67415,3467599982.0
2005-06-06 02:30:00,0.67451,0.6749,0.67438,0.67463,3620799996.0
2005-06-06 03:00:00,0.67467,0.6748,0.67434,0.67462,3315499991.0
2005-06-06 03:30:00,0.67458,0.6751,0.67458,0.67491,3043200003.0
2005-06-06 04:00:00,0.675,0.67512,0.67461,0.67461,3596299997.0
2005-06-06 04:30:00,0.67463,0.67498,0.67436,0.67436,3664400007.0
2005-06-06 05:00:00,0.67433,0.67465,0.67413,0.67435,3547099995.0
2005-06-06 05:30:00,0.67429,0.67457,0.67416,0.67423,3036099990.0
2005-06-06 06:00:00,0.67423,0.67457,0.6741,0.67446,3848099998.0
2005-06-06 06:30:00,0.67456,0.67514,0.67451,0.67467,4280699982.0
2005-06-06 07:00:00,0.67451,0.67472,0.67421,0.67451,3537600000.0
2005-06-06 07:30:00,0.67448,0.675,0.67446,0.67469,3817899997.0
2005-06-06 08:00:00,0.67466,0.67503,0.6738,0.6738,3510699996.0
2005-06-06 08:30:00,0.6738,0.67461,0.67375,0.67437,4718099978.0
2005-06-06 09:00:00,0.67437,0.6747,0.67427,0.67446,3981899999.0
2005-06-06 09:30:00,0.67453,0.67461,0.67412,0.67412,3475700016.0
2005-06-06 10:00:00,0.67413,0.67442,0.67398,0.67405,3754300000.0
2005-06-06 10:30:00,0.67408,0.67437,0.67364,0.67435,4601799975.0
2005-06-06 11:00:00,0.67439,0.67454,0.67394,0.67406,3974700002.0
2005-06-06 11:30:00,0.67412,0.67419,0.67355,0.67362,4218099999.0
2005-06-06 12:00:00,0.67358,0.67386,0.67345,0.67372,4258300011.0
2005-06-06 12:30:00,0.67366,0.67387,0.67355,0.67375,3982499999.0
2005-06-06 13:00:00,0.67377,0.67447,0.67371,0.67436,3793799991.0
2005-06-06 13:30:00,0.67444,0.67449,0.67417,0.67424,3926799990.0
2005-06-06 14:00:00,0.67423,0.6747,0.67417,0.67467,4311900001.0
2005-06-06 14:30:00,0.67461,0.67486,0.6745,0.6747,3818899968.0
2005-06-06 15:00:00,0.67473,0.67521,0.67459,0.6748,3642999982.0
2005-06-06 15:30:00,0.67471,0.67506,0.67453,0.67503,3536299980.0
2005-06-06 16:00:00,0.67512,0.67517,0.67469,0.67471,3885800005.0
2005-06-06 16:30:00,0.67467,0.67491,0.67452,0.6749,3720199991.0
2005-06-06 17:00:00,0.67494,0.67502,0.67419,0.67423,3716199997.0
2005-06-06 17:30:00,0.6743,0.67435,0.67351,0.67367,3990899995.0
2005-06-06 18:00:00,0.67371,0.67397,0.67371,0.6739,30993299975.0
2005-06-06 18:30:00,0.67391,0.67397,0.67319,0.6732,14556700011.0
2005-06-06 19:00:00,0.6732,0.67327,0.67264,0.67296,11490600013.0
2005-06-06 19:30:00,0.67294,0.67346,0.67282,0.67297,11331299995.0
2005-06-06 20:00:00,0.67303,0.67303,0.6723,0.67237,11281499982.0
2005-06-06 20:30:00,0.67238,0.67306,0.67231,0.67272,20721000021.0
2005-06-06 21:00:00,0.67278,0.67287,0.67259,0.67266,13123399993.0
2005-06-06 21:30:00,0.67265,0.67303,0.67228,0.6723,7931600009.0
2005-06-06 22:00:00,0.67225,0.6725,0.67169,0.67237,7311200013.0
2005-06-06 22:30:00,0.67238,0.67258,0.67151,0.67151,6225399975.0
2005-06-06 23:00:00,0.67163,0.67299,0.67152,0.67185,3878200002.0
2005-06-06 23:30:00,0.67186,0.67213,0.67175,0.67209,3384899989.0
2005-06-07 00:00:00,0.67207,0.67236,0.67162,0.67162,3085599994.0
2005-06-07 00:30:00,0.67171,0.67236,0.6716,0.672,3048999995.0
2005-06-07 01:00:00,0.67197,0.6725,0.67197,0.67243,4251200022.0
2005-06-07 01:30:00,0.67234,0.67258,0.67221,0.67257,3927999974.0
2005-06-07 02:00:00,0.67255,0.67275,0.67239,0.67242,4021699996.0
2005-06-07 02:30:00,0.67237,0.67257,0.67202,0.67207,3550700007.0
2005-06-07 03:00:00,0.67208,0.67245,0.67184,0.67236,3436899990.0
2005-06-07 03:30:00,0.67234,0.67234,0.67169,0.67181,3510900010.0
2005-06-07 04:00:00,0.6719,0.67234,0.67174,0.6723,3980500004.0
2005-06-07 04:30:00,0.67227,0.67273,0.6722,0.67244,3232799985.0
2005-06-07 05:00:00,0.67241,0.67276,0.67217,0.67218,3075600021.0
2005-06-07 05:30:00,0.67218,0.67227,0.67203,0.67215,3345100014.0
2005-06-07 06:00:00,0.67217,0.67266,0.67184,0.67215,3567800015.0
2005-06-07 06:30:00,0.67208,0.67249,0.672,0.67248,3140599993.0
2005-06-07 07:00:00,0.67244,0.67273,0.67221,0.67247,3530700009.0
2005-06-07 07:30:00,0.67248,0.67289,0.67244,0.67266,3644699997.0
2005-06-07 08:00:00,0.67262,0.67288,0.67209,0.67265,3910299989.0
2005-06-07 08:30:00,0.67264,0.67265,0.67167,0.6718,4020699993.0
2005-06-07 09:00:00,0.6719,0.67206,0.67123,0.67137,4293399992.0
2005-06-07 09:30:00,0.67143,0.67153,0.67111,0.67129,4519199994.0
2005-06-07 10:00:00,0.67125,0.67181,0.67125,0.67152,3909899994.0
2005-06-07 10:30:00,0.67151,0.67192,0.67148,0.6719,4170499996.0
2005-06-07 11:00:00,0.67193,0.67201,0.67159,0.67192,4430899979.0
2005-06-07 11:30:00,0.67196,0.67205,0.67175,0.67199,4289499989.0
2005-06-07 12:00:00,0.67195,0.67201,0.67129,0.67145,3847699999.0
2005-06-07 12:30:00,0.67144,0.67185,0.67129,0.67129,3868399995.0
2005-06-07 13:00:00,0.6714,0.67157,0.67105,0.67115,3880799985.0
2005-06-07 13:30:00,0.67117,0.67126,0.67065,0.6711,4424999986.0
2005-06-07 14:00:00,0.67102,0.67146,0.67098,0.67138,3894299983.0
2005-06-07 14:30:00,0.67136,0.67156,0.67116,0.67121,4349799989.0
2005-06-07 15:00:00,0.6712,0.67131,0.67104,0.67107,3322000017.0
2005-06-07 15:30:00,0.6711,0.67122,0.67003,0.67006,4301700024.0
2005-06-07 16:00:00,0.6701,0.67102,0.67009,0.67102,4014500006.0
2005-06-07 16:30:00,0.671,0.67131,0.67035,0.67035,3485399984.0
2005-06-07 17:00:00,0.67033,0.67061,0.67018,0.67022,4034899995.0
2005-06-07 17:30:00,0.67025,0.67025,0.66971,0.66993,4243099999.0
2005-06-07 18:00:00,0.66998,0.67006,0.66955,0.66967,27299799974.0
2005-06-07 18:30:00,0.66965,0.66969,0.66841,0.66855,14321700000.0
2005-06-07 19:00:00,0.66851,0.66903,0.66851,0.669,12417400009.0
2005-06-07 19:30:00,0.66898,0.66905,0.66885,0.66887,10165399987.0
2005-06-07 20:00:00,0.66893,0.66943,0.66883,0.66912,10687800031.0
2005-06-07 20:30:00,0.66913,0.66941,0.66899,0.66905,21680299971.0
2005-06-07 21:00:00,0.66907,0.66985,0.669,0.66939,12238199992.0
2005-06-07 21:30:00,0.66936,0.66987,0.66933,0.66942,8021799991.0
2005-06-07 22:00:00,0.66944,0.66947,0.66913,0.6692,8543800003.0
2005-06-07 22:30:00,0.66924,0.66974,0.66898,0.66908,5323699982.0
2005-06-07 23:00:00,0.66909,0.66965,0.66891,0.66931,4771800003.0
2005-06-07 23:30:00,0.66933,0.66978,0.669,0.66926,3202600008.0
2005-06-08 00:00:00,0.66922,0.66966,0.66918,0.66928,3592499994.0
2005-06-08 00:30:00,0.66935,0.67,0.6693,0.66957,3682100023.0
2005-06-08 01:00:00,0.6695,0.66986,0.6693,0.66943,3297400010.0
2005-06-08 01:30:00,0.66965,0.6699,0.66924,0.66934,4010000002.0
2005-06-08 02:00:00,0.6693,0.66955,0.6691,0.66925,4346000009.0
2005-06-08 02:30:00,0.6692,0.6696,0.66916,0.66953,4041999991.0
2005-06-08 03:00:00,0.66956,0.6697,0.66937,0.66942,3973500008.0
2005-06-08 03:30:00,0.66942,0.66981,0.66936,0.66938,2921600011.0
2005-06-08 04:00:00,0.66942,0.66981,0.66928,0.66949,3380499976.0
2005-06-08 04:30:00,0.66945,0.67002,0.66924,0.66997,4330800025.0
2005-06-08 05:00:00,0.66951,0.67003,0.66951,0.66998,3588600013.0
2005-06-08 05:30:00,0.66998,0.67011,0.66966,0.66994,3216099998.0
2005-06-08 06:00:00,0.66996,0.67027,0.66975,0.6699,3194399998.0
2005-06-08 06:30:00,0.66991,0.67025,0.66984,0.67025,3933400015.0
2005-06-08 07:00:00,0.6702,0.67076,0.67019,0.67063,3885599998.0
2005-06-08 07:30:00,0.67059,0.67088,0.67051,0.67085,3782299999.0
2005-06-08 08:00:00,0.67076,0.67132,0.67065,0.67109,3261199982.0
2005-06-08 08:30:00,0.67105,0.67119,0.67002,0.67047,4158499991.0
2005-06-08 09:00:00,0.67049,0.67082,0.66977,0.67002,4505300003.0
2005-06-08 09:30:00,0.67002,0.67024,0.66985,0.67019,3634900010.0
2005-06-08 10:00:00,0.6702,0.67055,0.67009,0.67043,3899000007.0
2005-06-08 10:30:00,0.67044,0.67062,0.67005,0.67053,4339600010.0
2005-06-08 11:00:00,0.67055,0.67065,0.67035,0.67057,4616800002.0
2005-06-08 11:30:00,0.67062,0.67127,0.67048,0.67126,4516699981.0
2005-06-08 12:00:00,0.6712,0.67155,0.6711,0.67111,4313599990.0
2005-06-08 12:30:00,0.67109,0.67153,0.67095,0.67149,3565200005.0
2005-06-08 13:00:00,0.6715,0.67155,0.67107,0.67119,3901500025.0
2005-06-08 13:30:00,0.67126,0.67142,0.67105,0.67106,4207399999.0
2005-06-08 14:00:00,0.67102,0.67107,0.67042,0.67046,4484600010.0
2005-06-08 14:30:00,0.67045,0.67063,0.6702,0.6702,3505499988.0
2005-06-08 15:00:00,0.6703,0.6705,0.6699,0.6699,1389599985.0
2005-06-08 15:30:00,0.6698,0.6703,0.6698,0.6703,237600000.0
2005-06-08 16:00:00,0.6702,0.67062,0.66995,0.67053,2514600006.0
2005-06-08 16:30:00,0.67058,0.67061,0.6702,0.6703,4313399991.0
2005-06-08 17:00:00,0.67023,0.67067,0.67021,0.67055,3987299998.0
2005-06-08 17:30:00,0.6706,0.67112,0.67041,0.67048,3794999991.0
2005-06-08 18:00:00,0.67052,0.67097,0.67048,0.67075,32233200020.0
2005-06-08 18:30:00,0.67074,0.67076,0.66997,0.67,15025099950.0
2005-06-08 19:00:00,0.66994,0.67005,0.6693,0.6694,12154600027.0
2005-06-08 19:30:00,0.66936,0.66938,0.66885,0.66912,10865700010.0
2005-06-08 20:00:00,0.66918,0.66995,0.66902,0.66987,11285599988.0
2005-06-08 20:30:00,0.66988,0.67044,0.66988,0.67005,21834500000.0
2005-06-08 21:00:00,0.67009,0.67014,0.6698,0.66992,13645100001.0
2005-06-08 21:30:00,0.66984,0.67026,0.66983,0.67016,7388600009.0
2005-06-08 22:00:00,0.67014,0.67035,0.6698,0.67023,7973800005.0
2005-06-08 22:30:00,0.67027,0.67088,0.66979,0.67063,5597999994.0
2005-06-08 23:00:00,0.6704,0.67099,0.67013,0.6707,5281800006.0
2005-06-08 23:30:00,0.67078,0.67088,0.67024,0.67069,3541500010.0
2005-06-09 00:00:00,0.67065,0.6707,0.67029,0.67047,2620600010.0
2005-06-09 00:30:00,0.67038,0.6706,0.67004,0.6705,2764500004.0
2005-06-09 01:00:00,0.67047,0.67056,0.67018,0.67032,3214500008.0
2005-06-09 01:30:00,0.67028,0.67078,0.67022,0.67071,3415200009.0
2005-06-09 02:00:00,0.67074,0.6709,0.66962,0.66977,3787299999.0
2005-06-09 02:30:00,0.66979,0.67013,0.66959,0.66982,4331399985.0
2005-06-09 03:00:00,0.66995,0.67026,0.66982,0.67017,2650799996.0
2005-06-09 03:30:00,0.67016,0.67022,0.66983,0.66983,3465099983.0
2005-06-09 04:00:00,0.66992,0.66999,0.66908,0.66966,3370599997.0
2005-06-09 04:30:00,0.66965,0.66979,0.66933,0.66949,3535099994.0
2005-06-09 05:00:00,0.66945,0.66963,0.66911,0.66961,3720899974.0
2005-06-09 05:30:00,0.66963,0.66981,0.66946,0.66963,3537700008.0
2005-06-09 06:00:00,0.66966,0.66985,0.66905,0.6695,3430699993.0
2005-06-09 06:30:00,0.6695,0.66972,0.66924,0.66962,3644000001.0
2005-06-09 07:00:00,0.66957,0.66984,0.66938,0.66976,2836799994.0
2005-06-09 07:30:00,0.66973,0.66994,0.66944,0.66954,3771900025.0
2005-06-09 08:00:00,0.66947,0.66996,0.66916,0.66935,3846500007.0
2005-06-09 08:30:00,0.66939,0.66982,0.66899,0.66942,4288099993.0
2005-06-09 09:00:00,0.66942,0.67025,0.66938,0.67018,4036799999.0
2005-06-09 09:30:00,0.6702,0.67045,0.66958,0.67016,4815799974.0
2005-06-09 10:00:00,0.67015,0.6702,0.66975,0.66989,3739999984.0
2005-06-09 10:30:00,0.66959,0.67018,0.66898,0.66995,4231299989.0
2005-06-09 11:00:00,0.67002,0.67031,0.66985,0.67015,3280500002.0
2005-06-09 11:30:00,0.67018,0.67035,0.66989,0.67032,4217600005.0
2005-06-09 12:00:00,0.67025,0.67126,0.67019,0.67107,4183999992.0
2005-06-09 12:30:00,0.67122,0.6715,0.67072,0.67097,4421899986.0
2005-06-09 13:00:00,0.67108,0.67151,0.67062,0.67135,4953699969.0
2005-06-09 13:30:00,0.67132,0.67137,0.67038,0.67079,4027099992.0
2005-06-09 14:00:00,0.6708,0.67118,0.67071,0.67099,4409100000.0
2005-06-09 14:30:00,0.67094,0.67119,0.67066,0.6707,3997399997.0
2005-06-09 15:00:00,0.67072,0.6712,0.6707,0.67115,3452100018.0
2005-06-09 15:30:00,0.67111,0.67114,0.67081,0.67083,3739299993.0
2005-06-09 16:00:00,0.67078,0.67129,0.67032,0.67051,3630400000.0
2005-06-09 16:30:00,0.67052,0.67058,0.66985,0.67027,4401599984.0
2005-06-09 17:00:00,0.67029,0.67074,0.67029,0.67043,4021499972.0
2005-06-09 17:30:00,0.67039,0.67095,0.67028,0.67072,4007500011.0
2005-06-09 18:00:00,0.67073,0.67131,0.67071,0.67107,30580100012.0
2005-06-09 18:30:00,0.67119,0.67168,0.67053,0.67155,15271600005.0
2005-06-09 19:00:00,0.67157,0.67171,0.67112,0.67156,12878600006.0
2005-06-09 19:30:00,0.67154,0.67178,0.67131,0.67159,11373100008.0
2005-06-09 20:00:00,0.67161,0.67174,0.67104,0.67137,11474199992.0
2005-06-09 20:30:00,0.67138,0.67152,0.671,0.6711,21988799991.0
2005-06-09 21:00:00,0.67113,0.67118,0.67069,0.67107,12842100015.0
2005-06-09 21:30:00,0.67103,0.67116,0.67073,0.67107,7239499991.0
2005-06-09 22:00:00,0.67107,0.67125,0.67064,0.6712,8175000013.0
2005-06-09 22:30:00,0.67123,0.67154,0.67078,0.67133,5661800001.0
2005-06-09 23:00:00,0.67083,0.67159,0.6707,0.6714,4707600003.0
2005-06-09 23:30:00,0.67143,0.67156,0.67089,0.67145,3328999979.0
2005-06-10 00:00:00,0.67141,0.67166,0.67107,0.67146,3476299978.0
2005-06-10 00:30:00,0.67153,0.67158,0.67096,0.6714,3078899991.0
2005-06-10 01:00:00,0.67137,0.6716,0.67112,0.67146,3496799991.0
2005-06-10 01:30:00,0.67141,0.67144,0.67097,0.67112,3968999995.0
2005-06-10 02:00:00,0.67112,0.67174,0.67092,0.67164,3955000002.0
2005-06-10 02:30:00,0.6715,0.67163,0.67105,0.67115,4047099977.0
2005-06-10 03:00:00,0.67118,0.67154,0.67087,0.67132,2922199996.0
2005-06-10 03:30:00,0.6713,0.67142,0.67098,0.67128,3240600016.0
2005-06-10 04:00:00,0.67135,0.67147,0.6709,0.67129,3448600007.0
2005-06-10 04:30:00,0.67128,0.67141,0.671,0.67129,3686200003.0
2005-06-10 05:00:00,0.6713,0.67139,0.67063,0.6712,3409099983.0
2005-06-10 05:30:00,0.6707,0.67142,0.6707,0.67113,3795199989.0
2005-06-10 06:00:00,0.67077,0.67129,0.67053,0.67111,3251799999.0
2005-06-10 06:30:00,0.6707,0.67119,0.67066,0.67105,3279699985.0
2005-06-10 07:00:00,0.671,0.67135,0.67067,0.67131,3030600004.0
2005-06-10 07:30:00,0.67127,0.6717,0.67087,0.6717,3726200010.0
2005-06-10 08:00:00,0.67168,0.67181,0.6715,0.67156,4734000008.0
2005-06-10 08:30:00,0.67157,0.67171,0.67097,0.67132,4755100013.0
2005-06-10 09:00:00,0.67128,0.6717,0.6712,0.6716,3342600034.0
2005-06-10 09:30:00,0.6717,0.6719,0.671,0.6712,2241000081.0
2005-06-10 10:00:00,0.6712,0.6714,0.6705,0.67054,2520700076.0
2005-06-10 10:30:00,0.67011,0.67121,0.66955,0.67008,4862300002.0
2005-06-10 11:00:00,0.67002,0.67014,0.66987,0.67002,3900799997.0
2005-06-10 11:30:00,0.6701,0.6701,0.66939,0.66992,5049699991.0
2005-06-10 12:00:00,0.66984,0.67022,0.66981,0.67012,4619400005.0
2005-06-10 12:30:00,0.67014,0.67066,0.67009,0.67053,3497200009.0
2005-06-10 13:00:00,0.67052,0.67085,0.67047,0.67061,3872499995.0
2005-06-10 13:30:00,0.6706,0.67067,0.66987,0.67023,3628400007.0
2005-06-10 14:00:00,0.67022,0.67043,0.66971,0.67,3842799997.0
2005-06-10 14:30:00,0.66979,0.66993,0.66894,0.66922,4020199983.0
2005-06-10 15:00:00,0.6692,0.66941,0.66902,0.66911,4151899993.0
2005-06-10 15:30:00,0.66918,0.66939,0.66791,0.66814,3923900003.0
2005-06-10 16:00:00,0.66819,0.66842,0.6675,0.66819,4555200018.0
2005-06-10 16:30:00,0.66822,0.66892,0.66812,0.66841,4794200001.0
2005-06-10 17:00:00,0.66836,0.66892,0.66825,0.66889,4337300004.0
2005-06-10 17:30:00,0.66899,0.66914,0.66857,0.66882,4251700001.0
2005-06-10 18:00:00,0.6688,0.66924,0.66869,0.66904,31663399986.0
2005-06-10 18:30:00,0.66903,0.66908,0.66835,0.6688,14356999975.0
2005-06-10 19:00:00,0.6688,0.66884,0.66823,0.66842,12213400017.0
2005-06-10 19:30:00,0.66839,0.6687,0.6681,0.66867,10874799995.0
2005-06-10 20:00:00,0.6687,0.6687,0.66822,0.66862,10869900002.0
2005-06-10 20:30:00,0.66863,0.6687,0.66825,0.66851,22164700024.0
2005-06-10 21:00:00,0.66853,0.66888,0.66831,0.66862,13575700028.0
2005-06-10 21:30:00,0.6686,0.66865,0.66819,0.66865,7405799984.0
2005-06-10 22:00:00,0.66865,0.66873,0.66833,0.66833,7939099984.0
2005-06-10 22:30:00,0.66857,0.66857,0.66786,0.66814,6436999993.0
2005-06-12 23:00:00,0.66791,0.66829,0.66745,0.66805,5496999979.0
2005-06-12 23:30:00,0.66811,0.66829,0.66767,0.66784,5073100006.0
2005-06-13 00:00:00,0.66799,0.66816,0.66773,0.66807,3485500002.0
2005-06-13 00:30:00,0.66815,0.66837,0.66782,0.66833,3356599994.0
2005-06-13 01:00:00,0.66832,0.66839,0.66782,0.66824,3456800018.0
2005-06-13 01:30:00,0.66822,0.66839,0.66811,0.66832,3808799991.0
2005-06-13 02:00:00,0.6683,0.66865,0.66809,0.66843,3686799992.0
2005-06-13 02:30:00,0.66839,0.66846,0.6681,0.66813,3348899981.0
2005-06-13 03:00:00,0.66815,0.66851,0.6675,0.66832,3971999997.0
2005-06-13 03:30:00,0.66832,0.66838,0.66785,0.66792,4063800009.0
2005-06-13 04:00:00,0.66797,0.66826,0.66758,0.66819,4542100003.0
2005-06-13 04:30:00,0.66817,0.66833,0.66781,0.66787,3869299994.0
2005-06-13 05:00:00,0.66785,0.66805,0.66759,0.66793,3763499997.0
2005-06-13 05:30:00,0.66793,0.66826,0.66751,0.66826,3027800001.0
2005-06-13 06:00:00,0.66824,0.66838,0.66765,0.66833,2734200012.0
2005-06-13 06:30:00,0.66835,0.66835,0.66785,0.66822,3237699994.0
2005-06-13 07:00:00,0.66816,0.66826,0.66788,0.66826,4119799982.0
2005-06-13 07:30:00,0.66824,0.66833,0.6679,0.66823,3963400011.0
2005-06-13 08:00:00,0.66823,0.66836,0.66757,0.66789,4130300007.0
2005-06-13 08:30:00,0.6679,0.6683,0.66783,0.66785,3295999984.0
2005-06-13 09:00:00,0.66785,0.66793,0.6674,0.6678,4016199982.0
2005-06-13 09:30:00,0.6678,0.66815,0.66772,0.668,4407699973.0
2005-06-13 10:00:00,0.66796,0.668,0.6674,0.6674,4180900015.0
2005-06-13 10:30:00,0.66732,0.66812,0.6672,0.66746,4378699992.0
2005-06-13 11:00:00,0.66747,0.66807,0.66732,0.6675,4078199995.0
2005-06-13 11:30:00,0.66762,0.66826,0.66753,0.66816,4320000001.0
2005-06-13 12:00:00,0.66815,0.66853,0.66804,0.6681,4106600011.0
2005-06-13 12:30:00,0.66811,0.66835,0.66806,0.66825,3402199990.0
2005-06-13 13:00:00,0.66821,0.66827,0.66791,0.66791,3709699986.0
2005-06-13 13:30:00,0.66809,0.66831,0.66805,0.66817,4367100005.0
2005-06-13 14:00:00,0.66815,0.66828,0.66807,0.66818,3636799996.0
2005-06-13 14:30:00,0.66821,0.66842,0.66805,0.66811,3771999990.0
2005-06-13 15:00:00,0.66806,0.66826,0.6679,0.66795,3985700004.0
2005-06-13 15:30:00,0.66798,0.66824,0.66792,0.66795,3839799990.0
2005-06-13 16:00:00,0.66802,0.66836,0.66791,0.66828,3272899985.0
2005-06-13 16:30:00,0.66819,0.66832,0.66776,0.66808,4171000004.0
2005-06-13 17:00:00,0.66811,0.66836,0.66794,0.66802,4287699994.0
2005-06-13 17:30:00,0.66807,0.66833,0.66797,0.66807,4282500018.0
2005-06-13 18:00:00,0.66792,0.6687,0.6679,0.66865,29879699967.0
2005-06-13 18:30:00,0.66871,0.66889,0.66824,0.66859,13872199972.0
2005-06-13 19:00:00,0.6686,0.66928,0.6686,0.6692,10919600020.0
2005-06-13 19:30:00,0.66878,0.66968,0.66858,0.66962,10751299998.0
2005-06-13 20:00:00,0.66975,0.66985,0.66885,0.66927,10746199998.0
2005-06-13 20:30:00,0.66943,0.67033,0.66877,0.6699,21801799979.0
2005-06-13 21:00:00,0.66953,0.67054,0.66917,0.66994,13327199987.0
2005-06-13 21:30:00,0.66998,0.67053,0.6691,0.66979,7690300008.0
2005-06-13 22:00:00,0.6699,0.67017,0.66948,0.6701,7708600009.0
2005-06-13 22:30:00,0.66983,0.67019,0.66952,0.66978,5968899988.0
2005-06-13 23:00:00,0.66963,0.67026,0.66956,0.67013,4504599990.0
2005-06-13 23:30:00,0.67014,0.67027,0.66955,0.66985,3243900001.0
2005-06-14 00:00:00,0.66983,0.67006,0.66971,0.66993,3782800014.0
2005-06-14 00:30:00,0.67,0.67007,0.66946,0.6698,3801700003.0
2005-06-14 01:00:00,0.66979,0.6703,0.66965,0.6703,3699100009.0
2005-06-14 01:30:00,0.67028,0.67114,0.67009,0.67107,3829300010.0
2005-06-14 02:00:00,0.67105,0.67131,0.6707,0.67113,4241399966.0
2005-06-14 02:30:00,0.67119,0.67251,0.67099,0.67231,4157699984.0
2005-06-14 03:00:00,0.67232,0.67246,0.67195,0.67222,3558599996.0
2005-06-14 03:30:00,0.67221,0.67238,0.67147,0.67161,4015299996.0
2005-06-14 04:00:00,0.67169,0.67174,0.6709,0.67126,3162599999.0
2005-06-14 04:30:00,0.67126,0.67136,0.671,0.67132,3460499993.0
2005-06-14 05:00:00,0.67126,0.6714,0.67061,0.67117,2944199999.0
2005-06-14 05:30:00,0.67117,0.67153,0.67084,0.67147,3120699998.0
2005-06-14 06:00:00,0.6712,0.67154,0.67106,0.6713,3428200000.0
2005-06-14 06:30:00,0.6713,0.67141,0.67093,0.6712,3792499988.0
2005-06-14 07:00:00,0.67116,0.67137,0.67101,0.67115,3513200020.0
2005-06-14 07:30:00,0.67113,0.67127,0.6708,0.67094,4104200013.0
2005-06-14 08:00:00,0.6709,0.67118,0.67032,0.67114,4056200003.0
2005-06-14 08:30:00,0.67111,0.67134,0.67061,0.67115,4116700000.0
2005-06-14 09:00:00,0.67111,0.67122,0.67065,0.67067,4560099979.0
2005-06-14 09:30:00,0.67062,0.67093,0.67055,0.67066,3291299998.0
2005-06-14 10:00:00,0.67067,0.67083,0.67054,0.67064,3872800016.0
2005-06-14 10:30:00,0.6706,0.67066,0.67005,0.67024,3899300000.0
2005-06-14 11:00:00,0.67023,0.67026,0.66981,0.67002,4297899996.0
2005-06-14 11:30:00,0.67005,0.67007,0.66935,0.66954,4377499985.0
2005-06-14 12:00:00,0.66948,0.66961,0.66928,0.66945,4365699979.0
2005-06-14 12:30:00,0.66942,0.66963,0.66897,0.66931,4217500015.0
2005-06-14 13:00:00,0.66931,0.66943,0.66898,0.66928,3547600014.0
2005-06-14 13:30:00,0.66923,0.66942,0.66913,0.6694,3854500021.0
2005-06-14 14:00:00,0.66938,0.66949,0.6688,0.66888,3834900008.0
2005-06-14 14:30:00,0.66898,0.66944,0.66881,0.66893,3995600007.0
2005-06-14 15:00:00,0.6689,0.66893,0.6675,0.66752,4262300013.0
2005-06-14 15:30:00,0.66752,0.66764,0.66613,0.66615,3929500002.0
2005-06-14 16:00:00,0.66616,0.6664,0.66606,0.6664,4183599988.0
2005-06-14 16:30:00,0.66644,0.66653,0.66611,0.66641,3800400020.0
2005-06-14 17:00:00,0.66649,0.6667,0.66613,0.66646,4865899999.0
2005-06-14 17:30:00,0.66646,0.66677,0.66628,0.66628,3567400003.0
2005-06-14 18:00:00,0.66631,0.66667,0.66604,0.66641,31818800009.0
2005-06-14 18:30:00,0.66648,0.66651,0.6662,0.6664,13682399977.0
2005-06-14 19:00:00,0.6664,0.66669,0.66603,0.66653,11282699997.0
2005-06-14 19:30:00,0.66648,0.66661,0.66604,0.66643,11098700005.0
2005-06-14 20:00:00,0.66649,0.66652,0.6657,0.66622,10720700026.0
2005-06-14 20:30:00,0.66623,0.66629,0.66542,0.6657,20571799957.0
2005-06-14 21:00:00,0.66578,0.66608,0.6653,0.66597,12884699975.0
2005-06-14 21:30:00,0.66595,0.66619,0.6659,0.66609,7554999993.0
2005-06-14 22:00:00,0.66604,0.66608,0.66552,0.6658,7457400003.0
2005-06-14 22:30:00,0.66584,0.66604,0.66542,0.66591,5653500018.0
2005-06-14 23:00:00,0.66552,0.66597,0.66511,0.66568,5234099980.0
2005-06-14 23:30:00,0.66573,0.66587,0.66521,0.66564,3244100019.0
2005-06-15 00:00:00,0.66577,0.66591,0.66548,0.6658,3133900000.0
2005-06-15 00:30:00,0.66583,0.66588,0.66519,0.66573,3497399993.0
2005-06-15 01:00:00,0.66568,0.66584,0.66556,0.66568,3655999992.0
2005-06-15 01:30:00,0.66569,0.66596,0.66556,0.66577,3559800015.0
2005-06-15 02:00:00,0.6658,0.66612,0.6657,0.66604,3779900003.0
2005-06-15 02:30:00,0.66601,0.66628,0.66573,0.66573,3800099991.0
2005-06-15 03:00:00,0.6662,0.66642,0.66562,0.66638,2959500014.0
2005-06-15 03:30:00,0.66627,0.66653,0.66589,0.66634,3202999998.0
2005-06-15 04:00:00,0.66638,0.66661,0.66627,0.66638,3221199997.0
2005-06-15 04:30:00,0.66639,0.66648,0.66572,0.66621,3505399992.0
2005-06-15 05:00:00,0.66622,0.66654,0.66598,0.66636,3651499993.0
2005-06-15 05:30:00,0.66639,0.66652,0.66597,0.66613,3229699989.0
2005-06-15 06:00:00,0.66633,0.6666,0.66609,0.66626,3381900010.0
2005-06-15 06:30:00,0.66625,0.66632,0.66573,0.66609,2801500011.0
2005-06-15 07:00:00,0.66604,0.66612,0.66568,0.6661,3500900003.0
2005-06-15 07:30:00,0.66611,0.6662,0.66545,0.66561,3884799991.0
2005-06-15 08:00:00,0.66559,0.66583,0.6653,0.66541,3626699998.0
2005-06-15 08:30:00,0.66537,0.666,0.66529,0.66598,4457400008.0
2005-06-15 09:00:00,0.66596,0.6663,0.66596,0.66605,3671500007.0
2005-06-15 09:30:00,0.66607,0.66658,0.66593,0.66656,3471399999.0
2005-06-15 10:00:00,0.66655,0.66695,0.66647,0.66647,4256999981.0
2005-06-15 10:30:00,0.66647,0.66705,0.66611,0.66624,4349999992.0
2005-06-15 11:00:00,0.66625,0.66633,0.6657,0.66597,3994800000.0
2005-06-15 11:30:00,0.666,0.66635,0.66592,0.66631,3891400010.0
2005-06-15 12:00:00,0.6662,0.66636,0.66586,0.66592,4528100007.0
2005-06-15 12:30:00,0.66587,0.66592,0.6654,0.66557,4038099992.0
2005-06-15 13:00:00,0.6656,0.66615,0.6656,0.66602,3455900003.0
2005-06-15 13:30:00,0.66593,0.6663,0.66549,0.66616,4028899986.0
2005-06-15 14:00:00,0.66609,0.6666,0.66558,0.6657,4532199992.0
2005-06-15 14:30:00,0.66555,0.66579,0.66496,0.66565,4322699972.0
2005-06-15 15:00:00,0.66556,0.66586,0.66509,0.66586,4129599994.0
2005-06-15 15:30:00,0.66589,0.66713,0.66572,0.66625,4092499974.0
2005-06-15 16:00:00,0.66619,0.66635,0.66536,0.66555,4571899997.0
2005-06-15 16:30:00,0.66552,0.66588,0.6651,0.66554,4434700001.0
2005-06-15 17:00:00,0.66554,0.66558,0.66489,0.66502,4485899995.0
2005-06-15 17:30:00,0.66503,0.66504,0.66415,0.66428,4328799985.0
2005-06-15 18:00:00,0.6643,0.66488,0.6642,0.66457,33062200076.0
2005-06-15 18:30:00,0.66453,0.66453,0.6633,0.6635,13797499966.0
2005-06-15 19:00:00,0.66351,0.66378,0.66341,0.66378,11322199989.0
2005-06-15 19:30:00,0.66378,0.66467,0.6637,0.66441,10826899970.0
2005-06-15 20:00:00,0.66438,0.66494,0.66429,0.66442,10959800006.0
2005-06-15 20:30:00,0.66443,0.66487,0.66438,0.6646,21579600027.0
2005-06-15 21:00:00,0.66463,0.6648,0.66448,0.6647,13292000009.0
2005-06-15 21:30:00,0.66468,0.66492,0.66463,0.66483,7948299999.0
2005-06-15 22:00:00,0.6648,0.66487,0.66461,0.66465,8096099997.0
2005-06-15 22:30:00,0.66468,0.66485,0.66433,0.66433,5057099996.0
2005-06-15 23:00:00,0.66427,0.66499,0.66416,0.66481,4497000014.0
2005-06-15 23:30:00,0.66483,0.665,0.66439,0.6647,3681700000.0
2005-06-16 00:00:00,0.66468,0.66495,0.66441,0.66467,3900200023.0
2005-06-16 00:30:00,0.66477,0.66485,0.6644,0.66467,3079100016.0
2005-06-16 01:00:00,0.66467,0.66476,0.66402,0.66473,3436400000.0
2005-06-16 01:30:00,0.66468,0.66505,0.66462,0.66473,3566000012.0
2005-06-16 02:00:00,0.66475,0.66532,0.66473,0.66525,4455599992.0
2005-06-16 02:30:00,0.66524,0.66527,0.66468,0.66486,3813000003.0
2005-06-16 03:00:00,0.66492,0.66508,0.66442,0.66457,3594700004.0
2005-06-16 03:30:00,0.66465,0.66476,0.66405,0.66453,3234400006.0
2005-06-16 04:00:00,0.66413,0.66458,0.6641,0.66443,3819100002.0
2005-06-16 04:30:00,0.66441,0.66465,0.66398,0.66426,3531500007.0
2005-06-16 05:00:00,0.66421,0.66435,0.66409,0.66423,3108600006.0
2005-06-16 05:30:00,0.66385,0.66429,0.66319,0.6634,3593600010.0
2005-06-16 06:00:00,0.66336,0.66411,0.66331,0.66407,4040200003.0
2005-06-16 06:30:00,0.66405,0.66411,0.66344,0.66378,3321899991.0
2005-06-16 07:00:00,0.66376,0.66395,0.66327,0.66385,2637800000.0
2005-06-16 07:30:00,0.66383,0.664,0.6632,0.6639,4023699992.0
2005-06-16 08:00:00,0.66385,0.66393,0.66338,0.66338,3250000002.0
2005-06-16 08:30:00,0.66343,0.66369,0.66327,0.66358,3605299992.0
2005-06-16 09:00:00,0.66364,0.66417,0.66362,0.66398,4205199993.0
2005-06-16 09:30:00,0.66401,0.66427,0.66345,0.66405,3903399986.0
2005-06-16 10:00:00,0.66402,0.66454,0.66388,0.66437,4252200008.0
2005-06-16 10:30:00,0.66435,0.66499,0.66431,0.66494,4201300009.0
2005-06-16 11:00:00,0.66492,0.6651,0.66466,0.66484,4424300007.0
2005-06-16 11:30:00,0.66489,0.66532,0.66457,0.66523,3950000011.0
2005-06-16 12:00:00,0.66518,0.66533,0.66458,0.66528,4249499995.0
2005-06-16 12:30:00,0.66526,0.6654,0.66476,0.66481,3889300006.0
2005-06-16 13:00:00,0.66487,0.66507,0.66475,0.66495,3925200005.0
2005-06-16 13:30:00,0.66501,0.66506,0.66425,0.66489,4035999988.0
2005-06-16 14:00:00,0.66489,0.66519,0.6641,0.66423,3811999992.0
2005-06-16 14:30:00,0.66421,0.66466,0.66399,0.66457,3888700002.0
2005-06-16 15:00:00,0.66453,0.66519,0.66416,0.66466,4272000002.0
2005-06-16 15:30:00,0.6645,0.66492,0.66343,0.66395,4348500004.0
2005-06-16 16:00:00,0.66394,0.66406,0.66311,0.66333,4375799998.0
2005-06-16 16:30:00,0.66339,0.66423,0.66334,0.66409,4039699992.0
2005-06-16 17:00:00,0.664,0.66416,0.66341,0.66394,4316399992.0
2005-06-16 17:30:00,0.66412,0.66428,0.66367,0.66372,4058299995.0
2005-06-16 18:00:00,0.66369,0.6641,0.66311,0.66362,29575199965.0
2005-06-16 18:30:00,0.6636,0.66361,0.66282,0.663,14553099965.0
2005-06-16 19:00:00,0.663,0.66332,0.66284,0.66316,11983700003.0
2005-06-16 19:30:00,0.66313,0.6637,0.66307,0.66354,10900100003.0
2005-06-16 20:00:00,0.66358,0.66367,0.66308,0.66325,10558400001.0
2005-06-16 20:30:00,0.66327,0.66443,0.6631,0.66426,21997700019.0
2005-06-16 21:00:00,0.66426,0.66432,0.66386,0.66412,14003099985.0
2005-06-16 21:30:00,0.6641,0.66414,0.6636,0.6637,8020800001.0
2005-06-16 22:00:00,0.66361,0.66412,0.66355,0.66399,8217699995.0
2005-06-16 22:30:00,0.66404,0.6642,0.66339,0.66398,5933500006.0
2005-06-16 23:00:00,0.6638,0.66416,0.66347,0.66405,4086900016.0
2005-06-16 23:30:00,0.66408,0.66413,0.66342,0.66369,3384900003.0
2005-06-17 00:00:00,0.66368,0.66375,0.66286,0.66348,3246400001.0
2005-06-17 00:30:00,0.66355,0.66384,0.6632,0.66365,3095300013.0
2005-06-17 01:00:00,0.6632,0.66371,0.66276,0.66358,3596500011.0
2005-06-17 01:30:00,0.66357,0.66465,0.66344,0.66465,3654799995.0
2005-06-17 02:00:00,0.66472,0.66476,0.66404,0.66426,3705399986.0
2005-06-17 02:30:00,0.6642,0.66433,0.66376,0.66412,3576399983.0
2005-06-17 03:00:00,0.66413,0.66413,0.66357,0.66363,3411799977.0
2005-06-17 03:30:00,0.66358,0.6647,0.66355,0.66459,3230300004.0
2005-06-17 04:00:00,0.66459,0.6646,0.66412,0.66423,2798100005.0
2005-06-17 04:30:00,0.66423,0.66436,0.66404,0.66412,3670900006.0
2005-06-17 05:00:00,0.6641,0.6642,0.66356,0.66408,3574700002.0
2005-06-17 05:30:00,0.66408,0.66423,0.66358,0.66408,2771600014.0
2005-06-17 06:00:00,0.66409,0.66419,0.66366,0.66419,2938299999.0
2005-06-17 06:30:00,0.6642,0.66445,0.66386,0.66428,3617600011.0
2005-06-17 07:00:00,0.66425,0.66462,0.66407,0.6646,3578700015.0
2005-06-17 07:30:00,0.66448,0.66464,0.66428,0.66442,3871399988.0
2005-06-17 08:00:00,0.6644,0.6647,0.66406,0.66439,3284000014.0
2005-06-17 08:30:00,0.66443,0.66518,0.66443,0.66486,3882300013.0
2005-06-17 09:00:00,0.66488,0.66526,0.66479,0.66524,3828900005.0
2005-06-17 09:30:00,0.66528,0.66532,0.66504,0.66512,3645799998.0
2005-06-17 10:00:00,0.6651,0.66531,0.66463,0.66482,4140099989.0
2005-06-17 10:30:00,0.66484,0.66524,0.66451,0.66482,3893099998.0
2005-06-17 11:00:00,0.6648,0.6654,0.66459,0.66517,4529599995.0
2005-06-17 11:30:00,0.66519,0.66525,0.66486,0.66516,4378800003.0
2005-06-17 12:00:00,0.6651,0.66627,0.66491,0.66613,4491999988.0
2005-06-17 12:30:00,0.66603,0.66678,0.6656,0.66656,4081499992.0
2005-06-17 13:00:00,0.66659,0.66747,0.66647,0.66722,3676399998.0
2005-06-17 13:30:00,0.66724,0.66724,0.66653,0.66705,4461899970.0
2005-06-17 14:00:00,0.66702,0.66777,0.66699,0.66735,4751699998.0
2005-06-17 14:30:00,0.66728,0.66762,0.66656,0.66697,3981599996.0
2005-06-17 15:00:00,0.66697,0.66742,0.66668,0.66742,4136899995.0
2005-06-17 15:30:00,0.66741,0.66778,0.66728,0.66743,3887399976.0
2005-06-17 16:00:00,0.66735,0.66882,0.66735,0.66869,4047100023.0
2005-06-17 16:30:00,0.6687,0.67056,0.66869,0.67052,4264100013.0
2005-06-17 17:00:00,0.67048,0.67063,0.67002,0.67038,4794499983.0
2005-06-17 17:30:00,0.67035,0.67053,0.67003,0.67003,4078500002.0
2005-06-17 18:00:00,0.67007,0.67032,0.6698,0.67004,27291699971.0
2005-06-17 18:30:00,0.67004,0.67058,0.66961,0.67006,14886199982.0
2005-06-17 19:00:00,0.6701,0.67049,0.66995,0.66997,12759699999.0
2005-06-17 19:30:00,0.66993,0.67033,0.66975,0.67002,11528399996.0
2005-06-17 20:00:00,0.67008,0.6709,0.67,0.67067,11141200011.0
2005-06-17 20:30:00,0.67069,0.67109,0.67047,0.6709,21066799957.0
2005-06-17 21:00:00,0.67099,0.67114,0.67064,0.67069,13582899974.0
2005-06-17 21:30:00,0.67062,0.67122,0.67062,0.67105,7770000001.0
2005-06-17 22:00:00,0.67099,0.67125,0.67095,0.671,8569999995.0
2005-06-17 22:30:00,0.67099,0.6716,0.67081,0.67081,6554999993.0
2005-06-19 23:00:00,0.6704,0.67086,0.66875,0.66892,5104400013.0
2005-06-19 23:30:00,0.66895,0.6691,0.66804,0.66809,4291900011.0
2005-06-20 00:00:00,0.66805,0.66895,0.66795,0.66797,3785900023.0
2005-06-20 00:30:00,0.66804,0.6686,0.66798,0.6682,3942699997.0
2005-06-20 01:00:00,0.66829,0.66847,0.66807,0.66845,3806499989.0
2005-06-20 01:30:00,0.66843,0.6689,0.6683,0.66867,4025299975.0
2005-06-20 02:00:00,0.66864,0.66888,0.66838,0.66888,4011199975.0
2005-06-20 02:30:00,0.66887,0.66941,0.66887,0.66913,3365600005.0
2005-06-20 03:00:00,0.66925,0.66948,0.66873,0.66932,3145700012.0
2005-06-20 03:30:00,0.66925,0.6699,0.66917,0.66939,3159299984.0
2005-06-20 04:00:00,0.66947,0.66966,0.66905,0.66918,3170900004.0
2005-06-20 04:30:00,0.66918,0.66965,0.66889,0.66951,4243299977.0
2005-06-20 05:00:00,0.6695,0.66962,0.66915,0.66927,3183200000.0
2005-06-20 05:30:00,0.66928,0.66953,0.6692,0.6694,3966000011.0
2005-06-20 06:00:00,0.6694,0.66958,0.66922,0.66957,3089000013.0
2005-06-20 06:30:00,0.66925,0.66928,0.66892,0.66913,3094099989.0
2005-06-20 07:00:00,0.66903,0.66915,0.66882,0.66895,2831199986.0
2005-06-20 07:30:00,0.66893,0.66908,0.66845,0.66849,3802400001.0
2005-06-20 08:00:00,0.66843,0.66882,0.66812,0.66835,3783600034.0
2005-06-20 08:30:00,0.66841,0.66961,0.66841,0.66958,3857299998.0
2005-06-20 09:00:00,0.66954,0.67022,0.66916,0.67015,3608900013.0
2005-06-20 09:30:00,0.67011,0.67012,0.66962,0.66972,3725399982.0
2005-06-20 10:00:00,0.6697,0.66983,0.66852,0.66858,4236100009.0
2005-06-20 10:30:00,0.66859,0.66907,0.66844,0.6689,3944200015.0
2005-06-20 11:00:00,0.66892,0.66915,0.66861,0.66875,4291599999.0
2005-06-20 11:30:00,0.66884,0.66901,0.66855,0.66864,4529299995.0
2005-06-20 12:00:00,0.66855,0.669,0.66854,0.6689,4257800004.0
2005-06-20 12:30:00,0.66889,0.66897,0.66851,0.66853,3944400006.0
2005-06-20 13:00:00,0.66858,0.66891,0.66839,0.6689,3747400009.0
2005-06-20 13:30:00,0.66889,0.66913,0.66878,0.66895,3968200001.0
2005-06-20 14:00:00,0.66892,0.66899,0.66833,0.66874,3956499999.0
2005-06-20 14:30:00,0.66873,0.66882,0.66729,0.66732,4511899993.0
2005-06-20 15:00:00,0.66718,0.66723,0.66661,0.66718,4042199986.0
2005-06-20 15:30:00,0.66719,0.66724,0.666,0.6664,3728300004.0
2005-06-20 16:00:00,0.66653,0.66664,0.66583,0.66606,4456900013.0
2005-06-20 16:30:00,0.66609,0.6661,0.6652,0.6653,3877200008.0
2005-06-20 17:00:00,0.66524,0.6656,0.66512,0.66529,4279499990.0
2005-06-20 17:30:00,0.66538,0.66578,0.66519,0.66571,3755999988.0
2005-06-20 18:00:00,0.66574,0.66617,0.6653,0.66605,32054299965.0
2005-06-20 18:30:00,0.66566,0.66626,0.66552,0.66618,14937900065.0
2005-06-20 19:00:00,0.66619,0.6663,0.66585,0.66605,12078600009.0
2005-06-20 19:30:00,0.66558,0.66624,0.6655,0.66603,10790499993.0
2005-06-20 20:00:00,0.66609,0.66615,0.66572,0.66602,10582899973.0
2005-06-20 20:30:00,0.66597,0.66622,0.66557,0.66605,21691200010.0
2005-06-20 21:00:00,0.66609,0.66613,0.66547,0.66607,12557600002.0
2005-06-20 21:30:00,0.6659,0.6661,0.66565,0.66597,7709800011.0
2005-06-20 22:00:00,0.66595,0.66595,0.66545,0.66545,7447999986.0
2005-06-20 22:30:00,0.66549,0.6658,0.6649,0.66558,5511300001.0
2005-06-20 23:00:00,0.66556,0.66593,0.66489,0.66575,4934400012.0
2005-06-20 23:30:00,0.66578,0.66585,0.66521,0.66579,3283800007.0
2005-06-21 00:00:00,0.66577,0.66603,0.66528,0.66593,3281399999.0
2005-06-21 00:30:00,0.66601,0.6664,0.66562,0.66638,3588100005.0
2005-06-21 01:00:00,0.6664,0.66645,0.666,0.66623,3954699992.0
2005-06-21 01:30:00,0.66617,0.66627,0.6657,0.66602,3831799993.0
2005-06-21 02:00:00,0.6661,0.6667,0.66595,0.66636,4465800001.0
2005-06-21 02:30:00,0.66631,0.66658,0.66615,0.66627,3284199994.0
2005-06-21 03:00:00,0.66643,0.66643,0.66565,0.66595,3143999990.0
2005-06-21 03:30:00,0.66593,0.66619,0.66568,0.6658,2872799990.0
2005-06-21 04:00:00,0.6659,0.66608,0.66542,0.66596,2958400003.0
2005-06-21 04:30:00,0.66597,0.66621,0.66565,0.66607,3315500003.0
2005-06-21 05:00:00,0.66605,0.66617,0.66557,0.66598,2740399995.0
2005-06-21 05:30:00,0.66598,0.66613,0.6655,0.66561,3704100006.0
2005-06-21 06:00:00,0.66568,0.66584,0.66556,0.6657,3469900014.0
2005-06-21 06:30:00,0.6657,0.66582,0.66556,0.66565,3240099983.0
2005-06-21 07:00:00,0.66557,0.66568,0.6653,0.66545,3303200000.0
2005-06-21 07:30:00,0.66544,0.66573,0.66497,0.66535,3919399984.0
2005-06-21 08:00:00,0.6653,0.6657,0.6653,0.66561,3672699991.0
2005-06-21 08:30:00,0.66574,0.666,0.66561,0.66595,3796600019.0
2005-06-21 09:00:00,0.66593,0.66634,0.66578,0.66582,4207499982.0
2005-06-21 09:30:00,0.66581,0.66581,0.66482,0.66537,3969999993.0
2005-06-21 10:00:00,0.66531,0.66558,0.66511,0.66526,4353699999.0
2005-06-21 10:30:00,0.66525,0.66533,0.66446,0.66478,4106500001.0
2005-06-21 11:00:00,0.66484,0.66501,0.66452,0.66487,3734199992.0
2005-06-21 11:30:00,0.66494,0.66515,0.6645,0.66455,4350699997.0
2005-06-21 12:00:00,0.66445,0.66484,0.66431,0.6645,4071400004.0
2005-06-21 12:30:00,0.66444,0.66454,0.66417,0.66417,3520400002.0
2005-06-21 13:00:00,0.66417,0.6645,0.66412,0.66435,4225399987.0
2005-06-21 13:30:00,0.66435,0.66457,0.66413,0.66428,4183000000.0
2005-06-21 14:00:00,0.66433,0.66461,0.66407,0.66433,4405499980.0
2005-06-21 14:30:00,0.66434,0.66449,0.664,0.66434,4003099993.0
2005-06-21 15:00:00,0.66435,0.66466,0.66399,0.6645,4286200016.0
2005-06-21 15:30:00,0.66444,0.66461,0.66426,0.66431,4238500023.0
2005-06-21 16:00:00,0.66427,0.66453,0.6636,0.66436,3723100016.0
2005-06-21 16:30:00,0.66433,0.66452,0.66382,0.66432,4334000005.0
2005-06-21 17:00:00,0.66428,0.66478,0.66413,0.66465,4088899996.0
2005-06-21 17:30:00,0.6647,0.66515,0.66457,0.665,4564599974.0
2005-06-21 18:00:00,0.66501,0.66532,0.66451,0.66465,32187399969.0
2005-06-21 18:30:00,0.66468,0.66504,0.66447,0.66493,14148900011.0
2005-06-21 19:00:00,0.66495,0.66526,0.66487,0.66509,11788300003.0
2005-06-21 19:30:00,0.66507,0.66537,0.665,0.66506,10781200000.0
2005-06-21 20:00:00,0.66512,0.66527,0.66475,0.66508,10996500007.0
2005-06-21 20:30:00,0.66511,0.66546,0.66478,0.6652,21080299987.0
2005-06-21 21:00:00,0.66519,0.6654,0.66485,0.66527,13101900033.0
2005-06-21 21:30:00,0.66525,0.66565,0.66522,0.66563,7296099991.0
2005-06-21 22:00:00,0.6656,0.6659,0.66546,0.66585,8061299982.0
2005-06-21 22:30:00,0.66583,0.6659,0.66533,0.66558,6012499988.0
2005-06-21 23:00:00,0.66532,0.66577,0.66499,0.66563,4693699987.0
2005-06-21 23:30:00,0.66573,0.66595,0.66527,0.66555,3647400016.0
2005-06-22 00:00:00,0.66552,0.6657,0.66507,0.66557,3088500005.0
2005-06-22 00:30:00,0.66564,0.66586,0.66528,0.66566,3285200004.0
2005-06-22 01:00:00,0.66563,0.66602,0.66516,0.66602,3959199995.0
2005-06-22 01:30:00,0.66602,0.66662,0.66593,0.66614,4042199995.0
2005-06-22 02:00:00,0.66614,0.66645,0.66597,0.66597,3925899995.0
2005-06-22 02:30:00,0.66592,0.66598,0.66536,0.66571,3574499998.0
2005-06-22 03:00:00,0.66573,0.66582,0.66536,0.6655,3543899990.0
2005-06-22 03:30:00,0.66551,0.66559,0.66508,0.66518,3683699988.0
2005-06-22 04:00:00,0.66527,0.66562,0.6652,0.66541,3472500005.0
2005-06-22 04:30:00,0.66543,0.66565,0.6653,0.66538,3856100019.0
2005-06-22 05:00:00,0.66535,0.66563,0.66506,0.66543,3818699992.0
2005-06-22 05:30:00,0.66543,0.6658,0.6654,0.66568,3949399983.0
2005-06-22 06:00:00,0.66577,0.6658,0.665,0.66561,3976199984.0
2005-06-22 06:30:00,0.6656,0.66568,0.66501,0.66556,3489900000.0
2005-06-22 07:00:00,0.6655,0.66563,0.66502,0.66556,3042899999.0
2005-06-22 07:30:00,0.66553,0.66583,0.66543,0.66555,3204699991.0
2005-06-22 08:00:00,0.66547,0.66594,0.66547,0.66583,3287200004.0
2005-06-22 08:30:00,0.66585,0.6659,0.66545,0.6656,4030800029.0
2005-06-22 09:00:00,0.6656,0.66578,0.66534,0.66539,4297600008.0
2005-06-22 09:30:00,0.66541,0.66554,0.66505,0.66517,3910000002.0
2005-06-22 10:00:00,0.66515,0.66551,0.66484,0.6654,4304300008.0
2005-06-22 10:30:00,0.66589,0.66861,0.66576,0.6686,4664199991.0
2005-06-22 11:00:00,0.66862,0.66862,0.66721,0.6674,4176099998.0
2005-06-22 11:30:00,0.66743,0.66758,0.66711,0.66719,4336099983.0
2005-06-22 12:00:00,0.66709,0.66732,0.66656,0.66663,3893100004.0
2005-06-22 12:30:00,0.66659,0.66663,0.66548,0.66548,4986900010.0
2005-06-22 13:00:00,0.66537,0.6661,0.66513,0.66522,3838599981.0
2005-06-22 13:30:00,0.66522,0.66522,0.6645,0.66512,4446799990.0
2005-06-22 14:00:00,0.66512,0.66532,0.66482,0.66526,3847599977.0
2005-06-22 14:30:00,0.66526,0.66547,0.66516,0.6654,4462900014.0
2005-06-22 15:00:00,0.66532,0.66532,0.66476,0.6651,3941600004.0
2005-06-22 15:30:00,0.6651,0.66576,0.6648,0.6657,3633999991.0
2005-06-22 16:00:00,0.66568,0.66579,0.66522,0.66559,4299700006.0
2005-06-22 16:30:00,0.6656,0.66565,0.66511,0.66546,3928499994.0
2005-06-22 17:00:00,0.66549,0.66587,0.6654,0.66572,4135600012.0
2005-06-22 17:30:00,0.66581,0.66599,0.66537,0.66555,3312799991.0
2005-06-22 18:00:00,0.66554,0.66567,0.66475,0.66506,33392899956.0
2005-06-22 18:30:00,0.66507,0.66535,0.66479,0.6652,13955699988.0
2005-06-22 19:00:00,0.6652,0.66543,0.6648,0.6649,11451599971.0
2005-06-22 19:30:00,0.66487,0.66499,0.6645,0.66492,10852499983.0
2005-06-22 20:00:00,0.66493,0.66531,0.66472,0.66502,10914100017.0
2005-06-22 20:30:00,0.66503,0.66578,0.6646,0.6652,21696999974.0
2005-06-22 21:00:00,0.66525,0.66544,0.66499,0.66527,12001300025.0
2005-06-22 21:30:00,0.66526,0.66543,0.66487,0.66535,7351500025.0
2005-06-22 22:00:00,0.66534,0.66548,0.6648,0.66539,7908100001.0
2005-06-22 22:30:00,0.66547,0.66558,0.66519,0.66538,5609799986.0
2005-06-22 23:00:00,0.66525,0.66558,0.66489,0.66531,4686200024.0
2005-06-22 23:30:00,0.66533,0.66572,0.66506,0.6657,5120099986.0
2005-06-23 00:00:00,0.66567,0.66568,0.66481,0.66522,3483700002.0
2005-06-23 00:30:00,0.6653,0.66562,0.66519,0.6654,3613300007.0
2005-06-23 01:00:00,0.66537,0.66567,0.66523,0.66561,3571100001.0
2005-06-23 01:30:00,0.66556,0.66575,0.66513,0.66572,4252799991.0
2005-06-23 02:00:00,0.66569,0.66594,0.66543,0.6658,3788700016.0
2005-06-23 02:30:00,0.66579,0.66601,0.66554,0.66583,3619500012.0
2005-06-23 03:00:00,0.66585,0.66601,0.66551,0.66557,3376300003.0
2005-06-23 03:30:00,0.66556,0.66579,0.66479,0.66508,3035199999.0
2005-06-23 04:00:00,0.66528,0.6655,0.66496,0.6653,2675700012.0
2005-06-23 04:30:00,0.66529,0.66548,0.66488,0.66503,3634299994.0
2005-06-23 05:00:00,0.6653,0.6654,0.66495,0.66533,3822600001.0
2005-06-23 05:30:00,0.66539,0.66553,0.66493,0.66539,3767400023.0
2005-06-23 06:00:00,0.66541,0.66545,0.66493,0.66536,4001599979.0
2005-06-23 06:30:00,0.66535,0.66565,0.66516,0.6656,3566799994.0
2005-06-23 07:00:00,0.66557,0.66568,0.66496,0.66543,4024200004.0
2005-06-23 07:30:00,0.6654,0.66549,0.66508,0.6654,4267799976.0
2005-06-23 08:00:00,0.66535,0.66554,0.66507,0.66516,3446699996.0
2005-06-23 08:30:00,0.66514,0.66576,0.66494,0.6654,3804000011.0
2005-06-23 09:00:00,0.66538,0.66559,0.6649,0.6649,4173999999.0
2005-06-23 09:30:00,0.66492,0.66504,0.66342,0.66385,4095200000.0
2005-06-23 10:00:00,0.66395,0.66408,0.66364,0.66397,4636499999.0
2005-06-23 10:30:00,0.66395,0.66405,0.66363,0.66385,4487900009.0
2005-06-23 11:00:00,0.66383,0.66415,0.6638,0.66407,4459000001.0
2005-06-23 11:30:00,0.66416,0.66416,0.6636,0.66386,4187399990.0
2005-06-23 12:00:00,0.66373,0.66419,0.66372,0.66375,3983300017.0
2005-06-23 12:30:00,0.6637,0.66385,0.66339,0.66375,3529299990.0
2005-06-23 13:00:00,0.66383,0.6639,0.66334,0.66343,3332599988.0
2005-06-23 13:30:00,0.66344,0.66344,0.66284,0.66297,4371600009.0
2005-06-23 14:00:00,0.66292,0.66297,0.66156,0.66203,4309100001.0
2005-06-23 14:30:00,0.66203,0.6627,0.66114,0.66242,3928899993.0
2005-06-23 15:00:00,0.6624,0.66283,0.66227,0.6628,4138899986.0
2005-06-23 15:30:00,0.66275,0.66285,0.66231,0.66237,4089800011.0
2005-06-23 16:00:00,0.66235,0.66257,0.66218,0.66252,3955099986.0
2005-06-23 16:30:00,0.66251,0.66277,0.66216,0.66223,4137799999.0
2005-06-23 17:00:00,0.66217,0.66323,0.66217,0.66288,3684299994.0
2005-06-23 17:30:00,0.66287,0.66326,0.66259,0.6629,3819799982.0
2005-06-23 18:00:00,0.6629,0.66303,0.66236,0.66268,31602400052.0
2005-06-23 18:30:00,0.66268,0.66288,0.66252,0.66275,14701799976.0
2005-06-23 19:00:00,0.6628,0.66302,0.66208,0.66242,11247100022.0
2005-06-23 19:30:00,0.66238,0.66265,0.6623,0.66242,11165500009.0
2005-06-23 20:00:00,0.66247,0.66293,0.66215,0.66231,11312100002.0
2005-06-23 20:30:00,0.66245,0.66283,0.6621,0.66245,22227099980.0
2005-06-23 21:00:00,0.66262,0.66319,0.66248,0.66277,13591299999.0
2005-06-23 21:30:00,0.66275,0.66327,0.6627,0.66305,7650400007.0
2005-06-23 22:00:00,0.66307,0.6632,0.66285,0.6631,7696500010.0
2005-06-23 22:30:00,0.66328,0.66361,0.66292,0.66292,5714199980.0
2005-06-23 23:00:00,0.66317,0.66344,0.6627,0.6627,5227699997.0
2005-06-23 23:30:00,0.66274,0.66303,0.66234,0.66259,3332800004.0
2005-06-24 00:00:00,0.6626,0.66302,0.66225,0.66233,4356799961.0
2005-06-24 00:30:00,0.66241,0.66247,0.66212,0.6624,3910999992.0
2005-06-24 01:00:00,0.66236,0.66257,0.66189,0.66213,3707000012.0
2005-06-24 01:30:00,0.6621,0.66242,0.66187,0.66201,3782100006.0
2005-06-24 02:00:00,0.662,0.66265,0.66198,0.66265,3992799994.0
2005-06-24 02:30:00,0.66232,0.6624,0.66206,0.66217,3335299989.0
2005-06-24 03:00:00,0.66215,0.66245,0.66201,0.66223,3740600004.0
2005-06-24 03:30:00,0.6622,0.66269,0.66206,0.6621,2964199998.0
2005-06-24 04:00:00,0.66217,0.66227,0.66204,0.66215,3195699996.0
2005-06-24 04:30:00,0.66213,0.66257,0.66191,0.662,3596499996.0
2005-06-24 05:00:00,0.66202,0.66236,0.66197,0.66222,3302800003.0
2005-06-24 05:30:00,0.66223,0.6623,0.66157,0.66165,3763199986.0
2005-06-24 06:00:00,0.66172,0.66273,0.66136,0.66273,4071400010.0
2005-06-24 06:30:00,0.66278,0.66315,0.66246,0.66262,4423599986.0
2005-06-24 07:00:00,0.66262,0.6631,0.66256,0.66282,3164600000.0
2005-06-24 07:30:00,0.66279,0.6629,0.662,0.66227,3961999997.0
2005-06-24 08:00:00,0.66221,0.66247,0.66203,0.6622,3883199998.0
2005-06-24 08:30:00,0.66222,0.66276,0.66195,0.66249,3259199998.0
2005-06-24 09:00:00,0.66245,0.66268,0.66202,0.66202,4290800017.0
2005-06-24 09:30:00,0.66207,0.66328,0.66207,0.66298,4556200001.0
2005-06-24 10:00:00,0.66296,0.6637,0.66296,0.66352,4356700009.0
2005-06-24 10:30:00,0.66351,0.66363,0.6632,0.66334,4309600025.0
2005-06-24 11:00:00,0.66338,0.66339,0.6626,0.66281,4111500019.0
2005-06-24 11:30:00,0.66285,0.66287,0.66233,0.66267,4337799996.0
2005-06-24 12:00:00,0.6626,0.66267,0.66223,0.66234,4124399986.0
2005-06-24 12:30:00,0.66237,0.66261,0.6622,0.66237,3748899993.0
2005-06-24 13:00:00,0.66245,0.66295,0.66235,0.66295,4314499964.0
2005-06-24 13:30:00,0.66288,0.66349,0.66249,0.663,3992200010.0
2005-06-24 14:00:00,0.66303,0.66317,0.66256,0.66271,3929499994.0
2005-06-24 14:30:00,0.66263,0.66321,0.66218,0.66277,4867399996.0
2005-06-24 15:00:00,0.66272,0.6632,0.66248,0.66281,3956499985.0
2005-06-24 15:30:00,0.66282,0.66318,0.66262,0.66318,3994900005.0
2005-06-24 16:00:00,0.66311,0.66332,0.66266,0.66327,4205499981.0
2005-06-24 16:30:00,0.66322,0.66402,0.66316,0.66365,3832400004.0
2005-06-24 17:00:00,0.66359,0.66359,0.66298,0.66307,3860799988.0
2005-06-24 17:30:00,0.66304,0.66315,0.66289,0.66308,3815000004.0
2005-06-24 18:00:00,0.66306,0.6632,0.66262,0.66286,29515999998.0
2005-06-24 18:30:00,0.66287,0.66309,0.66275,0.66286,14062500000.0
2005-06-24 19:00:00,0.66289,0.66319,0.66267,0.66269,11839699996.0
2005-06-24 19:30:00,0.66263,0.66306,0.66253,0.66272,10819699995.0
2005-06-24 20:00:00,0.66278,0.66321,0.6626,0.66312,11180099972.0
2005-06-24 20:30:00,0.66313,0.66362,0.66295,0.66319,22210500038.0
2005-06-24 21:00:00,0.66334,0.6636,0.66312,0.66317,12853399991.0
2005-06-24 21:30:00,0.66315,0.6636,0.66301,0.66335,8231099997.0
2005-06-24 22:00:00,0.66334,0.66345,0.66292,0.66296,7570300000.0
2005-06-24 22:30:00,0.66298,0.66349,0.6626,0.66266,6363499991.0
2005-06-26 23:00:00,0.66274,0.66343,0.66268,0.66298,4628600003.0
2005-06-26 23:30:00,0.66335,0.66342,0.66261,0.66305,3926300019.0
2005-06-27 00:00:00,0.66304,0.66364,0.66304,0.66358,3614699993.0
2005-06-27 00:30:00,0.66366,0.66425,0.6634,0.66389,4381500019.0
2005-06-27 01:00:00,0.66397,0.66432,0.66375,0.66432,3876400007.0
2005-06-27 01:30:00,0.6643,0.66501,0.66419,0.66484,4270199987.0
2005-06-27 02:00:00,0.66484,0.6652,0.66482,0.66507,3843799995.0
2005-06-27 02:30:00,0.66497,0.66523,0.6649,0.66518,3456199994.0
2005-06-27 03:00:00,0.6652,0.66534,0.66483,0.665,3642000018.0
2005-06-27 03:30:00,0.66499,0.66517,0.66482,0.66487,2836699990.0
2005-06-27 04:00:00,0.66493,0.66506,0.66462,0.66473,2849000016.0
2005-06-27 04:30:00,0.66468,0.66498,0.66446,0.66467,3762100013.0
2005-06-27 05:00:00,0.66465,0.66489,0.66444,0.66488,3397699981.0
2005-06-27 05:30:00,0.66488,0.66506,0.66433,0.66478,2968700003.0
2005-06-27 06:00:00,0.66482,0.66499,0.66458,0.66478,3425899987.0
2005-06-27 06:30:00,0.66482,0.66498,0.66435,0.66473,3331600011.0
2005-06-27 07:00:00,0.66465,0.66498,0.66454,0.66497,3170500013.0
2005-06-27 07:30:00,0.66493,0.66511,0.66454,0.66472,3725599974.0
2005-06-27 08:00:00,0.66465,0.66528,0.66465,0.66492,4326100002.0
2005-06-27 08:30:00,0.66494,0.66592,0.66489,0.66591,4710299992.0
2005-06-27 09:00:00,0.66597,0.66604,0.66531,0.6654,3830399981.0
2005-06-27 09:30:00,0.66544,0.66551,0.66507,0.66525,3826600005.0
2005-06-27 10:00:00,0.66522,0.66537,0.66485,0.66497,4263200011.0
2005-06-27 10:30:00,0.665,0.66521,0.66487,0.66513,3778100016.0
2005-06-27 11:00:00,0.66512,0.6652,0.66483,0.66483,3678300008.0
2005-06-27 11:30:00,0.66486,0.66497,0.66451,0.66489,4322499987.0
2005-06-27 12:00:00,0.66481,0.66561,0.66469,0.6656,4233299989.0
2005-06-27 12:30:00,0.66554,0.66562,0.66483,0.66483,4557999986.0
2005-06-27 13:00:00,0.66488,0.66534,0.66485,0.66528,3865000011.0
2005-06-27 13:30:00,0.66528,0.66545,0.66504,0.66511,4159299994.0
2005-06-27 14:00:00,0.66507,0.6651,0.66477,0.66482,4171299979.0
2005-06-27 14:30:00,0.66482,0.66491,0.6643,0.66483,4024200014.0
2005-06-27 15:00:00,0.66498,0.6654,0.66486,0.66515,3754699999.0
2005-06-27 15:30:00,0.6652,0.66523,0.66489,0.665,3933099981.0
2005-06-27 16:00:00,0.66503,0.66579,0.66503,0.66564,4018899992.0
2005-06-27 16:30:00,0.6656,0.66607,0.66547,0.6657,3967499987.0
2005-06-27 17:00:00,0.66579,0.66593,0.66504,0.66545,4864499979.0
2005-06-27 17:30:00,0.66544,0.66587,0.66533,0.66548,4258000004.0
2005-06-27 18:00:00,0.66555,0.66596,0.66523,0.66539,29632200017.0
2005-06-27 18:30:00,0.66539,0.66586,0.66434,0.6649,14488100020.0
2005-06-27 19:00:00,0.66509,0.66552,0.66486,0.66542,12270799996.0
2005-06-27 19:30:00,0.66523,0.66552,0.66468,0.66472,10697899997.0
2005-06-27 20:00:00,0.66509,0.66511,0.66457,0.6648,10544300000.0
2005-06-27 20:30:00,0.66482,0.66521,0.66445,0.66472,21728600000.0
2005-06-27 21:00:00,0.66475,0.66495,0.66413,0.66458,12870500041.0
2005-06-27 21:30:00,0.66455,0.66493,0.6643,0.66486,8286699992.0
2005-06-27 22:00:00,0.66475,0.66497,0.66437,0.66473,7998500014.0
2005-06-27 22:30:00,0.66478,0.66494,0.66444,0.66455,5614300006.0
2005-06-27 23:00:00,0.66445,0.6651,0.66444,0.6651,4655800004.0
2005-06-27 23:30:00,0.6649,0.66536,0.66463,0.66513,4025499989.0
2005-06-28 00:00:00,0.66511,0.66536,0.66478,0.66518,4246500002.0
2005-06-28 00:30:00,0.66524,0.66532,0.66489,0.66505,3753099998.0
2005-06-28 01:00:00,0.66503,0.66517,0.66471,0.66513,3735299976.0
2005-06-28 01:30:00,0.6651,0.66552,0.66469,0.66551,4295399987.0
2005-06-28 02:00:00,0.66543,0.66576,0.66524,0.66543,4016699999.0
2005-06-28 02:30:00,0.66538,0.66549,0.66523,0.66543,3408000014.0
2005-06-28 03:00:00,0.66545,0.66565,0.66525,0.66556,3503999991.0
2005-06-28 03:30:00,0.66559,0.66583,0.66547,0.66574,2811400001.0
2005-06-28 04:00:00,0.66575,0.66592,0.66529,0.66577,2982099998.0
2005-06-28 04:30:00,0.66577,0.66585,0.6653,0.66577,3254199991.0
2005-06-28 05:00:00,0.66575,0.66622,0.66557,0.66605,3207999996.0
2005-06-28 05:30:00,0.66604,0.6661,0.66585,0.66595,3646999989.0
2005-06-28 06:00:00,0.66596,0.66598,0.66566,0.66575,3464599981.0
2005-06-28 06:30:00,0.66572,0.66602,0.66563,0.66574,3708400010.0
2005-06-28 07:00:00,0.6657,0.66612,0.6657,0.66606,3072400003.0
2005-06-28 07:30:00,0.66604,0.6661,0.66555,0.66562,3950299991.0
2005-06-28 08:00:00,0.66562,0.66584,0.66503,0.66538,4191599963.0
2005-06-28 08:30:00,0.66534,0.66552,0.6648,0.66511,3576099988.0
2005-06-28 09:00:00,0.66511,0.66536,0.66489,0.66504,4475500002.0
2005-06-28 09:30:00,0.66501,0.66533,0.6649,0.6652,3805899996.0
2005-06-28 10:00:00,0.66514,0.66531,0.66482,0.66523,3597899995.0
2005-06-28 10:30:00,0.66523,0.66542,0.66496,0.66523,3673299988.0
2005-06-28 11:00:00,0.66522,0.66531,0.6644,0.6644,4437200011.0
2005-06-28 11:30:00,0.66446,0.66454,0.66407,0.66442,4058199982.0
2005-06-28 12:00:00,0.66437,0.6649,0.66426,0.6648,4722300019.0
2005-06-28 12:30:00,0.66472,0.66495,0.6643,0.66432,3515199976.0
2005-06-28 13:00:00,0.66435,0.66453,0.6642,0.6645,4079199995.0
2005-06-28 13:30:00,0.66448,0.6646,0.66427,0.66443,4355499995.0
2005-06-28 14:00:00,0.6644,0.66464,0.66428,0.66461,4578399981.0
2005-06-28 14:30:00,0.66457,0.66475,0.6645,0.66458,3775700005.0
2005-06-28 15:00:00,0.66458,0.66463,0.66399,0.66432,3914799985.0
2005-06-28 15:30:00,0.66427,0.66483,0.66421,0.66473,3640200011.0
2005-06-28 16:00:00,0.66475,0.66488,0.6643,0.6644,4010699992.0
2005-06-28 16:30:00,0.66439,0.66489,0.66424,0.66447,4170799992.0
2005-06-28 17:00:00,0.66455,0.6648,0.66444,0.66456,4137800003.0
2005-06-28 17:30:00,0.66465,0.66501,0.66446,0.665,3401900019.0
2005-06-28 18:00:00,0.66496,0.66497,0.66437,0.66445,32983099942.0
2005-06-28 18:30:00,0.66446,0.6647,0.66438,0.6645,14572799998.0
2005-06-28 19:00:00,0.6645,0.66461,0.66417,0.6643,12196499982.0
2005-06-28 19:30:00,0.66431,0.66452,0.66421,0.66443,10778800015.0
2005-06-28 20:00:00,0.66448,0.66469,0.66402,0.66443,10610600004.0
2005-06-28 20:30:00,0.66443,0.66465,0.66431,0.66445,21553600031.0
2005-06-28 21:00:00,0.66453,0.66469,0.66421,0.66446,12411900031.0
2005-06-28 21:30:00,0.66443,0.66445,0.66399,0.66419,7571300014.0
2005-06-28 22:00:00,0.66415,0.66443,0.66411,0.66415,7908399979.0
2005-06-28 22:30:00,0.66419,0.66424,0.66387,0.66387,5959100009.0
2005-06-28 23:00:00,0.66375,0.66464,0.66366,0.66405,5335299994.0
2005-06-28 23:30:00,0.66405,0.66417,0.66377,0.66406,2841099996.0
2005-06-29 00:00:00,0.66402,0.66419,0.66389,0.66402,3202599991.0
2005-06-29 00:30:00,0.66407,0.66417,0.6637,0.66405,3324199996.0
2005-06-29 01:00:00,0.66402,0.66426,0.66385,0.664,3424599990.0
2005-06-29 01:30:00,0.66396,0.66414,0.66378,0.66412,3492899999.0
2005-06-29 02:00:00,0.66408,0.66446,0.66403,0.6641,3646899997.0
2005-06-29 02:30:00,0.66407,0.66431,0.66402,0.66408,3487799996.0
2005-06-29 03:00:00,0.66407,0.66418,0.66386,0.664,3449500003.0
2005-06-29 03:30:00,0.66399,0.66409,0.66264,0.66347,3927399986.0
2005-06-29 04:00:00,0.66357,0.66385,0.66347,0.66359,4186799994.0
2005-06-29 04:30:00,0.66359,0.66368,0.66334,0.6636,3581800010.0
2005-06-29 05:00:00,0.66335,0.66377,0.66322,0.66349,3246199994.0
2005-06-29 05:30:00,0.66351,0.66368,0.66309,0.66368,2550099995.0
2005-06-29 06:00:00,0.6637,0.66375,0.66354,0.66365,3550499987.0
2005-06-29 06:30:00,0.66365,0.66375,0.66328,0.66365,3164100008.0
2005-06-29 07:00:00,0.6636,0.6637,0.66332,0.66365,3059199988.0
2005-06-29 07:30:00,0.66361,0.66382,0.6634,0.66352,3505799998.0
2005-06-29 08:00:00,0.66341,0.66358,0.6629,0.66312,3111299997.0
2005-06-29 08:30:00,0.66317,0.66343,0.66305,0.66308,3851899999.0
2005-06-29 09:00:00,0.66308,0.66331,0.66288,0.66298,3852999997.0
2005-06-29 09:30:00,0.66299,0.66341,0.6625,0.6633,3809400018.0
2005-06-29 10:00:00,0.66325,0.66371,0.6631,0.66365,4509699994.0
2005-06-29 10:30:00,0.66359,0.66405,0.66329,0.66385,3858700006.0
2005-06-29 11:00:00,0.66385,0.66441,0.66382,0.66398,4924599985.0
2005-06-29 11:30:00,0.66404,0.66458,0.66401,0.66454,4298299971.0
2005-06-29 12:00:00,0.66458,0.66699,0.66458,0.66697,4590299996.0
2005-06-29 12:30:00,0.66697,0.66752,0.66639,0.66641,3946999995.0
2005-06-29 13:00:00,0.66645,0.66687,0.66643,0.66669,3644399992.0
2005-06-29 13:30:00,0.66673,0.66736,0.66656,0.66661,4402500003.0
2005-06-29 14:00:00,0.6666,0.6669,0.6666,0.66677,4010299981.0
2005-06-29 14:30:00,0.66675,0.66748,0.66663,0.66705,4311900001.0
2005-06-29 15:00:00,0.66702,0.66775,0.66697,0.66765,3955900004.0
2005-06-29 15:30:00,0.66766,0.66809,0.66758,0.668,3890199992.0
2005-06-29 16:00:00,0.66804,0.66822,0.66737,0.66741,3903999984.0
2005-06-29 16:30:00,0.66747,0.66869,0.66726,0.6685,4566199989.0
2005-06-29 17:00:00,0.66861,0.66966,0.66861,0.66942,4382099997.0
2005-06-29 17:30:00,0.66942,0.66961,0.66868,0.66914,3829000003.0
2005-06-29 18:00:00,0.66914,0.66927,0.66828,0.66873,32530300023.0
2005-06-29 18:30:00,0.66877,0.66921,0.66855,0.66913,14588999970.0
2005-06-29 19:00:00,0.66915,0.66962,0.66897,0.66915,11410900001.0
2005-06-29 19:30:00,0.66913,0.66917,0.66866,0.66892,10898200010.0
2005-06-29 20:00:00,0.66899,0.66902,0.66869,0.66882,11841499991.0
2005-06-29 20:30:00,0.66883,0.66923,0.66852,0.66855,21052000010.0
2005-06-29 21:00:00,0.66854,0.66892,0.66853,0.66873,13512300018.0
2005-06-29 21:30:00,0.66871,0.66887,0.66828,0.66837,7562299990.0
2005-06-29 22:00:00,0.66836,0.66846,0.668,0.668,7375900003.0
2005-06-29 22:30:00,0.66803,0.6684,0.66778,0.66778,5613599994.0
2005-06-29 23:00:00,0.66785,0.66856,0.66779,0.66796,5118800014.0
2005-06-29 23:30:00,0.66797,0.66832,0.6676,0.66789,3550999994.0
2005-06-30 00:00:00,0.66787,0.66827,0.66785,0.66793,3690399993.0
2005-06-30 00:30:00,0.66805,0.66829,0.66772,0.66807,3789600003.0
2005-06-30 01:00:00,0.6681,0.66881,0.66803,0.66856,3477100006.0
2005-06-30 01:30:00,0.66846,0.6692,0.66843,0.66917,3874899989.0
2005-06-30 02:00:00,0.66917,0.66953,0.66899,0.66905,4003600007.0
2005-06-30 02:30:00,0.66899,0.66904,0.66846,0.66863,3346599991.0
2005-06-30 03:00:00,0.66863,0.66882,0.66839,0.6686,2670099997.0
2005-06-30 03:30:00,0.66864,0.66909,0.66851,0.66882,3872899991.0
2005-06-30 04:00:00,0.66886,0.66919,0.6686,0.66864,3296600009.0
2005-06-30 04:30:00,0.66862,0.66899,0.66853,0.66884,3481299992.0
2005-06-30 05:00:00,0.66882,0.66916,0.66853,0.66863,3040799998.0
2005-06-30 05:30:00,0.66867,0.66879,0.6685,0.66874,3629399985.0
2005-06-30 06:00:00,0.66879,0.66903,0.66866,0.6688,3210399995.0
2005-06-30 06:30:00,0.6688,0.6691,0.66858,0.66877,3134400007.0
2005-06-30 07:00:00,0.66869,0.66903,0.66833,0.66855,4057300016.0
2005-06-30 07:30:00,0.66855,0.66871,0.6683,0.66865,3726799995.0
2005-06-30 08:00:00,0.6686,0.66898,0.66842,0.66875,3126800013.0
2005-06-30 08:30:00,0.66874,0.66889,0.668,0.66807,3651799987.0
2005-06-30 09:00:00,0.66808,0.66873,0.66787,0.66836,4364099989.0
2005-06-30 09:30:00,0.66837,0.66919,0.66829,0.66885,3880199996.0
2005-06-30 10:00:00,0.6689,0.66948,0.66884,0.66923,3921599991.0
2005-06-30 10:30:00,0.66914,0.67071,0.6691,0.67047,4144499997.0
2005-06-30 11:00:00,0.67042,0.67226,0.67042,0.672,4606999982.0
2005-06-30 11:30:00,0.67201,0.67201,0.6714,0.67152,4887900003.0
2005-06-30 12:00:00,0.67143,0.67185,0.67126,0.67168,4018199995.0
2005-06-30 12:30:00,0.6716,0.67228,0.67156,0.672,4278900000.0
2005-06-30 13:00:00,0.6719,0.67365,0.6719,0.67357,3969200006.0
2005-06-30 13:30:00,0.67358,0.67426,0.6734,0.67407,4169000006.0
2005-06-30 14:00:00,0.67401,0.67433,0.67395,0.67405,4725000011.0
2005-06-30 14:30:00,0.67402,0.6751,0.67392,0.67433,4330199987.0
2005-06-30 15:00:00,0.67434,0.6744,0.67359,0.67363,4356000011.0
2005-06-30 15:30:00,0.67361,0.67419,0.67353,0.67369,4424799993.0
2005-06-30 16:00:00,0.67378,0.6742,0.6736,0.67392,4365800000.0
2005-06-30 16:30:00,0.67388,0.67519,0.67371,0.67519,4200799992.0
2005-06-30 17:00:00,0.67528,0.67544,0.67441,0.67472,4371500010.0
2005-06-30 17:30:00,0.67473,0.67492,0.67401,0.67451,3860799989.0
2005-06-30 18:00:00,0.67453,0.67557,0.6744,0.67509,30777800023.0
2005-06-30 18:30:00,0.67506,0.67506,0.6743,0.67464,14381100026.0
2005-06-30 19:00:00,0.67465,0.6749,0.67453,0.67461,11679600017.0
2005-06-30 19:30:00,0.67457,0.67471,0.67436,0.67447,11028700005.0
2005-06-30 20:00:00,0.67453,0.67508,0.67407,0.67497,10697500006.0
2005-06-30 20:30:00,0.675,0.67593,0.6749,0.67562,21875200003.0
2005-06-30 21:00:00,0.67561,0.67585,0.67518,0.67585,13865399967.0
2005-06-30 21:30:00,0.6758,0.67608,0.6752,0.67528,7187300008.0
2005-06-30 22:00:00,0.67525,0.67565,0.67516,0.67525,7565300009.0
2005-06-30 22:30:00,0.6753,0.67574,0.6753,0.67542,5641899969.0
2005-06-30 23:00:00,0.6756,0.67616,0.6749,0.6752,4537400001.0
2005-06-30 23:30:00,0.67523,0.67578,0.67483,0.67502,3548299999.0
2005-07-01 00:00:00,0.67495,0.67525,0.67495,0.67502,3546199991.0
2005-07-01 00:30:00,0.6751,0.67544,0.67497,0.67512,3758099983.0
2005-07-01 01:00:00,0.67495,0.67508,0.67447,0.67508,3800099999.0
2005-07-01 01:30:00,0.67502,0.67525,0.67461,0.67512,4317100006.0
2005-07-01 02:00:00,0.67504,0.67541,0.67489,0.67489,3976600011.0
2005-07-01 02:30:00,0.67481,0.67533,0.6748,0.67483,3379299993.0
2005-07-01 03:00:00,0.67481,0.67485,0.67439,0.67454,3138800007.0
2005-07-01 03:30:00,0.67459,0.67541,0.67459,0.67507,3323900014.0
2005-07-01 04:00:00,0.6751,0.67521,0.67488,0.67501,3212099993.0
2005-07-01 04:30:00,0.67502,0.67507,0.67475,0.6748,2891300018.0
2005-07-01 05:00:00,0.6748,0.67496,0.67478,0.67488,3009100012.0
2005-07-01 05:30:00,0.67488,0.67526,0.67437,0.67494,3599699992.0
2005-07-01 06:00:00,0.67497,0.67499,0.67443,0.67472,3605399993.0
2005-07-01 06:30:00,0.67468,0.67553,0.67448,0.67535,3864599995.0
2005-07-01 07:00:00,0.67532,0.67552,0.67475,0.67543,3464700001.0
2005-07-01 07:30:00,0.67539,0.67553,0.6749,0.67509,4716899992.0
2005-07-01 08:00:00,0.67504,0.67543,0.67459,0.67524,3637399984.0
2005-07-01 08:30:00,0.67535,0.67535,0.67444,0.67507,4159499982.0
2005-07-01 09:00:00,0.67504,0.67754,0.675,0.67742,4550600000.0
2005-07-01 09:30:00,0.67742,0.67893,0.67716,0.67834,4061699987.0
2005-07-01 10:00:00,0.67841,0.67893,0.67824,0.67875,4598199987.0
2005-07-01 10:30:00,0.67868,0.67868,0.67733,0.67805,4077099991.0
2005-07-01 11:00:00,0.67805,0.67834,0.67761,0.67775,4317299996.0
2005-07-01 11:30:00,0.67786,0.67833,0.67786,0.67832,4113600004.0
2005-07-01 12:00:00,0.67824,0.6785,0.67814,0.67845,4609299999.0
2005-07-01 12:30:00,0.67836,0.67903,0.67827,0.67875,4440599982.0
2005-07-01 13:00:00,0.67878,0.67973,0.67852,0.67914,3652199976.0
2005-07-01 13:30:00,0.67907,0.6794,0.67892,0.67911,3907100001.0
2005-07-01 14:00:00,0.67903,0.67912,0.67851,0.6787,3889599996.0
2005-07-01 14:30:00,0.67865,0.679,0.67842,0.6787,4026100002.0
2005-07-01 15:00:00,0.67867,0.6787,0.67792,0.67806,4494599973.0
2005-07-01 15:30:00,0.67812,0.67819,0.67784,0.6781,4162699982.0
2005-07-01 16:00:00,0.6781,0.67812,0.67577,0.67578,4524899993.0
2005-07-01 16:30:00,0.67573,0.67686,0.67478,0.67537,4223700012.0
2005-07-01 17:00:00,0.67537,0.67614,0.67505,0.67606,4426799997.0
2005-07-01 17:30:00,0.67607,0.6762,0.67482,0.6751,3868499987.0
2005-07-01 18:00:00,0.67516,0.67536,0.67464,0.67515,32492799974.0
2005-07-01 18:30:00,0.67524,0.67553,0.675,0.67518,15070199938.0
2005-07-01 19:00:00,0.67517,0.67564,0.6749,0.67495,12566399990.0
2005-07-01 19:30:00,0.67494,0.67541,0.67478,0.67487,11106200011.0
2005-07-01 20:00:00,0.67495,0.67522,0.67482,0.67512,10544899994.0
2005-07-01 20:30:00,0.67506,0.67536,0.6748,0.67509,21607799999.0
2005-07-01 21:00:00,0.67515,0.67559,0.67512,0.67552,13629300017.0
2005-07-01 21:30:00,0.6755,0.67577,0.67541,0.67567,7001500004.0
2005-07-01 22:00:00,0.67566,0.67587,0.67504,0.67585,7561499999.0
2005-07-01 22:30:00,0.67588,0.6766,0.67567,0.67634,6323800014.0
2005-07-03 23:00:00,0.6757,0.67638,0.6757,0.67596,4971499997.0
2005-07-03 23:30:00,0.67606,0.678,0.67557,0.67743,5156000003.0
2005-07-04 00:00:00,0.67761,0.67776,0.67702,0.67732,3873800004.0
2005-07-04 00:30:00,0.67734,0.67738,0.67695,0.67707,3404000003.0
2005-07-04 01:00:00,0.67718,0.67734,0.67627,0.67702,3655299989.0
2005-07-04 01:30:00,0.67699,0.6772,0.67681,0.67697,3419200002.0
2005-07-04 02:00:00,0.67697,0.67721,0.67683,0.67705,4509000006.0
2005-07-04 02:30:00,0.67702,0.67717,0.67673,0.67675,4065500018.0
2005-07-04 03:00:00,0.67677,0.6773,0.67654,0.67725,3536599989.0
2005-07-04 03:30:00,0.67658,0.67671,0.67617,0.67617,3155200012.0
2005-07-04 04:00:00,0.67623,0.67658,0.67615,0.67633,2719999994.0
2005-07-04 04:30:00,0.67635,0.67703,0.67613,0.67701,4029500013.0
2005-07-04 05:00:00,0.67708,0.67718,0.67661,0.67681,3875900005.0
2005-07-04 05:30:00,0.6768,0.67702,0.67657,0.67672,3772999984.0
2005-07-04 06:00:00,0.67677,0.67724,0.67676,0.67704,3643900016.0
2005-07-04 06:30:00,0.67709,0.67716,0.6766,0.67665,3745400007.0
2005-07-04 07:00:00,0.6766,0.67687,0.67647,0.6767,3539799989.0
2005-07-04 07:30:00,0.67673,0.67673,0.67625,0.67642,3790999981.0
2005-07-04 08:00:00,0.6764,0.67692,0.67638,0.67685,3541199993.0
2005-07-04 08:30:00,0.6768,0.67837,0.6768,0.67812,4777199999.0
2005-07-04 09:00:00,0.6781,0.6781,0.67696,0.677,4003200005.0
2005-07-04 09:30:00,0.67707,0.67714,0.67618,0.67628,4192199998.0
2005-07-04 10:00:00,0.67625,0.67665,0.67609,0.67649,4347200009.0
2005-07-04 10:30:00,0.67647,0.6772,0.67637,0.67684,4356299995.0
2005-07-04 11:00:00,0.67683,0.67687,0.6762,0.67666,4139500010.0
2005-07-04 11:30:00,0.67671,0.67739,0.67649,0.67737,4178799996.0
2005-07-04 12:00:00,0.67735,0.67783,0.67667,0.6768,4482099989.0
2005-07-04 12:30:00,0.67674,0.67709,0.67644,0.67687,4183499988.0
2005-07-04 13:00:00,0.67693,0.67717,0.67628,0.67658,4866300015.0
2005-07-04 13:30:00,0.67672,0.67681,0.67599,0.67632,4865999990.0
2005-07-04 14:00:00,0.67615,0.67665,0.6757,0.67605,4987300002.0
2005-07-04 14:30:00,0.6759,0.6764,0.67562,0.67613,4916699983.0
2005-07-04 15:00:00,0.67623,0.67633,0.67561,0.67586,5361599999.0
2005-07-04 15:30:00,0.67596,0.67634,0.67567,0.6759,5268799998.0
2005-07-04 16:00:00,0.67613,0.67647,0.67564,0.6758,4962400016.0
2005-07-04 16:30:00,0.67592,0.67612,0.67536,0.67587,4751399998.0
2005-07-04 17:00:00,0.67587,0.67617,0.67545,0.67582,5318299996.0
2005-07-04 17:30:00,0.67587,0.67654,0.67564,0.67637,4653000006.0
2005-07-04 18:00:00,0.67625,0.677,0.67597,0.67685,31157799996.0
2005-07-04 18:30:00,0.67684,0.67711,0.67634,0.67688,14035300007.0
2005-07-04 19:00:00,0.67664,0.67701,0.67617,0.67682,11389399998.0
2005-07-04 19:30:00,0.67661,0.67697,0.67627,0.6766,11342999998.0
2005-07-04 20:00:00,0.67658,0.67718,0.67631,0.67691,11470999985.0
2005-07-04 20:30:00,0.67686,0.67721,0.67648,0.67686,21925399951.0
2005-07-04 21:00:00,0.67684,0.67705,0.67637,0.67655,13209700003.0
2005-07-04 21:30:00,0.6766,0.67709,0.67641,0.67659,7870299996.0
2005-07-04 22:00:00,0.67658,0.67696,0.67635,0.6767,8067799982.0
2005-07-04 22:30:00,0.67641,0.67687,0.67606,0.6762,6349199991.0
2005-07-04 23:00:00,0.67595,0.67692,0.67595,0.67658,4807700005.0
2005-07-04 23:30:00,0.6767,0.67689,0.67605,0.6762,5246400004.0
2005-07-05 00:00:00,0.67626,0.67673,0.676,0.67623,3769299987.0
2005-07-05 00:30:00,0.6763,0.67656,0.67616,0.67625,2827600001.0
2005-07-05 01:00:00,0.6763,0.6763,0.67569,0.67588,3090000004.0
2005-07-05 01:30:00,0.67574,0.67622,0.67552,0.67589,4001699980.0
2005-07-05 02:00:00,0.67587,0.67623,0.67583,0.67599,4106499994.0
2005-07-05 02:30:00,0.67595,0.67653,0.67572,0.67647,3829400005.0
2005-07-05 03:00:00,0.67651,0.67673,0.67637,0.67665,3565200011.0
2005-07-05 03:30:00,0.67666,0.67724,0.67658,0.67665,3203900005.0
2005-07-05 04:00:00,0.6767,0.67683,0.67644,0.67653,3814199983.0
2005-07-05 04:30:00,0.67655,0.67667,0.67604,0.67627,4164299999.0
2005-07-05 05:00:00,0.67621,0.6765,0.6761,0.67631,3928399989.0
2005-07-05 05:30:00,0.6763,0.67649,0.67611,0.67618,3406600015.0
2005-07-05 06:00:00,0.6762,0.67649,0.67606,0.6761,3585600014.0
2005-07-05 06:30:00,0.67615,0.67647,0.67595,0.67615,3566999991.0
2005-07-05 07:00:00,0.67615,0.6765,0.6761,0.67623,2851199988.0
2005-07-05 07:30:00,0.67621,0.67692,0.67599,0.6769,3808599993.0
2005-07-05 08:00:00,0.67682,0.67747,0.67665,0.67747,3787600013.0
2005-07-05 08:30:00,0.67762,0.67812,0.67693,0.67717,4584099998.0
2005-07-05 09:00:00,0.67721,0.67783,0.67711,0.67754,4469600012.0
2005-07-05 09:30:00,0.67754,0.67776,0.67709,0.67712,3918499998.0
2005-07-05 10:00:00,0.67715,0.67759,0.67715,0.67731,4623199986.0
2005-07-05 10:30:00,0.67731,0.67785,0.67722,0.67778,4451300015.0
2005-07-05 11:00:00,0.67778,0.67778,0.67734,0.67755,4048300004.0
2005-07-05 11:30:00,0.67763,0.67793,0.6772,0.6778,4144299999.0
2005-07-05 12:00:00,0.67777,0.67825,0.67725,0.67742,4025299991.0
2005-07-05 12:30:00,0.67739,0.67773,0.6772,0.67771,4399999988.0
2005-07-05 13:00:00,0.67776,0.67783,0.67747,0.67766,3650199990.0
2005-07-05 13:30:00,0.67764,0.67803,0.67753,0.67757,4867500009.0
2005-07-05 14:00:00,0.67759,0.67776,0.67715,0.67742,4999399970.0
2005-07-05 14:30:00,0.67739,0.67786,0.67739,0.67781,4073400010.0
2005-07-05 15:00:00,0.67781,0.67801,0.67743,0.67747,4160400013.0
2005-07-05 15:30:00,0.6775,0.67792,0.67735,0.67788,3425699994.0
2005-07-05 16:00:00,0.67793,0.67851,0.67785,0.67848,3569199987.0
2005-07-05 16:30:00,0.67845,0.67885,0.6782,0.6785,3222400001.0
2005-07-05 17:00:00,0.6786,0.67882,0.67802,0.67825,3783000025.0
2005-07-05 17:30:00,0.67826,0.67834,0.6779,0.67797,4445999992.0
2005-07-05 18:00:00,0.67795,0.67821,0.67785,0.67805,30672799962.0
2005-07-05 18:30:00,0.67805,0.67838,0.67765,0.67827,14892299981.0
2005-07-05 19:00:00,0.67826,0.67875,0.67825,0.67866,11765199994.0
2005-07-05 19:30:00,0.67863,0.67881,0.67861,0.67864,10870000009.0
2005-07-05 20:00:00,0.67868,0.6788,0.67818,0.67827,10017500001.0
2005-07-05 20:30:00,0.67828,0.67859,0.67807,0.67821,20078700002.0
2005-07-05 21:00:00,0.67817,0.67864,0.67808,0.67817,12754600024.0
2005-07-05 21:30:00,0.67837,0.67854,0.67785,0.67795,7826899955.0
2005-07-05 22:00:00,0.67795,0.67829,0.67784,0.67799,7737799994.0
2005-07-05 22:30:00,0.67802,0.67822,0.67778,0.67778,6067999990.0
2005-07-05 23:00:00,0.67777,0.67856,0.67777,0.67825,4804799995.0
2005-07-05 23:30:00,0.6784,0.67872,0.67802,0.67833,3945199996.0
2005-07-06 00:00:00,0.67832,0.6788,0.67823,0.67837,3507700004.0
2005-07-06 00:30:00,0.67846,0.67878,0.67832,0.67844,3827599994.0
2005-07-06 01:00:00,0.67842,0.67859,0.67787,0.67805,3933799989.0
2005-07-06 01:30:00,0.67803,0.67839,0.67795,0.67816,3864700016.0
2005-07-06 02:00:00,0.67817,0.67855,0.67809,0.6783,3940199996.0
2005-07-06 02:30:00,0.67826,0.67856,0.67808,0.67827,3397199996.0
2005-07-06 03:00:00,0.67828,0.67861,0.67811,0.6785,3790200004.0
2005-07-06 03:30:00,0.67848,0.67887,0.67845,0.67877,2861899997.0
2005-07-06 04:00:00,0.67877,0.67885,0.67796,0.67804,3073000003.0
2005-07-06 04:30:00,0.678,0.67865,0.67799,0.67819,3543399999.0
2005-07-06 05:00:00,0.67817,0.67843,0.67805,0.67812,2761500010.0
2005-07-06 05:30:00,0.67813,0.67848,0.67791,0.67808,3363000000.0
2005-07-06 06:00:00,0.67807,0.67831,0.67788,0.67807,2693299999.0
2005-07-06 06:30:00,0.67807,0.6784,0.67798,0.67831,2987700003.0
2005-07-06 07:00:00,0.67829,0.67832,0.67802,0.67803,3414499997.0
2005-07-06 07:30:00,0.67802,0.67841,0.67773,0.67808,3884500005.0
2005-07-06 08:00:00,0.67805,0.6785,0.67788,0.67842,3920299995.0
2005-07-06 08:30:00,0.67844,0.67929,0.67843,0.67868,4199699979.0
2005-07-06 09:00:00,0.67866,0.67907,0.67866,0.67905,4214100015.0
2005-07-06 09:30:00,0.67903,0.67909,0.67849,0.67875,3793800007.0
2005-07-06 10:00:00,0.67875,0.67948,0.67875,0.67938,4362099997.0
2005-07-06 10:30:00,0.67923,0.67941,0.6783,0.67853,4669699991.0
2005-07-06 11:00:00,0.67848,0.67914,0.67841,0.67859,4229899992.0
2005-07-06 11:30:00,0.67865,0.679,0.6785,0.67878,3992199992.0
2005-07-06 12:00:00,0.6787,0.67893,0.67821,0.67854,4294199974.0
2005-07-06 12:30:00,0.67852,0.67861,0.67811,0.67811,4000499999.0
2005-07-06 13:00:00,0.67814,0.67866,0.67805,0.67838,4215499983.0
2005-07-06 13:30:00,0.67839,0.6786,0.67786,0.67833,4205399994.0
2005-07-06 14:00:00,0.67832,0.67871,0.67819,0.67862,4535499977.0
2005-07-06 14:30:00,0.67854,0.67918,0.67854,0.67898,4456399996.0
2005-07-06 15:00:00,0.67895,0.6793,0.6788,0.67925,3340699986.0
2005-07-06 15:30:00,0.67922,0.67944,0.67895,0.67921,4069200001.0
2005-07-06 16:00:00,0.67919,0.67928,0.67856,0.67917,4074400029.0
2005-07-06 16:30:00,0.6792,0.6792,0.6784,0.67842,4181400008.0
2005-07-06 17:00:00,0.67838,0.67853,0.6778,0.67786,4145000001.0
2005-07-06 17:30:00,0.67794,0.67794,0.67739,0.67754,3743799994.0
2005-07-06 18:00:00,0.6775,0.678,0.6773,0.67777,31459400027.0
2005-07-06 18:30:00,0.67776,0.67817,0.67763,0.67812,14472500016.0
2005-07-06 19:00:00,0.67816,0.67825,0.67802,0.67815,11872200010.0
2005-07-06 19:30:00,0.67813,0.67848,0.67792,0.67821,11265600002.0
2005-07-06 20:00:00,0.67828,0.67857,0.67822,0.67847,11458600007.0
2005-07-06 20:30:00,0.67848,0.67905,0.67828,0.679,21308200036.0
2005-07-06 21:00:00,0.67908,0.67925,0.67883,0.67917,12270200019.0
2005-07-06 21:30:00,0.67915,0.67959,0.67915,0.67934,7311700032.0
2005-07-06 22:00:00,0.6793,0.6797,0.67901,0.6795,7805599965.0
2005-07-06 22:30:00,0.67951,0.68014,0.67945,0.68004,5719799976.0
2005-07-06 23:00:00,0.67985,0.68123,0.67977,0.68068,4699899970.0
2005-07-06 23:30:00,0.68071,0.68127,0.68052,0.68077,4253599989.0
2005-07-07 00:00:00,0.68073,0.68098,0.68048,0.68057,4116099994.0
2005-07-07 00:30:00,0.68066,0.68079,0.68032,0.68068,3408200004.0
2005-07-07 01:00:00,0.68065,0.68099,0.68035,0.68043,3857700003.0
2005-07-07 01:30:00,0.68038,0.68041,0.67987,0.68008,3204600013.0
2005-07-07 02:00:00,0.68003,0.68024,0.67992,0.68002,4568400001.0
2005-07-07 02:30:00,0.67997,0.68038,0.67997,0.68019,3787400010.0
2005-07-07 03:00:00,0.68022,0.68048,0.68011,0.68037,2782000009.0
2005-07-07 03:30:00,0.68033,0.68057,0.68008,0.68014,3316700003.0
2005-07-07 04:00:00,0.68019,0.68029,0.67995,0.68017,3152299989.0
2005-07-07 04:30:00,0.68017,0.68148,0.68006,0.681,4495100007.0
2005-07-07 05:00:00,0.68098,0.6811,0.6805,0.68056,3704099974.0
2005-07-07 05:30:00,0.68057,0.68105,0.68038,0.68083,3719000015.0
2005-07-07 06:00:00,0.68084,0.68156,0.68084,0.68147,3635100009.0
2005-07-07 06:30:00,0.68145,0.68147,0.68097,0.68102,3801200010.0
2005-07-07 07:00:00,0.68092,0.68098,0.68057,0.68068,2994000001.0
2005-07-07 07:30:00,0.68068,0.68126,0.68056,0.68122,4196499996.0
2005-07-07 08:00:00,0.68113,0.68143,0.68032,0.68036,3640800001.0
2005-07-07 08:30:00,0.68033,0.68115,0.68033,0.68083,4186200003.0
2005-07-07 09:00:00,0.68073,0.68147,0.68057,0.68128,3909699986.0
2005-07-07 09:30:00,0.68128,0.6813,0.6809,0.68108,3598199997.0
2005-07-07 10:00:00,0.68107,0.68123,0.6805,0.6806,4186099996.0
2005-07-07 10:30:00,0.68061,0.68259,0.68056,0.68259,4380799970.0
2005-07-07 11:00:00,0.68257,0.68825,0.68214,0.68825,4370700006.0
2005-07-07 11:30:00,0.68862,0.68892,0.6858,0.68809,4852600014.0
2005-07-07 12:00:00,0.68803,0.68839,0.68706,0.68727,4545399988.0
2005-07-07 12:30:00,0.68724,0.68845,0.68656,0.68702,4181299995.0
2005-07-07 13:00:00,0.68706,0.68814,0.68624,0.68712,4320200012.0
2005-07-07 13:30:00,0.68712,0.68744,0.68557,0.68557,4360999995.0
2005-07-07 14:00:00,0.68558,0.6857,0.68479,0.68547,4221800013.0
2005-07-07 14:30:00,0.68542,0.68554,0.68402,0.68415,4027000010.0
2005-07-07 15:00:00,0.68412,0.68443,0.68333,0.68346,4130000000.0
2005-07-07 15:30:00,0.68342,0.68432,0.68309,0.68427,4204500011.0
2005-07-07 16:00:00,0.68428,0.68444,0.68334,0.68441,3456799998.0
2005-07-07 16:30:00,0.68447,0.68608,0.68436,0.68608,4767899995.0
2005-07-07 17:00:00,0.68614,0.68622,0.68559,0.68585,4398000000.0
2005-07-07 17:30:00,0.68586,0.68594,0.68462,0.68462,3906200012.0
2005-07-07 18:00:00,0.68469,0.68492,0.68458,0.68475,32807600030.0
2005-07-07 18:30:00,0.6848,0.68485,0.68436,0.6847,13831200014.0
2005-07-07 19:00:00,0.6847,0.68483,0.68424,0.68432,10811999994.0
2005-07-07 19:30:00,0.68427,0.68521,0.68412,0.6852,11053699986.0
2005-07-07 20:00:00,0.68526,0.68542,0.68495,0.68517,10734399991.0
2005-07-07 20:30:00,0.68518,0.68525,0.68447,0.6847,21117899954.0
2005-07-07 21:00:00,0.68471,0.68485,0.68445,0.68461,12657000005.0
2005-07-07 21:30:00,0.6846,0.68501,0.68455,0.6847,7760499980.0
2005-07-07 22:00:00,0.68471,0.68477,0.68433,0.6845,7828100009.0
2005-07-07 22:30:00,0.68453,0.68477,0.68439,0.68464,5795999999.0
2005-07-07 23:00:00,0.68445,0.68542,0.68445,0.68505,4849500003.0
2005-07-07 23:30:00,0.68509,0.68553,0.68479,0.68535,2947200008.0
2005-07-08 00:00:00,0.68507,0.68548,0.68481,0.68512,3298500008.0
2005-07-08 00:30:00,0.68518,0.6856,0.68507,0.6851,3358899998.0
2005-07-08 01:00:00,0.68511,0.68542,0.68482,0.68518,3637800018.0
2005-07-08 01:30:00,0.68515,0.68535,0.68444,0.68466,3927999996.0
2005-07-08 02:00:00,0.68466,0.6852,0.6845,0.68507,4154099997.0
2005-07-08 02:30:00,0.685,0.68526,0.68495,0.68498,3840199999.0
2005-07-08 03:00:00,0.68496,0.68497,0.68468,0.6849,3507800024.0
2005-07-08 03:30:00,0.68485,0.6852,0.6847,0.68488,3258600007.0
2005-07-08 04:00:00,0.68495,0.68504,0.68464,0.68473,3387299984.0
2005-07-08 04:30:00,0.68471,0.6852,0.68467,0.68494,3579199990.0
2005-07-08 05:00:00,0.6849,0.68503,0.6846,0.68469,3482000006.0
2005-07-08 05:30:00,0.68466,0.68501,0.68451,0.68485,3146099996.0
2005-07-08 06:00:00,0.68483,0.68532,0.6848,0.685,3868199988.0
2005-07-08 06:30:00,0.68495,0.68509,0.6848,0.68495,3236699983.0
2005-07-08 07:00:00,0.6849,0.68515,0.68486,0.68498,3193000022.0
2005-07-08 07:30:00,0.68498,0.68503,0.68448,0.68483,3049500009.0
2005-07-08 08:00:00,0.68478,0.68489,0.68429,0.68455,3457200005.0
2005-07-08 08:30:00,0.68452,0.68472,0.68421,0.68433,4192500025.0
2005-07-08 09:00:00,0.68435,0.68562,0.68422,0.68544,4074500005.0
2005-07-08 09:30:00,0.68544,0.68593,0.68529,0.68552,4189999988.0
2005-07-08 10:00:00,0.68545,0.68547,0.6851,0.6851,4532699981.0
2005-07-08 10:30:00,0.68503,0.68519,0.68468,0.68503,4188799997.0
2005-07-08 11:00:00,0.68533,0.68535,0.68484,0.6853,4284300011.0
2005-07-08 11:30:00,0.68535,0.6856,0.68518,0.6856,4188599988.0
2005-07-08 12:00:00,0.68555,0.68589,0.68533,0.68586,4380200011.0
2005-07-08 12:30:00,0.68584,0.68661,0.68566,0.68655,3847399992.0
2005-07-08 13:00:00,0.68665,0.68679,0.68602,0.68636,4286399993.0
2005-07-08 13:30:00,0.68639,0.68656,0.68621,0.68625,4133199975.0
2005-07-08 14:00:00,0.68628,0.68644,0.68546,0.68546,4118499994.0
2005-07-08 14:30:00,0.68561,0.68695,0.68515,0.68655,4458200008.0
2005-07-08 15:00:00,0.68645,0.68675,0.68543,0.68571,4185400015.0
2005-07-08 15:30:00,0.68579,0.68642,0.68567,0.68625,4076300004.0
2005-07-08 16:00:00,0.68629,0.68735,0.68629,0.6872,4182700004.0
2005-07-08 16:30:00,0.68712,0.68725,0.68675,0.6872,4137400020.0
2005-07-08 17:00:00,0.68715,0.6876,0.68695,0.68757,4629499990.0
2005-07-08 17:30:00,0.68764,0.68778,0.68725,0.68728,3627600016.0
2005-07-08 18:00:00,0.6873,0.68763,0.68718,0.6873,32799600021.0
2005-07-08 18:30:00,0.68728,0.68754,0.68703,0.68737,14539199987.0
2005-07-08 19:00:00,0.68736,0.68832,0.68736,0.68828,11107299986.0
2005-07-08 19:30:00,0.68824,0.68871,0.68817,0.68837,10965800009.0
2005-07-08 20:00:00,0.68843,0.68885,0.68815,0.68822,10306600021.0
2005-07-08 20:30:00,0.68823,0.68896,0.68818,0.68875,21187999992.0
2005-07-08 21:00:00,0.68868,0.68897,0.68825,0.68842,13298200021.0
2005-07-08 21:30:00,0.68841,0.68869,0.68827,0.68864,7597700005.0
2005-07-08 22:00:00,0.6886,0.68882,0.68836,0.68855,7989699988.0
2005-07-08 22:30:00,0.68859,0.68895,0.68799,0.6883,6149999995.0
2005-07-10 23:00:00,0.68789,0.68929,0.68789,0.6889,4954099993.0
2005-07-10 23:30:00,0.68897,0.68923,0.6886,0.68905,4748000003.0
2005-07-11 00:00:00,0.68882,0.68897,0.68821,0.68821,3435099997.0
2005-07-11 00:30:00,0.68825,0.68869,0.6882,0.68839,3808400009.0
2005-07-11 01:00:00,0.68835,0.68857,0.68812,0.68851,3370099988.0
2005-07-11 01:30:00,0.68847,0.68878,0.6883,0.68851,3702599989.0
2005-07-11 02:00:00,0.68848,0.68866,0.68811,0.6883,3546999997.0
2005-07-11 02:30:00,0.68827,0.68837,0.68798,0.68806,3076499999.0
2005-07-11 03:00:00,0.68807,0.68833,0.68792,0.68809,4106400009.0
2005-07-11 03:30:00,0.68806,0.68831,0.68781,0.6879,2993300009.0
2005-07-11 04:00:00,0.68795,0.68797,0.68736,0.68743,3468399996.0
2005-07-11 04:30:00,0.68741,0.68836,0.68739,0.68829,4330000002.0
2005-07-11 05:00:00,0.68819,0.68827,0.6877,0.68805,3221799982.0
2005-07-11 05:30:00,0.68801,0.68856,0.68762,0.68836,3395700000.0
2005-07-11 06:00:00,0.6884,0.68865,0.68799,0.68827,3314299981.0
2005-07-11 06:30:00,0.68825,0.68856,0.68794,0.68842,3841899977.0
2005-07-11 07:00:00,0.68842,0.68878,0.68842,0.68869,3575899994.0
2005-07-11 07:30:00,0.68868,0.68913,0.68861,0.68909,4021700001.0
2005-07-11 08:00:00,0.6891,0.68914,0.68846,0.68902,3424400013.0
2005-07-11 08:30:00,0.689,0.68998,0.689,0.6898,4119700021.0
2005-07-11 09:00:00,0.68977,0.68988,0.68882,0.68882,3802799991.0
2005-07-11 09:30:00,0.68878,0.68883,0.68821,0.68848,3979799982.0
2005-07-11 10:00:00,0.68842,0.68863,0.68798,0.68847,3850700002.0
2005-07-11 10:30:00,0.68854,0.68914,0.68798,0.6888,4194000002.0
2005-07-11 11:00:00,0.68869,0.68883,0.68837,0.68837,4206399976.0
2005-07-11 11:30:00,0.68842,0.68864,0.68815,0.68832,3938700006.0
2005-07-11 12:00:00,0.68825,0.68854,0.68803,0.68815,4254699996.0
2005-07-11 12:30:00,0.68814,0.68863,0.68802,0.68808,3443700003.0
2005-07-11 13:00:00,0.68815,0.68815,0.68753,0.68769,3980099986.0
2005-07-11 13:30:00,0.68771,0.68802,0.68751,0.68778,3857400010.0
2005-07-11 14:00:00,0.68772,0.68794,0.68759,0.68775,3704000004.0
2005-07-11 14:30:00,0.6877,0.68836,0.68762,0.68835,4434800003.0
2005-07-11 15:00:00,0.68829,0.68865,0.68819,0.68821,4049900016.0
2005-07-11 15:30:00,0.68823,0.68828,0.68765,0.68768,3856000004.0
2005-07-11 16:00:00,0.68767,0.6882,0.68762,0.68813,4033200006.0
2005-07-11 16:30:00,0.68811,0.68817,0.68735,0.68748,4752199986.0
2005-07-11 17:00:00,0.68739,0.68746,0.68675,0.68694,4388200002.0
2005-07-11 17:30:00,0.68699,0.68699,0.68625,0.6868,3636799999.0
2005-07-11 18:00:00,0.68682,0.68682,0.68638,0.68645,32162800006.0
2005-07-11 18:30:00,0.68647,0.68685,0.68616,0.68682,14466099988.0
2005-07-11 19:00:00,0.68675,0.6869,0.68664,0.6868,11342499973.0
2005-07-11 19:30:00,0.68678,0.6869,0.68663,0.68682,10886099994.0
2005-07-11 20:00:00,0.68688,0.68707,0.6866,0.68667,11554299990.0
2005-07-11 20:30:00,0.68669,0.687,0.68654,0.68655,21913099922.0
2005-07-11 21:00:00,0.68658,0.68677,0.68653,0.68662,13417599998.0
2005-07-11 21:30:00,0.6866,0.68698,0.68652,0.68671,7092800006.0
2005-07-11 22:00:00,0.68669,0.6871,0.68659,0.6866,8200199991.0
2005-07-11 22:30:00,0.68663,0.68717,0.68642,0.68642,5821999992.0
2005-07-11 23:00:00,0.68655,0.68708,0.68616,0.68645,4768200022.0
2005-07-11 23:30:00,0.68648,0.68679,0.68637,0.6867,3377000005.0
2005-07-12 00:00:00,0.68682,0.68699,0.68645,0.68663,3692299988.0
2005-07-12 00:30:00,0.6867,0.68706,0.68665,0.6868,3436400027.0
2005-07-12 01:00:00,0.68684,0.68713,0.6865,0.68669,4484099998.0
2005-07-12 01:30:00,0.68668,0.68681,0.68651,0.68662,3811599990.0
2005-07-12 02:00:00,0.68659,0.68683,0.68649,0.6867,3525099997.0
2005-07-12 02:30:00,0.68668,0.68696,0.68656,0.68677,3398000005.0
2005-07-12 03:00:00,0.68678,0.68703,0.68665,0.68676,3963099993.0
2005-07-12 03:30:00,0.6867,0.68765,0.68665,0.68732,4345299986.0
2005-07-12 04:00:00,0.68741,0.68811,0.68715,0.68806,4074699998.0
2005-07-12 04:30:00,0.68811,0.68831,0.68777,0.68777,4612299997.0
2005-07-12 05:00:00,0.68777,0.688,0.68746,0.68773,3765000004.0
2005-07-12 05:30:00,0.68778,0.68853,0.68778,0.68843,4112200004.0
2005-07-12 06:00:00,0.68847,0.6892,0.68827,0.6892,4079300004.0
2005-07-12 06:30:00,0.68923,0.68935,0.68866,0.68873,4387900017.0
2005-07-12 07:00:00,0.68876,0.6892,0.68875,0.68915,4042600010.0
2005-07-12 07:30:00,0.68912,0.68936,0.68897,0.68923,4366600006.0
2005-07-12 08:00:00,0.6892,0.68926,0.68873,0.68899,3317099998.0
2005-07-12 08:30:00,0.68902,0.68914,0.68872,0.68895,4226300005.0
2005-07-12 09:00:00,0.68896,0.6897,0.68894,0.6895,4620199999.0
2005-07-12 09:30:00,0.68946,0.68946,0.68858,0.68916,4307500011.0
2005-07-12 10:00:00,0.68914,0.68949,0.68896,0.68922,4062099987.0
2005-07-12 10:30:00,0.68916,0.68954,0.68895,0.68937,3956200001.0
2005-07-12 11:00:00,0.68936,0.68937,0.68863,0.68863,4021100002.0
2005-07-12 11:30:00,0.68868,0.68888,0.68825,0.68835,4662700016.0
2005-07-12 12:00:00,0.6883,0.68876,0.68802,0.6887,4283099998.0
2005-07-12 12:30:00,0.68872,0.68914,0.68795,0.688,4268000007.0
2005-07-12 13:00:00,0.68807,0.68826,0.68782,0.68791,4419100000.0
2005-07-12 13:30:00,0.68788,0.68797,0.68749,0.68775,3929899986.0
2005-07-12 14:00:00,0.68781,0.68846,0.68757,0.6877,4078700024.0
2005-07-12 14:30:00,0.68771,0.68795,0.68735,0.68763,4240200012.0
2005-07-12 15:00:00,0.68766,0.6882,0.68737,0.68806,4365199993.0
2005-07-12 15:30:00,0.68798,0.68849,0.68798,0.68845,4181399993.0
2005-07-12 16:00:00,0.6885,0.68855,0.6879,0.68805,3728600005.0
2005-07-12 16:30:00,0.68804,0.68827,0.68773,0.68773,3651400023.0
2005-07-12 17:00:00,0.68768,0.68803,0.68743,0.68755,4298200012.0
2005-07-12 17:30:00,0.68754,0.68817,0.68708,0.68718,4309599983.0
2005-07-12 18:00:00,0.6872,0.68795,0.68714,0.68752,31569499973.0
2005-07-12 18:30:00,0.68751,0.68771,0.68684,0.68707,15271499952.0
2005-07-12 19:00:00,0.68711,0.68796,0.68693,0.68783,11859400011.0
2005-07-12 19:30:00,0.6878,0.68874,0.68767,0.68867,10876700019.0
2005-07-12 20:00:00,0.6887,0.68898,0.68823,0.68851,11346499987.0
2005-07-12 20:30:00,0.68853,0.68863,0.68815,0.68817,21753600020.0
2005-07-12 21:00:00,0.68811,0.68843,0.68811,0.68828,13880699989.0
2005-07-12 21:30:00,0.68826,0.68836,0.68797,0.68829,7412299990.0
2005-07-12 22:00:00,0.68829,0.68856,0.68815,0.6883,7670900013.0
2005-07-12 22:30:00,0.68831,0.68868,0.68792,0.68807,5937200017.0
2005-07-12 23:00:00,0.68795,0.68855,0.68788,0.68804,4724899999.0
2005-07-12 23:30:00,0.68807,0.68836,0.68776,0.68804,3845799990.0
2005-07-13 00:00:00,0.68804,0.68816,0.68755,0.68772,3609499997.0
2005-07-13 00:30:00,0.68798,0.68822,0.68766,0.68808,4130899976.0
2005-07-13 01:00:00,0.68807,0.68814,0.68779,0.68791,3820300018.0
2005-07-13 01:30:00,0.6879,0.6888,0.6879,0.68807,4277299980.0
2005-07-13 02:00:00,0.68808,0.68833,0.68791,0.688,4016700001.0
2005-07-13 02:30:00,0.68798,0.6883,0.68797,0.68829,3324300001.0
2005-07-13 03:00:00,0.68832,0.68845,0.68815,0.68832,3789300027.0
2005-07-13 03:30:00,0.68829,0.68835,0.68789,0.68797,3148899998.0
2005-07-13 04:00:00,0.68805,0.68822,0.68789,0.68803,3247500012.0
2005-07-13 04:30:00,0.68802,0.68842,0.68773,0.6879,3215300011.0
2005-07-13 05:00:00,0.68789,0.68829,0.68789,0.68804,3650299981.0
2005-07-13 05:30:00,0.68808,0.68841,0.68787,0.68808,3025900007.0
2005-07-13 06:00:00,0.6881,0.68828,0.68788,0.68821,3759999994.0
2005-07-13 06:30:00,0.68818,0.68832,0.688,0.68808,3096099996.0
2005-07-13 07:00:00,0.68778,0.68828,0.68776,0.6879,3547000000.0
2005-07-13 07:30:00,0.68786,0.68835,0.68759,0.68824,4333499989.0
2005-07-13 08:00:00,0.6882,0.68839,0.68805,0.68819,4032299996.0
2005-07-13 08:30:00,0.68815,0.6884,0.68772,0.68785,3557399992.0
2005-07-13 09:00:00,0.68783,0.68825,0.68748,0.68813,4053299998.0
2005-07-13 09:30:00,0.68817,0.68928,0.68813,0.68928,4506899976.0
2005-07-13 10:00:00,0.68924,0.68957,0.68896,0.68946,3908799989.0
2005-07-13 10:30:00,0.68952,0.69109,0.68934,0.69053,4101800007.0
2005-07-13 11:00:00,0.69057,0.69084,0.69032,0.69048,4151499999.0
2005-07-13 11:30:00,0.69049,0.69049,0.68984,0.69025,4425099990.0
2005-07-13 12:00:00,0.6901,0.69017,0.68942,0.68973,4491300030.0
2005-07-13 12:30:00,0.68972,0.69024,0.6895,0.68953,3996299999.0
2005-07-13 13:00:00,0.68961,0.68992,0.68935,0.68945,3787500009.0
2005-07-13 13:30:00,0.68949,0.68966,0.68916,0.6892,3995400019.0
2005-07-13 14:00:00,0.68912,0.68976,0.68909,0.68927,4401699993.0
2005-07-13 14:30:00,0.68899,0.68982,0.68846,0.68947,4112499988.0
2005-07-13 15:00:00,0.68939,0.68939,0.68834,0.68897,4054400007.0
2005-07-13 15:30:00,0.68895,0.68901,0.6886,0.68895,4018900003.0
2005-07-13 16:00:00,0.68898,0.68913,0.68886,0.689,4622599984.0
2005-07-13 16:30:00,0.68895,0.68901,0.68836,0.68885,3786600002.0
2005-07-13 17:00:00,0.68884,0.68909,0.68847,0.68907,4450200007.0
2005-07-13 17:30:00,0.68906,0.68918,0.68858,0.68858,3565900000.0
2005-07-13 18:00:00,0.68857,0.68889,0.6884,0.6887,29104700025.0
2005-07-13 18:30:00,0.68867,0.68894,0.6883,0.6886,14607999980.0
2005-07-13 19:00:00,0.68888,0.68904,0.6884,0.68853,12414200020.0
2005-07-13 19:30:00,0.68848,0.68875,0.68817,0.6882,10654400004.0
2005-07-13 20:00:00,0.6882,0.6882,0.68673,0.68677,11038899973.0
2005-07-13 20:30:00,0.68674,0.68674,0.68589,0.68614,20052299976.0
2005-07-13 21:00:00,0.68613,0.68626,0.68495,0.68552,13063399958.0
2005-07-13 21:30:00,0.6855,0.68559,0.68519,0.68528,7152699987.0
2005-07-13 22:00:00,0.68526,0.68562,0.68483,0.68495,7405900019.0
2005-07-13 22:30:00,0.68496,0.68529,0.68488,0.68488,5302600018.0
2005-07-13 23:00:00,0.68505,0.68569,0.68496,0.685,4471199982.0
2005-07-13 23:30:00,0.68503,0.6853,0.68468,0.685,3134199994.0
2005-07-14 00:00:00,0.68497,0.68544,0.68453,0.68463,3775500004.0
2005-07-14 00:30:00,0.68465,0.6849,0.68445,0.68471,3989799991.0
2005-07-14 01:00:00,0.68468,0.6853,0.6846,0.68511,3900099983.0
2005-07-14 01:30:00,0.68502,0.68581,0.68502,0.68572,4370000012.0
2005-07-14 02:00:00,0.68577,0.68603,0.68549,0.68586,3920700025.0
2005-07-14 02:30:00,0.68584,0.68597,0.68541,0.68554,3687599991.0
2005-07-14 03:00:00,0.68553,0.68564,0.68495,0.6851,3481600002.0
2005-07-14 03:30:00,0.6851,0.6852,0.68454,0.68454,2450899996.0
2005-07-14 04:00:00,0.68451,0.68497,0.68405,0.68472,3958099991.0
2005-07-14 04:30:00,0.68472,0.68504,0.68451,0.68465,3719500010.0
2005-07-14 05:00:00,0.68466,0.68491,0.68435,0.68467,3396399994.0
2005-07-14 05:30:00,0.68438,0.68447,0.68425,0.68431,3296199993.0
2005-07-14 06:00:00,0.68432,0.68475,0.68426,0.6845,4581700002.0
2005-07-14 06:30:00,0.68449,0.68457,0.68413,0.6843,3262299983.0
2005-07-14 07:00:00,0.68429,0.6845,0.68422,0.68434,3311899993.0
2005-07-14 07:30:00,0.68432,0.68442,0.68405,0.68432,3128300008.0
2005-07-14 08:00:00,0.68425,0.68489,0.68425,0.68455,3568600013.0
2005-07-14 08:30:00,0.68453,0.68537,0.68453,0.68508,4277400018.0
2005-07-14 09:00:00,0.68513,0.68548,0.68465,0.68499,4148200000.0
2005-07-14 09:30:00,0.68507,0.68546,0.68502,0.68515,3871499987.0
2005-07-14 10:00:00,0.68508,0.68619,0.68507,0.68575,3782300007.0
2005-07-14 10:30:00,0.68572,0.6864,0.6856,0.68573,4397300005.0
2005-07-14 11:00:00,0.68574,0.68616,0.68566,0.6857,4048099998.0
2005-07-14 11:30:00,0.68577,0.68624,0.68558,0.68624,4117000004.0
2005-07-14 12:00:00,0.68621,0.68682,0.68621,0.68648,4408399987.0
2005-07-14 12:30:00,0.68643,0.68668,0.68625,0.68626,4493399998.0
2005-07-14 13:00:00,0.68623,0.68652,0.68608,0.68639,3747399991.0
2005-07-14 13:30:00,0.68639,0.68676,0.68606,0.68653,4296000004.0
2005-07-14 14:00:00,0.68662,0.68668,0.68621,0.68651,4103100009.0
2005-07-14 14:30:00,0.6863,0.68685,0.68605,0.68685,4632600009.0
2005-07-14 15:00:00,0.68684,0.68717,0.68651,0.68686,4178500010.0
2005-07-14 15:30:00,0.68679,0.68766,0.68678,0.68732,4469100001.0
2005-07-14 16:00:00,0.68732,0.68773,0.68717,0.68743,4491199986.0
2005-07-14 16:30:00,0.68744,0.68764,0.68712,0.68719,4100100016.0
2005-07-14 17:00:00,0.68717,0.68742,0.68691,0.68722,4778399985.0
2005-07-14 17:30:00,0.68721,0.68744,0.68678,0.68721,4194100006.0
2005-07-14 18:00:00,0.68722,0.68734,0.687,0.68715,30609799997.0
2005-07-14 18:30:00,0.68717,0.68761,0.68702,0.6875,14479200004.0
2005-07-14 19:00:00,0.68757,0.68773,0.68748,0.6877,11747899973.0
2005-07-14 19:30:00,0.68768,0.68825,0.68765,0.68805,11148099985.0
2005-07-14 20:00:00,0.6881,0.68835,0.68781,0.68822,11431899977.0
2005-07-14 20:30:00,0.68823,0.68912,0.68809,0.68881,21108300019.0
2005-07-14 21:00:00,0.6888,0.6888,0.6881,0.68821,13201399988.0
2005-07-14 21:30:00,0.6882,0.68842,0.68777,0.68792,7321200017.0
2005-07-14 22:00:00,0.68791,0.6883,0.6875,0.68762,7569499989.0
2005-07-14 22:30:00,0.6876,0.688,0.68747,0.68748,6008399986.0
2005-07-14 23:00:00,0.6875,0.68847,0.68738,0.68847,4422599990.0
2005-07-14 23:30:00,0.68782,0.68809,0.68731,0.68769,3661099984.0
2005-07-15 00:00:00,0.68767,0.68778,0.68746,0.68748,4101799987.0
2005-07-15 00:30:00,0.68753,0.68796,0.68742,0.6876,3357599996.0
2005-07-15 01:00:00,0.68757,0.68834,0.68757,0.68809,3800799997.0
2005-07-15 01:30:00,0.68803,0.6885,0.68789,0.68822,3534899992.0
2005-07-15 02:00:00,0.68819,0.6887,0.68799,0.68848,4472199995.0
2005-07-15 02:30:00,0.68845,0.68892,0.6883,0.68846,3738900004.0
2005-07-15 03:00:00,0.68841,0.68841,0.68731,0.68762,4149700007.0
2005-07-15 03:30:00,0.68756,0.68793,0.68749,0.68752,3505200013.0
2005-07-15 04:00:00,0.68757,0.68818,0.6875,0.68762,3535599989.0
2005-07-15 04:30:00,0.68762,0.68794,0.68744,0.68757,3131099982.0
2005-07-15 05:00:00,0.68755,0.68795,0.68742,0.68768,3327499993.0
2005-07-15 05:30:00,0.68767,0.68786,0.68656,0.68697,3544899985.0
2005-07-15 06:00:00,0.68703,0.6871,0.68688,0.6871,3365199992.0
2005-07-15 06:30:00,0.6871,0.6873,0.687,0.68724,3250999992.0
2005-07-15 07:00:00,0.68718,0.68743,0.68703,0.6874,3112200001.0
2005-07-15 07:30:00,0.68746,0.6879,0.6874,0.68788,3541500006.0
2005-07-15 08:00:00,0.68794,0.68867,0.68789,0.68815,3936599995.0
2005-07-15 08:30:00,0.6881,0.68845,0.68767,0.68839,3921399987.0
2005-07-15 09:00:00,0.68834,0.68837,0.68758,0.68767,3714999985.0
2005-07-15 09:30:00,0.6877,0.68831,0.68759,0.68802,3859100003.0
2005-07-15 10:00:00,0.68799,0.68823,0.68787,0.68797,4202200009.0
2005-07-15 10:30:00,0.68797,0.68824,0.68728,0.68753,3544699998.0
2005-07-15 11:00:00,0.68747,0.68769,0.68722,0.68769,3686399993.0
2005-07-15 11:30:00,0.6878,0.68786,0.687,0.68747,4190600011.0
2005-07-15 12:00:00,0.68739,0.68747,0.68702,0.6872,4449500017.0
2005-07-15 12:30:00,0.68718,0.68758,0.68695,0.68695,3877900006.0
2005-07-15 13:00:00,0.68698,0.68733,0.6869,0.68707,3855700008.0
2005-07-15 13:30:00,0.68703,0.68703,0.68578,0.68595,4656500015.0
2005-07-15 14:00:00,0.68587,0.68633,0.68581,0.68623,4330200000.0
2005-07-15 14:30:00,0.68641,0.68657,0.68526,0.68633,4556299986.0
2005-07-15 15:00:00,0.68637,0.68643,0.686,0.68643,4075099996.0
2005-07-15 15:30:00,0.68643,0.68706,0.68634,0.68634,4281899996.0
2005-07-15 16:00:00,0.68626,0.68685,0.68613,0.68665,4262600001.0
2005-07-15 16:30:00,0.68663,0.68674,0.68626,0.68643,4443599984.0
2005-07-15 17:00:00,0.6864,0.68682,0.68637,0.68639,4412499992.0
2005-07-15 17:30:00,0.68632,0.68673,0.68627,0.68642,3573000013.0
2005-07-15 18:00:00,0.68635,0.68771,0.68629,0.68757,30426999996.0
2005-07-15 18:30:00,0.68759,0.68764,0.68711,0.68734,14534500005.0
2005-07-15 19:00:00,0.68735,0.68753,0.68714,0.68725,12249699987.0
2005-07-15 19:30:00,0.68727,0.6877,0.68727,0.68757,10196300005.0
2005-07-15 20:00:00,0.68765,0.68809,0.68732,0.68751,10890700021.0
2005-07-15 20:30:00,0.68753,0.68758,0.68726,0.68726,19950200026.0
2005-07-15 21:00:00,0.68731,0.68776,0.68725,0.68725,13493599997.0
2005-07-15 21:30:00,0.68719,0.68759,0.68702,0.68712,7988499994.0
2005-07-15 22:00:00,0.6871,0.68742,0.6867,0.68675,7675999996.0
2005-07-15 22:30:00,0.68686,0.68746,0.68671,0.68708,6123099996.0
2005-07-17 23:00:00,0.68645,0.687,0.68641,0.68683,5474699992.0
2005-07-17 23:30:00,0.68666,0.68722,0.68627,0.68709,4796199995.0
2005-07-18 00:00:00,0.68655,0.68717,0.68655,0.68667,3409700010.0
2005-07-18 00:30:00,0.68675,0.68732,0.68661,0.6872,3925100000.0
2005-07-18 01:00:00,0.68703,0.68736,0.68671,0.68698,3795799984.0
2005-07-18 01:30:00,0.68694,0.6876,0.68652,0.68711,3899900008.0
2005-07-18 02:00:00,0.68708,0.68754,0.68693,0.68705,3912599988.0
2005-07-18 02:30:00,0.68702,0.68746,0.68702,0.6871,3800500002.0
2005-07-18 03:00:00,0.68713,0.68754,0.68696,0.68725,2829599985.0
2005-07-18 03:30:00,0.68727,0.68764,0.68715,0.68721,3501000009.0
2005-07-18 04:00:00,0.68722,0.68755,0.687,0.68715,2607300004.0
2005-07-18 04:30:00,0.68714,0.68728,0.68662,0.6867,3094400003.0
2005-07-18 05:00:00,0.6867,0.68724,0.6867,0.68678,3853599989.0
2005-07-18 05:30:00,0.68678,0.6871,0.68652,0.68683,3175700011.0
2005-07-18 06:00:00,0.68686,0.68698,0.68665,0.68675,3337800007.0
2005-07-18 06:30:00,0.68676,0.68694,0.68642,0.6866,3402799998.0
2005-07-18 07:00:00,0.68655,0.68684,0.68653,0.68665,3308799984.0
2005-07-18 07:30:00,0.68663,0.68722,0.68656,0.6871,3801500013.0
2005-07-18 08:00:00,0.68705,0.68788,0.68701,0.68778,4238000001.0
2005-07-18 08:30:00,0.68779,0.68908,0.68774,0.68908,3810699998.0
2005-07-18 09:00:00,0.6891,0.68941,0.68857,0.68935,3896299999.0
2005-07-18 09:30:00,0.68937,0.68996,0.68912,0.68993,4187399975.0
2005-07-18 10:00:00,0.68993,0.69094,0.68992,0.69087,4698700006.0
2005-07-18 10:30:00,0.69086,0.69117,0.69056,0.69075,3946899990.0
2005-07-18 11:00:00,0.69073,0.69081,0.69014,0.69035,3812800010.0
2005-07-18 11:30:00,0.69039,0.6905,0.69005,0.69026,3767500008.0
2005-07-18 12:00:00,0.69022,0.69057,0.69005,0.69027,4311199996.0
2005-07-18 12:30:00,0.69019,0.69034,0.68979,0.69024,4496199991.0
2005-07-18 13:00:00,0.69031,0.69032,0.68995,0.68999,3575899986.0
2005-07-18 13:30:00,0.68997,0.69038,0.68984,0.69017,4137600001.0
2005-07-18 14:00:00,0.69017,0.69024,0.68976,0.68993,4323899988.0
2005-07-18 14:30:00,0.68976,0.68985,0.68943,0.68963,4086199998.0
2005-07-18 15:00:00,0.68958,0.68968,0.68917,0.68937,4056900000.0
2005-07-18 15:30:00,0.6894,0.68962,0.68911,0.68929,3599700019.0
2005-07-18 16:00:00,0.68928,0.68937,0.68906,0.68923,3411200008.0
2005-07-18 16:30:00,0.68921,0.68933,0.68856,0.68864,3620000002.0
2005-07-18 17:00:00,0.6887,0.68933,0.68859,0.68928,4302400007.0
2005-07-18 17:30:00,0.68927,0.68942,0.68891,0.689,3597299995.0
2005-07-18 18:00:00,0.68902,0.68917,0.68849,0.68903,32270099960.0
2005-07-18 18:30:00,0.68905,0.68953,0.68901,0.68935,14667200009.0
2005-07-18 19:00:00,0.68935,0.68994,0.68923,0.68985,11821799998.0
2005-07-18 19:30:00,0.68952,0.68968,0.68899,0.68913,11272799970.0
2005-07-18 20:00:00,0.6892,0.68936,0.68843,0.6885,10863300035.0
2005-07-18 20:30:00,0.68853,0.68903,0.68828,0.68893,21530300003.0
2005-07-18 21:00:00,0.68903,0.68934,0.68882,0.68932,13780199979.0
2005-07-18 21:30:00,0.68926,0.68971,0.6892,0.68962,7503300017.0
2005-07-18 22:00:00,0.68964,0.69007,0.6894,0.68945,7451100016.0
2005-07-18 22:30:00,0.68949,0.68978,0.68898,0.68898,5683700003.0
2005-07-18 23:00:00,0.68898,0.68962,0.68883,0.68945,5258899989.0
2005-07-18 23:30:00,0.68951,0.68968,0.68887,0.6892,3666499990.0
2005-07-19 00:00:00,0.68917,0.68965,0.68915,0.68925,3667699997.0
2005-07-19 00:30:00,0.6893,0.68967,0.68928,0.68965,3217399994.0
2005-07-19 01:00:00,0.68962,0.68998,0.68943,0.68952,3223199996.0
2005-07-19 01:30:00,0.68952,0.68971,0.68948,0.68967,3758400003.0
2005-07-19 02:00:00,0.68965,0.68986,0.6896,0.68977,3501500014.0
2005-07-19 02:30:00,0.68974,0.68996,0.68948,0.68975,3416699993.0
2005-07-19 03:00:00,0.68979,0.68986,0.68945,0.68965,3459199986.0
2005-07-19 03:30:00,0.68963,0.69022,0.68954,0.68978,3401799998.0
2005-07-19 04:00:00,0.68983,0.68983,0.68934,0.68944,2562599998.0
2005-07-19 04:30:00,0.68944,0.69007,0.68927,0.68947,3219700006.0
2005-07-19 05:00:00,0.68945,0.68968,0.68932,0.68943,2971799973.0
2005-07-19 05:30:00,0.68946,0.68976,0.68926,0.6894,3967100020.0
2005-07-19 06:00:00,0.68941,0.68954,0.68894,0.68949,3666099993.0
2005-07-19 06:30:00,0.68948,0.68968,0.68895,0.6895,4940699975.0
2005-07-19 07:00:00,0.68951,0.68972,0.68877,0.6891,3932900000.0
2005-07-19 07:30:00,0.68898,0.6892,0.68856,0.68912,4678600014.0
2005-07-19 08:00:00,0.68911,0.68965,0.6888,0.68937,3355900003.0
2005-07-19 08:30:00,0.68936,0.6896,0.68894,0.68948,4131799984.0
2005-07-19 09:00:00,0.68949,0.68981,0.68914,0.68934,4239200008.0
2005-07-19 09:30:00,0.68934,0.68934,0.68866,0.68908,3818700007.0
2005-07-19 10:00:00,0.68906,0.68912,0.68871,0.68897,3615600001.0
2005-07-19 10:30:00,0.68897,0.68909,0.68858,0.68883,3939099997.0
2005-07-19 11:00:00,0.68889,0.68907,0.68805,0.68807,4577500001.0
2005-07-19 11:30:00,0.68805,0.68842,0.68761,0.68787,4853499961.0
2005-07-19 12:00:00,0.6878,0.68836,0.6878,0.68827,3688000003.0
2005-07-19 12:30:00,0.68823,0.68873,0.68823,0.6886,4381499999.0
2005-07-19 13:00:00,0.68862,0.68865,0.68831,0.68843,3335099997.0
2005-07-19 13:30:00,0.68838,0.68839,0.68777,0.68814,4390200015.0
2005-07-19 14:00:00,0.68806,0.6882,0.68714,0.68727,4343299985.0
2005-07-19 14:30:00,0.68718,0.68772,0.68701,0.6874,4414400012.0
2005-07-19 15:00:00,0.68753,0.68856,0.68749,0.68844,3816899995.0
2005-07-19 15:30:00,0.68841,0.68973,0.68839,0.68958,3890599992.0
2005-07-19 16:00:00,0.68956,0.69141,0.68953,0.69141,4346900007.0
2005-07-19 16:30:00,0.69133,0.69137,0.6899,0.69009,3920800006.0
2005-07-19 17:00:00,0.69003,0.69011,0.68904,0.68996,4629400011.0
2005-07-19 17:30:00,0.69004,0.69102,0.68987,0.691,3815500006.0
2005-07-19 18:00:00,0.691,0.69176,0.69065,0.69151,30830599971.0
2005-07-19 18:30:00,0.69148,0.69179,0.69139,0.69148,14092300013.0
2005-07-19 19:00:00,0.6915,0.6916,0.69132,0.6915,12070200026.0
2005-07-19 19:30:00,0.69147,0.69155,0.69116,0.69117,11201699979.0
2005-07-19 20:00:00,0.69127,0.69152,0.691,0.69102,11743100014.0
2005-07-19 20:30:00,0.69103,0.69157,0.69101,0.6913,21904199959.0
2005-07-19 21:00:00,0.69131,0.69181,0.6912,0.69147,12815800019.0
2005-07-19 21:30:00,0.69144,0.69202,0.6913,0.69172,8172600008.0
2005-07-19 22:00:00,0.69169,0.69209,0.69137,0.69137,7327100016.0
2005-07-19 22:30:00,0.69143,0.69181,0.69113,0.69114,5604000007.0
2005-07-19 23:00:00,0.6913,0.69182,0.69117,0.69128,4495499986.0
2005-07-19 23:30:00,0.69131,0.69173,0.69101,0.69127,3239399997.0
2005-07-20 00:00:00,0.69122,0.69217,0.69091,0.69211,4035899997.0
2005-07-20 00:30:00,0.69198,0.69267,0.6917,0.69266,3934600013.0
2005-07-20 01:00:00,0.69262,0.69285,0.69218,0.69263,3734799989.0
2005-07-20 01:30:00,0.69255,0.69286,0.69211,0.69237,3781500001.0
2005-07-20 02:00:00,0.69238,0.69266,0.69206,0.69227,4033500002.0
2005-07-20 02:30:00,0.69229,0.69311,0.69225,0.6931,4105400003.0
2005-07-20 03:00:00,0.69312,0.69457,0.69307,0.6942,3740900020.0
2005-07-20 03:30:00,0.69419,0.6943,0.69401,0.69424,3574800014.0
2005-07-20 04:00:00,0.69424,0.69464,0.69417,0.69426,3056200008.0
2005-07-20 04:30:00,0.69428,0.69457,0.69411,0.69438,3727199995.0
2005-07-20 05:00:00,0.69435,0.69466,0.69415,0.69427,3538699988.0
2005-07-20 05:30:00,0.69425,0.69557,0.6942,0.69552,3911299995.0
2005-07-20 06:00:00,0.69552,0.69573,0.69514,0.69538,3606499998.0
2005-07-20 06:30:00,0.69544,0.69647,0.69513,0.69513,4124099969.0
2005-07-20 07:00:00,0.69509,0.69536,0.69477,0.69484,3034799995.0
2005-07-20 07:30:00,0.69479,0.69487,0.69446,0.69451,3721799994.0
2005-07-20 08:00:00,0.6944,0.69477,0.69414,0.69433,3958099988.0
2005-07-20 08:30:00,0.69431,0.69495,0.694,0.69465,3958299999.0
2005-07-20 09:00:00,0.69469,0.69486,0.69414,0.69418,4074199985.0
2005-07-20 09:30:00,0.69413,0.69414,0.69345,0.6938,3750299997.0
2005-07-20 10:00:00,0.69375,0.69419,0.69344,0.69354,4393399984.0
2005-07-20 10:30:00,0.69348,0.69633,0.69336,0.69613,4537099983.0
2005-07-20 11:00:00,0.69614,0.69657,0.69582,0.69597,3556499994.0
2005-07-20 11:30:00,0.69602,0.69602,0.69454,0.69477,4147399997.0
2005-07-20 12:00:00,0.69475,0.69485,0.69444,0.6946,3961900000.0
2005-07-20 12:30:00,0.69457,0.69459,0.69361,0.69405,4718600006.0
2005-07-20 13:00:00,0.69408,0.69459,0.69389,0.694,4006199980.0
2005-07-20 13:30:00,0.69407,0.69425,0.69353,0.69404,4086999987.0
2005-07-20 14:00:00,0.69405,0.69464,0.69403,0.69443,4655800004.0
2005-07-20 14:30:00,0.6944,0.69533,0.69415,0.69509,4641199986.0
2005-07-20 15:00:00,0.69505,0.69516,0.69468,0.69498,3998800005.0
2005-07-20 15:30:00,0.695,0.69507,0.69462,0.69481,4314299996.0
2005-07-20 16:00:00,0.69484,0.69492,0.69472,0.69485,5582499992.0
2005-07-20 16:30:00,0.69487,0.69491,0.69473,0.69486,5680199997.0
2005-07-20 17:00:00,0.69484,0.69552,0.69463,0.69517,4341499990.0
2005-07-20 17:30:00,0.69513,0.69588,0.69485,0.69498,3887700011.0
2005-07-20 18:00:00,0.695,0.69667,0.69483,0.69619,30477900045.0
2005-07-20 18:30:00,0.6962,0.69644,0.69589,0.6964,14017300028.0
2005-07-20 19:00:00,0.6964,0.69734,0.6964,0.69709,12283100000.0
2005-07-20 19:30:00,0.69705,0.69748,0.69678,0.69736,11490699994.0
2005-07-20 20:00:00,0.69742,0.69835,0.69723,0.6981,11878899968.0
2005-07-20 20:30:00,0.69806,0.6983,0.69723,0.69824,21684199989.0
2005-07-20 21:00:00,0.69822,0.69842,0.6979,0.69818,13133300004.0
2005-07-20 21:30:00,0.69819,0.69835,0.69762,0.69779,7810999982.0
2005-07-20 22:00:00,0.69779,0.69779,0.69705,0.69731,7801299985.0
2005-07-20 22:30:00,0.69733,0.69859,0.69722,0.69826,5556500019.0
2005-07-20 23:00:00,0.69803,0.69887,0.69606,0.69815,4932500007.0
2005-07-20 23:30:00,0.69812,0.69839,0.69759,0.69788,3499200007.0
2005-07-21 00:00:00,0.69782,0.69836,0.69775,0.69803,3719999995.0
2005-07-21 00:30:00,0.69811,0.69873,0.69801,0.69815,3815899993.0
2005-07-21 01:00:00,0.69809,0.6983,0.69724,0.69758,3317099992.0
2005-07-21 01:30:00,0.69738,0.69794,0.69736,0.69745,3684700026.0
2005-07-21 02:00:00,0.69742,0.69791,0.69711,0.69715,4088599985.0
2005-07-21 02:30:00,0.69713,0.69763,0.6969,0.69711,4217899997.0
2005-07-21 03:00:00,0.69713,0.69764,0.69709,0.69746,3864200000.0
2005-07-21 03:30:00,0.69744,0.69752,0.6972,0.69733,3168199999.0
2005-07-21 04:00:00,0.69743,0.69797,0.69725,0.6974,2954199997.0
2005-07-21 04:30:00,0.69741,0.69748,0.69714,0.69723,3771699978.0
2005-07-21 05:00:00,0.69718,0.69727,0.69697,0.69711,3498700005.0
2005-07-21 05:30:00,0.69713,0.69752,0.69694,0.69719,3711499994.0
2005-07-21 06:00:00,0.6972,0.69761,0.69692,0.69713,3968299996.0
2005-07-21 06:30:00,0.69715,0.69752,0.69675,0.6969,3299600002.0
2005-07-21 07:00:00,0.69693,0.6976,0.69681,0.69747,3615499993.0
2005-07-21 07:30:00,0.69713,0.69749,0.69691,0.69715,4257099998.0
2005-07-21 08:00:00,0.69712,0.69744,0.69661,0.69685,4067200008.0
2005-07-21 08:30:00,0.69676,0.69763,0.69672,0.69683,4407099988.0
2005-07-21 09:00:00,0.69684,0.69689,0.69619,0.69671,4203299975.0
2005-07-21 09:30:00,0.69676,0.69689,0.696,0.69614,3935899998.0
2005-07-21 10:00:00,0.69612,0.69708,0.69612,0.69692,4817200021.0
2005-07-21 10:30:00,0.69636,0.69636,0.69464,0.69575,3922599999.0
2005-07-21 11:00:00,0.69575,0.69636,0.69572,0.69582,4379400001.0
2005-07-21 11:30:00,0.69579,0.69657,0.6956,0.69612,4421900009.0
2005-07-21 12:00:00,0.69606,0.69637,0.69523,0.69533,4650199999.0
2005-07-21 12:30:00,0.69526,0.69543,0.69487,0.69487,4350900007.0
2005-07-21 13:00:00,0.69492,0.69539,0.69389,0.69475,4330899997.0
2005-07-21 13:30:00,0.69504,0.69551,0.69402,0.69431,4523799987.0
2005-07-21 14:00:00,0.69436,0.69715,0.69408,0.69641,4949600010.0
2005-07-21 14:30:00,0.69637,0.69742,0.69614,0.69683,4074000018.0
2005-07-21 15:00:00,0.69668,0.69705,0.6959,0.69618,3751800001.0
2005-07-21 15:30:00,0.69626,0.69678,0.69597,0.6961,4173499993.0
2005-07-21 16:00:00,0.69604,0.69653,0.69395,0.69425,4295099987.0
2005-07-21 16:30:00,0.69424,0.69432,0.69302,0.69373,4269100012.0
2005-07-21 17:00:00,0.69404,0.69427,0.69326,0.6933,4713499994.0
2005-07-21 17:30:00,0.69324,0.69332,0.69234,0.69314,4158399995.0
2005-07-21 18:00:00,0.69312,0.69383,0.69266,0.69335,32312700034.0
2005-07-21 18:30:00,0.69329,0.69432,0.69324,0.69352,14382999993.0
2005-07-21 19:00:00,0.69349,0.69378,0.69293,0.69335,12336599997.0
2005-07-21 19:30:00,0.69343,0.69412,0.69331,0.69368,11960799975.0
2005-07-21 20:00:00,0.69375,0.69407,0.69268,0.69348,11071099979.0
2005-07-21 20:30:00,0.6935,0.6941,0.69325,0.694,21756899962.0
2005-07-21 21:00:00,0.69404,0.69423,0.69354,0.69407,12787099979.0
2005-07-21 21:30:00,0.69383,0.69438,0.6937,0.69414,7836400006.0
2005-07-21 22:00:00,0.69409,0.6947,0.69379,0.69434,7351199981.0
2005-07-21 22:30:00,0.69433,0.69478,0.69423,0.69447,6016899995.0
2005-07-21 23:00:00,0.6944,0.69521,0.69409,0.69432,4950300006.0
2005-07-21 23:30:00,0.6946,0.69469,0.6933,0.69352,3784500004.0
2005-07-22 00:00:00,0.69351,0.69421,0.69293,0.69293,4270400013.0
2005-07-22 00:30:00,0.69302,0.69357,0.69278,0.69317,3535399984.0
2005-07-22 01:00:00,0.69317,0.69407,0.69317,0.69351,3646299985.0
2005-07-22 01:30:00,0.69351,0.69352,0.69283,0.69307,3573299989.0
2005-07-22 02:00:00,0.69304,0.69329,0.69294,0.69317,3865600005.0
2005-07-22 02:30:00,0.69311,0.69379,0.69307,0.6933,3418899992.0
2005-07-22 03:00:00,0.69338,0.69363,0.69295,0.6936,3546199975.0
2005-07-22 03:30:00,0.6936,0.69406,0.69343,0.69391,3789300014.0
2005-07-22 04:00:00,0.69384,0.69457,0.69326,0.69449,4571699984.0
2005-07-22 04:30:00,0.69454,0.69512,0.69419,0.69427,3910600004.0
2005-07-22 05:00:00,0.69418,0.69466,0.69396,0.69416,3236199999.0
2005-07-22 05:30:00,0.69415,0.69432,0.69378,0.69411,3729399998.0
2005-07-22 06:00:00,0.69411,0.69441,0.6938,0.6943,3770000009.0
2005-07-22 06:30:00,0.69429,0.69471,0.69411,0.69443,3600800006.0
2005-07-22 07:00:00,0.69442,0.6947,0.69425,0.6943,3995800007.0
2005-07-22 07:30:00,0.69427,0.69443,0.69379,0.6939,4019399998.0
2005-07-22 08:00:00,0.6938,0.69433,0.69365,0.69405,4039699998.0
2005-07-22 08:30:00,0.69402,0.69426,0.69365,0.69383,3424799987.0
2005-07-22 09:00:00,0.69381,0.69431,0.69354,0.69424,3370000000.0
2005-07-22 09:30:00,0.69424,0.69479,0.69419,0.69458,4169500024.0
2005-07-22 10:00:00,0.6946,0.69462,0.69392,0.69409,4137800006.0
2005-07-22 10:30:00,0.69407,0.69467,0.69384,0.6942,4103700003.0
2005-07-22 11:00:00,0.69418,0.69425,0.69301,0.69314,4063099991.0
2005-07-22 11:30:00,0.69325,0.69439,0.69297,0.69386,4864200011.0
2005-07-22 12:00:00,0.69389,0.69464,0.69386,0.69459,4402799978.0
2005-07-22 12:30:00,0.69458,0.69492,0.69391,0.69475,3917500017.0
2005-07-22 13:00:00,0.6948,0.69503,0.69433,0.69447,4125800014.0
2005-07-22 13:30:00,0.69444,0.69494,0.69414,0.69423,4220400006.0
2005-07-22 14:00:00,0.69423,0.69551,0.69422,0.69532,3631300013.0
2005-07-22 14:30:00,0.69539,0.69544,0.69477,0.695,4190699998.0
2005-07-22 15:00:00,0.69494,0.69575,0.69467,0.69573,3888299981.0
2005-07-22 15:30:00,0.69577,0.69634,0.6952,0.6952,4141900007.0
2005-07-22 16:00:00,0.69522,0.69569,0.69443,0.69547,4089800000.0
2005-07-22 16:30:00,0.69549,0.69553,0.69412,0.69451,3886400008.0
2005-07-22 17:00:00,0.69457,0.69536,0.69451,0.6952,4485499981.0
2005-07-22 17:30:00,0.69517,0.69522,0.69336,0.69369,4571900003.0
2005-07-22 18:00:00,0.69369,0.6945,0.6934,0.69448,30718600008.0
2005-07-22 18:30:00,0.69448,0.69492,0.69421,0.69487,14570399984.0
2005-07-22 19:00:00,0.69482,0.69534,0.69471,0.69497,11929000042.0
2005-07-22 19:30:00,0.69503,0.69528,0.69424,0.69437,10244399987.0
2005-07-22 20:00:00,0.69443,0.6947,0.69427,0.69437,10969099993.0
2005-07-22 20:30:00,0.69438,0.69443,0.69396,0.69415,21150099979.0
2005-07-22 21:00:00,0.69408,0.69452,0.69399,0.69416,12696600017.0
2005-07-22 21:30:00,0.69415,0.69439,0.69369,0.69391,7073599992.0
2005-07-22 22:00:00,0.69402,0.69415,0.69338,0.69345,8123700021.0
2005-07-22 22:30:00,0.69348,0.69376,0.6932,0.69376,5569299999.0
2005-07-24 23:00:00,0.69348,0.69388,0.69316,0.69337,4987500004.0
2005-07-24 23:30:00,0.69341,0.69397,0.69292,0.69312,4253600015.0
2005-07-25 00:00:00,0.6931,0.69397,0.69302,0.69338,4178899991.0
2005-07-25 00:30:00,0.69345,0.69406,0.69326,0.69345,3173200024.0
2005-07-25 01:00:00,0.69342,0.69399,0.69326,0.69381,3491900018.0
2005-07-25 01:30:00,0.69343,0.69359,0.69304,0.69315,3255799993.0
2005-07-25 02:00:00,0.69315,0.69373,0.69301,0.6931,3427700004.0
2005-07-25 02:30:00,0.69307,0.69386,0.69305,0.69338,3287500004.0
2005-07-25 03:00:00,0.6934,0.69386,0.69309,0.69328,3479200011.0
2005-07-25 03:30:00,0.69362,0.69388,0.69297,0.69323,4139600009.0
2005-07-25 04:00:00,0.69328,0.69397,0.69328,0.69345,4100500012.0
2005-07-25 04:30:00,0.69338,0.69389,0.69332,0.69375,4169099997.0
2005-07-25 05:00:00,0.69374,0.69466,0.69347,0.69438,3251900002.0
2005-07-25 05:30:00,0.69346,0.69417,0.69346,0.69383,2709500003.0
2005-07-25 06:00:00,0.69375,0.69421,0.69348,0.69387,3413700003.0
2005-07-25 06:30:00,0.69365,0.69413,0.6934,0.69345,3393000003.0
2005-07-25 07:00:00,0.6934,0.69382,0.69336,0.69356,3237999997.0
2005-07-25 07:30:00,0.69353,0.6939,0.69348,0.69383,4115699975.0
2005-07-25 08:00:00,0.6938,0.69398,0.69358,0.69362,3071499989.0
2005-07-25 08:30:00,0.69362,0.69418,0.69342,0.69393,3780500008.0
2005-07-25 09:00:00,0.69391,0.69397,0.69341,0.69385,4399000011.0
2005-07-25 09:30:00,0.69387,0.6939,0.6932,0.69322,3715200017.0
2005-07-25 10:00:00,0.69319,0.6937,0.69308,0.69322,4137799995.0
2005-07-25 10:30:00,0.69325,0.69427,0.69317,0.69417,4300399999.0
2005-07-25 11:00:00,0.69405,0.69431,0.694,0.69424,4031100013.0
2005-07-25 11:30:00,0.69427,0.69456,0.69362,0.69367,4178300000.0
2005-07-25 12:00:00,0.6936,0.69391,0.6933,0.69356,4228100013.0
2005-07-25 12:30:00,0.69348,0.69387,0.69335,0.69371,4158300000.0
2005-07-25 13:00:00,0.69374,0.69429,0.69374,0.69428,4375899995.0
2005-07-25 13:30:00,0.69429,0.69464,0.69408,0.69419,4517700001.0
2005-07-25 14:00:00,0.69417,0.6943,0.69397,0.69402,3838899989.0
2005-07-25 14:30:00,0.69395,0.69429,0.69353,0.69425,4245100009.0
2005-07-25 15:00:00,0.69424,0.69448,0.69412,0.69433,3799499976.0
2005-07-25 15:30:00,0.69434,0.69437,0.69341,0.69349,3892899989.0
2005-07-25 16:00:00,0.69347,0.6935,0.69269,0.69286,3356799987.0
2005-07-25 16:30:00,0.6929,0.69293,0.69146,0.6917,4196500004.0
2005-07-25 17:00:00,0.69168,0.6917,0.69036,0.69072,4759199998.0
2005-07-25 17:30:00,0.69077,0.6908,0.68936,0.69032,3591899988.0
2005-07-25 18:00:00,0.69031,0.69092,0.69025,0.69039,33063199982.0
2005-07-25 18:30:00,0.6904,0.69049,0.69012,0.69032,14756299972.0
2005-07-25 19:00:00,0.69037,0.69085,0.69028,0.69051,12279699964.0
2005-07-25 19:30:00,0.69049,0.69099,0.6903,0.69089,11431799973.0
2005-07-25 20:00:00,0.69052,0.69052,0.69005,0.69027,11125799979.0
2005-07-25 20:30:00,0.69028,0.69049,0.68994,0.6901,21995500018.0
2005-07-25 21:00:00,0.69007,0.69045,0.69,0.69043,13542299987.0
2005-07-25 21:30:00,0.6904,0.69082,0.6904,0.69062,7370299985.0
2005-07-25 22:00:00,0.69065,0.69093,0.69049,0.69055,7095200015.0
2005-07-25 22:30:00,0.69059,0.6911,0.69036,0.69049,5606200016.0
2005-07-25 23:00:00,0.6905,0.69085,0.69004,0.6903,5226699989.0
2005-07-25 23:30:00,0.69035,0.69093,0.69014,0.69049,3891599981.0
2005-07-26 00:00:00,0.69055,0.69094,0.69033,0.69057,3936299974.0
2005-07-26 00:30:00,0.69065,0.69095,0.69055,0.6908,3612499992.0
2005-07-26 01:00:00,0.69072,0.69104,0.69034,0.69057,3112199997.0
2005-07-26 01:30:00,0.69056,0.6908,0.69017,0.69063,3802200014.0
2005-07-26 02:00:00,0.6906,0.69068,0.69012,0.69015,4126900000.0
2005-07-26 02:30:00,0.6901,0.69052,0.68998,0.69009,3624000005.0
2005-07-26 03:00:00,0.6901,0.69055,0.69,0.69035,2687500010.0
2005-07-26 03:30:00,0.69035,0.6904,0.68999,0.68999,3158000005.0
2005-07-26 04:00:00,0.69005,0.69058,0.68973,0.69003,3344299998.0
2005-07-26 04:30:00,0.69003,0.69066,0.68991,0.69053,4591199976.0
2005-07-26 05:00:00,0.69052,0.69068,0.69033,0.69054,3296599989.0
2005-07-26 05:30:00,0.69057,0.69096,0.69043,0.69091,3742800001.0
2005-07-26 06:00:00,0.69056,0.69072,0.69047,0.6906,3038399997.0
2005-07-26 06:30:00,0.69057,0.69093,0.69051,0.6908,3207100009.0
2005-07-26 07:00:00,0.69075,0.69129,0.69069,0.69087,3525799994.0
2005-07-26 07:30:00,0.69083,0.69122,0.69067,0.69095,3724399996.0
2005-07-26 08:00:00,0.69092,0.69105,0.69037,0.69041,3576399999.0
2005-07-26 08:30:00,0.69045,0.69126,0.69045,0.69117,3307699995.0
2005-07-26 09:00:00,0.69117,0.69132,0.69083,0.69105,4195300017.0
2005-07-26 09:30:00,0.691,0.69136,0.69072,0.69112,3961899980.0
2005-07-26 10:00:00,0.69114,0.69173,0.69071,0.69155,4656799989.0
2005-07-26 10:30:00,0.69158,0.69165,0.69106,0.69125,4054000026.0
2005-07-26 11:00:00,0.69128,0.69143,0.69084,0.69097,4306800018.0
2005-07-26 11:30:00,0.691,0.69109,0.69058,0.69079,4261299995.0
2005-07-26 12:00:00,0.69063,0.69078,0.68975,0.68988,3822600010.0
2005-07-26 12:30:00,0.68984,0.69062,0.68984,0.69017,4137900016.0
2005-07-26 13:00:00,0.69016,0.69046,0.68968,0.69012,3687199994.0
2005-07-26 13:30:00,0.6901,0.69023,0.68972,0.68975,3620499998.0
2005-07-26 14:00:00,0.68977,0.68985,0.68932,0.68961,4294200008.0
2005-07-26 14:30:00,0.6896,0.69025,0.68942,0.6902,4377599992.0
2005-07-26 15:00:00,0.69022,0.69084,0.69009,0.69083,4032999992.0
2005-07-26 15:30:00,0.69083,0.69083,0.6901,0.6905,3977499995.0
2005-07-26 16:00:00,0.69045,0.69114,0.69045,0.69111,4100400010.0
2005-07-26 16:30:00,0.69114,0.69126,0.69017,0.69023,3503999988.0
2005-07-26 17:00:00,0.69009,0.69032,0.6896,0.6896,3998100002.0
2005-07-26 17:30:00,0.6896,0.68965,0.68923,0.68937,3413299984.0
2005-07-26 18:00:00,0.68938,0.68959,0.6892,0.68939,32032500051.0
2005-07-26 18:30:00,0.68945,0.69077,0.68939,0.69067,14432200040.0
2005-07-26 19:00:00,0.69038,0.6905,0.69009,0.69046,12465699990.0
2005-07-26 19:30:00,0.69042,0.69076,0.69034,0.69034,9926700025.0
2005-07-26 20:00:00,0.69042,0.69073,0.69036,0.69062,11256800017.0
2005-07-26 20:30:00,0.69063,0.69098,0.69033,0.6906,21256099984.0
2005-07-26 21:00:00,0.69064,0.69107,0.69058,0.69101,12508499991.0
2005-07-26 21:30:00,0.69099,0.69139,0.69068,0.69085,7333199998.0
2005-07-26 22:00:00,0.69082,0.69128,0.6907,0.69095,7580200000.0
2005-07-26 22:30:00,0.69098,0.69125,0.69082,0.69103,5589199999.0
2005-07-26 23:00:00,0.69112,0.69167,0.69092,0.6913,4413499996.0
2005-07-26 23:30:00,0.69133,0.69183,0.69105,0.69178,3026600012.0
2005-07-27 00:00:00,0.69172,0.69211,0.69158,0.69178,3094799996.0
2005-07-27 00:30:00,0.69185,0.69186,0.69137,0.69182,3243400010.0
2005-07-27 01:00:00,0.69152,0.69173,0.69063,0.69067,3142199996.0
2005-07-27 01:30:00,0.69063,0.69149,0.69062,0.69062,3760500000.0
2005-07-27 02:00:00,0.69067,0.69167,0.69067,0.69151,3968900006.0
2005-07-27 02:30:00,0.69148,0.69206,0.69101,0.69163,3357599998.0
2005-07-27 03:00:00,0.69166,0.69207,0.69135,0.69202,3297700003.0
2005-07-27 03:30:00,0.69199,0.69213,0.69185,0.69193,3145599989.0
2005-07-27 04:00:00,0.69195,0.69227,0.69168,0.69177,3520999999.0
2005-07-27 04:30:00,0.69175,0.69186,0.69136,0.69157,3983600008.0
2005-07-27 05:00:00,0.69155,0.69221,0.69146,0.69167,4265099982.0
2005-07-27 05:30:00,0.69169,0.69193,0.69147,0.69162,2939699995.0
2005-07-27 06:00:00,0.69163,0.69171,0.69137,0.69165,3236699995.0
2005-07-27 06:30:00,0.69168,0.69173,0.69118,0.69142,2933399993.0
2005-07-27 07:00:00,0.6914,0.69155,0.69129,0.69155,2672500000.0
2005-07-27 07:30:00,0.69152,0.69157,0.69117,0.69121,3672600016.0
2005-07-27 08:00:00,0.69115,0.69134,0.69065,0.69108,3482700019.0
2005-07-27 08:30:00,0.69112,0.69122,0.69033,0.69053,4631299999.0
2005-07-27 09:00:00,0.69052,0.6915,0.69049,0.69118,4444699990.0
2005-07-27 09:30:00,0.69122,0.69125,0.69063,0.69102,3977600005.0
2005-07-27 10:00:00,0.69095,0.69114,0.69067,0.69082,4235700004.0
2005-07-27 10:30:00,0.69077,0.69093,0.69038,0.69051,4201000001.0
2005-07-27 11:00:00,0.69051,0.69072,0.69024,0.69037,3989200008.0
2005-07-27 11:30:00,0.69043,0.69056,0.69013,0.69022,3465700006.0
2005-07-27 12:00:00,0.6901,0.69023,0.68977,0.68995,4247300010.0
2005-07-27 12:30:00,0.68989,0.69011,0.68981,0.69,3558299997.0
2005-07-27 13:00:00,0.69,0.69012,0.68936,0.68958,4143500009.0
2005-07-27 13:30:00,0.6896,0.68997,0.68952,0.68993,4360399994.0
2005-07-27 14:00:00,0.68987,0.69033,0.68961,0.69015,3947900007.0
2005-07-27 14:30:00,0.69005,0.69022,0.68963,0.69022,4374099983.0
2005-07-27 15:00:00,0.69036,0.69071,0.6901,0.69055,4148300010.0
2005-07-27 15:30:00,0.69059,0.69064,0.6901,0.69027,3600800009.0
2005-07-27 16:00:00,0.69029,0.69078,0.69018,0.69078,3994299999.0
2005-07-27 16:30:00,0.69076,0.69103,0.69051,0.69085,3571599984.0
2005-07-27 17:00:00,0.69075,0.69115,0.69058,0.69068,4342500010.0
2005-07-27 17:30:00,0.69064,0.69098,0.69039,0.69067,3527400004.0
2005-07-27 18:00:00,0.69071,0.69116,0.69065,0.69098,33250699923.0
2005-07-27 18:30:00,0.691,0.69164,0.69076,0.69154,14425799970.0
2005-07-27 19:00:00,0.69159,0.6917,0.69117,0.69135,12150099980.0
2005-07-27 19:30:00,0.69129,0.69162,0.69127,0.69128,11075400040.0
2005-07-27 20:00:00,0.69133,0.69141,0.69087,0.69092,10908399984.0
2005-07-27 20:30:00,0.69093,0.69144,0.6909,0.69125,21947299996.0
2005-07-27 21:00:00,0.69127,0.69174,0.69112,0.69126,12476399967.0
2005-07-27 21:30:00,0.69123,0.69177,0.69122,0.69168,7215199982.0
2005-07-27 22:00:00,0.69164,0.69201,0.69146,0.6916,7824799983.0
2005-07-27 22:30:00,0.69163,0.69207,0.69148,0.69158,5789099981.0
2005-07-27 23:00:00,0.6916,0.69216,0.69148,0.6916,4441500003.0
2005-07-27 23:30:00,0.69163,0.69201,0.69139,0.69181,3778300012.0
2005-07-28 00:00:00,0.69175,0.69263,0.69171,0.69203,3719199987.0
2005-07-28 00:30:00,0.69214,0.69267,0.69186,0.6921,3753200016.0
2005-07-28 01:00:00,0.69207,0.69215,0.6915,0.69153,4068499983.0
2005-07-28 01:30:00,0.69146,0.69204,0.69127,0.69185,3767900013.0
2005-07-28 02:00:00,0.69182,0.69234,0.69172,0.69214,4166299999.0
2005-07-28 02:30:00,0.69211,0.69253,0.69209,0.69228,3836900003.0
2005-07-28 03:00:00,0.69226,0.69258,0.69192,0.69257,3429600013.0
2005-07-28 03:30:00,0.69253,0.69258,0.6923,0.69243,2895200000.0
2005-07-28 04:00:00,0.6924,0.69253,0.69232,0.69236,3560700023.0
2005-07-28 04:30:00,0.69238,0.69243,0.6921,0.69215,3785400005.0
2005-07-28 05:00:00,0.69213,0.69267,0.69204,0.69228,3238599997.0
2005-07-28 05:30:00,0.69228,0.69275,0.69217,0.69258,3300099999.0
2005-07-28 06:00:00,0.69258,0.69283,0.69233,0.69244,3584899993.0
2005-07-28 06:30:00,0.69242,0.69274,0.69223,0.6923,2863399993.0
2005-07-28 07:00:00,0.69225,0.69283,0.69208,0.6924,3380400018.0
2005-07-28 07:30:00,0.69238,0.69267,0.69195,0.69199,3257099982.0
2005-07-28 08:00:00,0.69191,0.69195,0.69137,0.69148,3850700003.0
2005-07-28 08:30:00,0.69152,0.69174,0.69133,0.69164,4025099996.0
2005-07-28 09:00:00,0.69165,0.69198,0.6915,0.69181,4515999998.0
2005-07-28 09:30:00,0.69186,0.6919,0.69101,0.69117,3861900006.0
2005-07-28 10:00:00,0.69111,0.69147,0.69109,0.69127,3730699999.0
2005-07-28 10:30:00,0.69134,0.69155,0.69104,0.69142,4208899972.0
2005-07-28 11:00:00,0.69141,0.69164,0.69122,0.69162,4241100002.0
2005-07-28 11:30:00,0.69166,0.69211,0.69139,0.69152,4771300007.0
2005-07-28 12:00:00,0.69151,0.69165,0.69114,0.6913,4161899977.0
2005-07-28 12:30:00,0.69126,0.69194,0.69118,0.69149,3688599986.0
2005-07-28 13:00:00,0.69141,0.69149,0.69078,0.69128,3858499998.0
2005-07-28 13:30:00,0.69124,0.69133,0.69081,0.69103,4528500012.0
2005-07-28 14:00:00,0.69103,0.69108,0.69028,0.69028,4390799992.0
2005-07-28 14:30:00,0.69021,0.69047,0.69007,0.69023,4465200008.0
2005-07-28 15:00:00,0.69025,0.69049,0.68987,0.69012,4485799996.0
2005-07-28 15:30:00,0.69022,0.69037,0.68986,0.68988,3830800002.0
2005-07-28 16:00:00,0.68993,0.69012,0.68946,0.6897,3793100021.0
2005-07-28 16:30:00,0.68967,0.68981,0.68955,0.68959,3631100013.0
2005-07-28 17:00:00,0.68955,0.69077,0.6894,0.6902,4259400001.0
2005-07-28 17:30:00,0.69032,0.69075,0.69019,0.69053,4450900003.0
2005-07-28 18:00:00,0.69057,0.69072,0.69006,0.69017,31346700019.0
2005-07-28 18:30:00,0.69021,0.69049,0.68997,0.69,14061600006.0
2005-07-28 19:00:00,0.69005,0.69072,0.68994,0.69044,11485300007.0
2005-07-28 19:30:00,0.69043,0.69049,0.68996,0.69012,10434000021.0
2005-07-28 20:00:00,0.69018,0.6905,0.68998,0.69002,10943999949.0
2005-07-28 20:30:00,0.69005,0.69074,0.69003,0.69058,20964200012.0
2005-07-28 21:00:00,0.69058,0.69078,0.69038,0.69072,13010499986.0
2005-07-28 21:30:00,0.6907,0.69114,0.6906,0.6909,7671499971.0
2005-07-28 22:00:00,0.69095,0.69119,0.69065,0.69113,8771799955.0
2005-07-28 22:30:00,0.69113,0.69136,0.69077,0.69077,5974099972.0
2005-07-28 23:00:00,0.69092,0.69138,0.69055,0.69085,5192299984.0
2005-07-28 23:30:00,0.69087,0.69096,0.69021,0.69055,3275000000.0
2005-07-29 00:00:00,0.69052,0.69108,0.6904,0.69057,3447099995.0
2005-07-29 00:30:00,0.69065,0.6911,0.69037,0.69067,3553099999.0
2005-07-29 01:00:00,0.69068,0.691,0.69052,0.69077,4545499985.0
2005-07-29 01:30:00,0.69081,0.69131,0.69072,0.69092,4022900004.0
2005-07-29 02:00:00,0.69095,0.69122,0.69084,0.69107,3845999996.0
2005-07-29 02:30:00,0.69102,0.69126,0.69087,0.69092,3857199989.0
2005-07-29 03:00:00,0.69088,0.69128,0.69073,0.69097,3910800006.0
2005-07-29 03:30:00,0.69099,0.69131,0.69094,0.69118,3276200003.0
2005-07-29 04:00:00,0.69127,0.69166,0.69108,0.69133,3071800001.0
2005-07-29 04:30:00,0.69133,0.69169,0.69113,0.69127,3861399998.0
2005-07-29 05:00:00,0.69126,0.69159,0.69115,0.69139,3714799986.0
2005-07-29 05:30:00,0.69136,0.69139,0.69075,0.69093,4249999998.0
2005-07-29 06:00:00,0.69095,0.69131,0.69022,0.69092,3700199990.0
2005-07-29 06:30:00,0.6909,0.69121,0.6908,0.6909,3163299988.0
2005-07-29 07:00:00,0.69085,0.69111,0.69071,0.69083,3114300005.0
2005-07-29 07:30:00,0.69083,0.691,0.69073,0.6908,4001099997.0
2005-07-29 08:00:00,0.69076,0.69089,0.69024,0.69047,3801499992.0
2005-07-29 08:30:00,0.69049,0.6911,0.69032,0.69087,3689999990.0
2005-07-29 09:00:00,0.69086,0.69096,0.69038,0.69056,3886700006.0
2005-07-29 09:30:00,0.69059,0.6907,0.69026,0.6905,3978000003.0
2005-07-29 10:00:00,0.69048,0.69057,0.68868,0.68872,3810299992.0
2005-07-29 10:30:00,0.68879,0.6898,0.68865,0.68971,3701400011.0
2005-07-29 11:00:00,0.6897,0.69005,0.68925,0.68942,3809299993.0
2005-07-29 11:30:00,0.68944,0.68946,0.68893,0.68937,4464699988.0
2005-07-29 12:00:00,0.68933,0.68947,0.68907,0.68943,4344000003.0
2005-07-29 12:30:00,0.6894,0.68947,0.68847,0.68853,3763700001.0
2005-07-29 13:00:00,0.68857,0.6894,0.68825,0.68937,3513099996.0
2005-07-29 13:30:00,0.68941,0.69002,0.68926,0.68954,3855799993.0
2005-07-29 14:00:00,0.68952,0.68956,0.68904,0.68906,3764000009.0
2005-07-29 14:30:00,0.68912,0.68983,0.68865,0.68981,3839800009.0
2005-07-29 15:00:00,0.6898,0.69027,0.68946,0.68963,4203599991.0
2005-07-29 15:30:00,0.68964,0.69008,0.68947,0.68995,3561399988.0
2005-07-29 16:00:00,0.69004,0.6907,0.68951,0.69033,4354999999.0
2005-07-29 16:30:00,0.69033,0.69092,0.68987,0.69002,4013599990.0
2005-07-29 17:00:00,0.69004,0.69007,0.6889,0.68918,4132500005.0
2005-07-29 17:30:00,0.68918,0.68953,0.68895,0.68918,3725500002.0
2005-07-29 18:00:00,0.68917,0.68964,0.6889,0.6892,32294400030.0
2005-07-29 18:30:00,0.68922,0.68986,0.6892,0.68934,14480099967.0
2005-07-29 19:00:00,0.68935,0.68977,0.68925,0.6896,11555200016.0
2005-07-29 19:30:00,0.68958,0.68972,0.68938,0.68945,11234399976.0
2005-07-29 20:00:00,0.68952,0.68979,0.68924,0.6896,10604300035.0
2005-07-29 20:30:00,0.6896,0.69027,0.68931,0.6898,19920600007.0
2005-07-29 21:00:00,0.68988,0.69017,0.68948,0.68952,12395800005.0
2005-07-29 21:30:00,0.68951,0.68997,0.68935,0.68968,7570500020.0
2005-07-29 22:00:00,0.68965,0.68984,0.68949,0.6895,8024299995.0
2005-07-29 22:30:00,0.68954,0.6903,0.68946,0.68953,5802700015.0
2005-07-31 23:00:00,0.68948,0.69056,0.68948,0.69033,4347499998.0
2005-07-31 23:30:00,0.6904,0.6907,0.69,0.69065,4593000002.0
2005-08-01 00:00:00,0.6905,0.69096,0.68974,0.69087,4160300022.0
2005-08-01 00:30:00,0.69102,0.69108,0.69072,0.69099,4267700004.0
2005-08-01 01:00:00,0.6909,0.69108,0.69046,0.69073,3346000011.0
2005-08-01 01:30:00,0.69068,0.69112,0.6905,0.69052,3808699984.0
2005-08-01 02:00:00,0.69048,0.69075,0.69048,0.6907,3914400005.0
2005-08-01 02:30:00,0.69066,0.69103,0.69052,0.69071,3767100006.0
2005-08-01 03:00:00,0.69072,0.69146,0.6905,0.69109,3048699982.0
2005-08-01 03:30:00,0.69103,0.69149,0.69099,0.6911,3285300000.0
2005-08-01 04:00:00,0.69154,0.69154,0.691,0.69108,3105900006.0
2005-08-01 04:30:00,0.69108,0.69152,0.69085,0.69111,4322499984.0
2005-08-01 05:00:00,0.69105,0.69143,0.69085,0.69124,3218800003.0
2005-08-01 05:30:00,0.69123,0.69158,0.69084,0.69145,4084299997.0
2005-08-01 06:00:00,0.6911,0.69174,0.69107,0.6913,3565799996.0
2005-08-01 06:30:00,0.6913,0.69172,0.69112,0.69127,3645599997.0
2005-08-01 07:00:00,0.6912,0.69135,0.69098,0.69104,3307500003.0
2005-08-01 07:30:00,0.69101,0.69159,0.69097,0.69112,4086099995.0
2005-08-01 08:00:00,0.69107,0.69165,0.69107,0.69123,3579400005.0
2005-08-01 08:30:00,0.6912,0.69141,0.691,0.69122,3958900022.0
2005-08-01 09:00:00,0.69118,0.69124,0.69038,0.69093,3796100015.0
2005-08-01 09:30:00,0.69092,0.69103,0.69063,0.6907,3316100011.0
2005-08-01 10:00:00,0.69072,0.69106,0.69066,0.69087,3986900016.0
2005-08-01 10:30:00,0.69088,0.69179,0.69085,0.69162,4748400003.0
2005-08-01 11:00:00,0.69152,0.69172,0.69131,0.69137,4347900008.0
2005-08-01 11:30:00,0.69138,0.69138,0.69092,0.69106,4405700005.0
2005-08-01 12:00:00,0.691,0.69138,0.69049,0.69138,4109099995.0
2005-08-01 12:30:00,0.69138,0.69163,0.69107,0.69112,4568599974.0
2005-08-01 13:00:00,0.69111,0.69159,0.6909,0.69156,3830099996.0
2005-08-01 13:30:00,0.6915,0.69166,0.69122,0.69132,4507600007.0
2005-08-01 14:00:00,0.69127,0.69175,0.69122,0.69171,4283200004.0
2005-08-01 14:30:00,0.69168,0.69181,0.69129,0.69135,3783000006.0
2005-08-01 15:00:00,0.69131,0.69132,0.69044,0.69044,3627499993.0
2005-08-01 15:30:00,0.69044,0.69082,0.69013,0.69026,3478200011.0
2005-08-01 16:00:00,0.69026,0.69081,0.6901,0.6908,4143999999.0
2005-08-01 16:30:00,0.69078,0.69082,0.68939,0.6895,3700300024.0
2005-08-01 17:00:00,0.68953,0.68983,0.68872,0.68889,4528299996.0
2005-08-01 17:30:00,0.68891,0.68908,0.68873,0.68902,3333600000.0
2005-08-01 18:00:00,0.68902,0.6896,0.68882,0.6891,32813599983.0
2005-08-01 18:30:00,0.68907,0.68932,0.68891,0.68915,14330299976.0
2005-08-01 19:00:00,0.68913,0.68947,0.68903,0.6892,12064300008.0
2005-08-01 19:30:00,0.68913,0.68927,0.68902,0.68912,11117900016.0
2005-08-01 20:00:00,0.68925,0.68958,0.68906,0.68927,10826699985.0
2005-08-01 20:30:00,0.68928,0.68963,0.6891,0.68915,20130699978.0
2005-08-01 21:00:00,0.68921,0.68936,0.68887,0.68888,13208000024.0
2005-08-01 21:30:00,0.68885,0.68934,0.68873,0.689,8123299958.0
2005-08-01 22:00:00,0.68894,0.68933,0.6886,0.68875,8119699953.0
2005-08-01 22:30:00,0.68879,0.68917,0.68857,0.68857,5359099988.0
2005-08-01 23:00:00,0.68872,0.6892,0.68831,0.6885,4826000008.0
2005-08-01 23:30:00,0.68853,0.6892,0.68838,0.6888,3279599994.0
2005-08-02 00:00:00,0.68884,0.68904,0.68857,0.689,3090200000.0
2005-08-02 00:30:00,0.68864,0.68901,0.68859,0.68881,3396299998.0
2005-08-02 01:00:00,0.68871,0.68959,0.68871,0.68893,4105199984.0
2005-08-02 01:30:00,0.68895,0.68956,0.68889,0.68942,4193000010.0
2005-08-02 02:00:00,0.6891,0.68949,0.68887,0.689,4132299975.0
2005-08-02 02:30:00,0.68897,0.68922,0.68886,0.68905,4115300005.0
2005-08-02 03:00:00,0.68904,0.68968,0.68891,0.68943,3401499995.0
2005-08-02 03:30:00,0.6894,0.68944,0.68905,0.68926,3643100005.0
2005-08-02 04:00:00,0.68929,0.68966,0.68918,0.68952,4206500011.0
2005-08-02 04:30:00,0.6895,0.68959,0.68917,0.68945,3979199984.0
2005-08-02 05:00:00,0.68945,0.68952,0.68904,0.68912,3049799998.0
2005-08-02 05:30:00,0.68913,0.68968,0.68907,0.68952,3580299998.0
2005-08-02 06:00:00,0.68949,0.68968,0.68907,0.68927,4115200000.0
2005-08-02 06:30:00,0.68933,0.68991,0.68927,0.68986,3448099999.0
2005-08-02 07:00:00,0.68961,0.68982,0.68938,0.6896,3560499979.0
2005-08-02 07:30:00,0.68954,0.68993,0.68923,0.68935,3773299999.0
2005-08-02 08:00:00,0.6893,0.68952,0.68916,0.68925,3654699997.0
2005-08-02 08:30:00,0.68932,0.68963,0.68917,0.68926,3651800008.0
2005-08-02 09:00:00,0.68928,0.68944,0.68896,0.68944,3790800014.0
2005-08-02 09:30:00,0.68953,0.68986,0.68933,0.68935,4095900001.0
2005-08-02 10:00:00,0.68933,0.68946,0.68902,0.68939,4512200003.0
2005-08-02 10:30:00,0.68945,0.69004,0.68945,0.6896,4121799994.0
2005-08-02 11:00:00,0.6896,0.6898,0.68935,0.68958,4114399992.0
2005-08-02 11:30:00,0.68958,0.68978,0.68931,0.68962,4277300016.0
2005-08-02 12:00:00,0.68954,0.68971,0.68937,0.68945,3957500001.0
2005-08-02 12:30:00,0.6894,0.68962,0.68924,0.68948,3949299971.0
2005-08-02 13:00:00,0.68951,0.68952,0.68899,0.6891,3840400004.0
2005-08-02 13:30:00,0.68911,0.68923,0.68877,0.68904,3738900011.0
2005-08-02 14:00:00,0.68902,0.68932,0.68877,0.68886,4453199999.0
2005-08-02 14:30:00,0.6888,0.68998,0.68875,0.68943,4388000004.0
2005-08-02 15:00:00,0.68943,0.68946,0.68892,0.68911,3666800000.0
2005-08-02 15:30:00,0.68909,0.68932,0.68896,0.68905,3916500008.0
2005-08-02 16:00:00,0.68912,0.68976,0.68871,0.68937,3884199993.0
2005-08-02 16:30:00,0.68933,0.68952,0.68908,0.68923,3894099976.0
2005-08-02 17:00:00,0.68923,0.68942,0.68892,0.68897,4007500014.0
2005-08-02 17:30:00,0.68898,0.68909,0.68811,0.68842,4292099998.0
2005-08-02 18:00:00,0.68842,0.68854,0.68813,0.68845,31653399994.0
2005-08-02 18:30:00,0.68846,0.68858,0.68824,0.68835,14767100022.0
2005-08-02 19:00:00,0.68836,0.68876,0.68832,0.68863,12209599984.0
2005-08-02 19:30:00,0.68864,0.68896,0.68836,0.68841,10409299975.0
2005-08-02 20:00:00,0.68848,0.68887,0.68833,0.68857,10658600000.0
2005-08-02 20:30:00,0.6886,0.689,0.68856,0.68865,21351699981.0
2005-08-02 21:00:00,0.68864,0.68918,0.68851,0.68891,13902699987.0
2005-08-02 21:30:00,0.68889,0.68914,0.68841,0.68873,7517600003.0
2005-08-02 22:00:00,0.6887,0.68885,0.68845,0.6886,8484399969.0
2005-08-02 22:30:00,0.68863,0.68882,0.68813,0.68813,5539800009.0
2005-08-02 23:00:00,0.68795,0.68873,0.68792,0.68863,4552500000.0
2005-08-02 23:30:00,0.68828,0.68857,0.68812,0.68825,3752800009.0
2005-08-03 00:00:00,0.68826,0.68865,0.68795,0.68806,3611900018.0
2005-08-03 00:30:00,0.68797,0.68852,0.68797,0.68837,3159800009.0
2005-08-03 01:00:00,0.68832,0.68858,0.68809,0.68833,4020799999.0
2005-08-03 01:30:00,0.68823,0.68844,0.68794,0.68812,3456900001.0
2005-08-03 02:00:00,0.6881,0.6885,0.68807,0.68812,3468600004.0
2005-08-03 02:30:00,0.68803,0.68826,0.68741,0.6876,4231100002.0
2005-08-03 03:00:00,0.68763,0.68839,0.68747,0.6879,4473599986.0
2005-08-03 03:30:00,0.68795,0.68833,0.68743,0.68775,4449099988.0
2005-08-03 04:00:00,0.68777,0.6885,0.68757,0.68843,4091599986.0
2005-08-03 04:30:00,0.68842,0.68876,0.68824,0.68855,4221200001.0
2005-08-03 05:00:00,0.68855,0.68886,0.68852,0.68858,3754699992.0
2005-08-03 05:30:00,0.68857,0.68869,0.68841,0.68848,3756700007.0
2005-08-03 06:00:00,0.68847,0.68874,0.68832,0.68868,3106100006.0
2005-08-03 06:30:00,0.68868,0.68872,0.68846,0.68866,2940999999.0
2005-08-03 07:00:00,0.68861,0.68893,0.6883,0.68856,3516900002.0
2005-08-03 07:30:00,0.68854,0.68885,0.68838,0.68872,4049499983.0
2005-08-03 08:00:00,0.68865,0.68913,0.68847,0.68899,4385399986.0
2005-08-03 08:30:00,0.68903,0.68978,0.68903,0.68969,4031699966.0
2005-08-03 09:00:00,0.68971,0.68977,0.68936,0.6894,4385399996.0
2005-08-03 09:30:00,0.68943,0.68967,0.68937,0.68961,3446599989.0
2005-08-03 10:00:00,0.68959,0.68997,0.68952,0.68982,4077599984.0
2005-08-03 10:30:00,0.68971,0.69002,0.68935,0.69002,4647400001.0
2005-08-03 11:00:00,0.69003,0.69131,0.68993,0.6909,4423700002.0
2005-08-03 11:30:00,0.69093,0.69093,0.6905,0.69081,4517500007.0
2005-08-03 12:00:00,0.69076,0.69169,0.69076,0.69164,4179199995.0
2005-08-03 12:30:00,0.69161,0.69168,0.69133,0.69135,4138899985.0
2005-08-03 13:00:00,0.69143,0.69148,0.69084,0.6909,4271799984.0
2005-08-03 13:30:00,0.69093,0.69117,0.69057,0.6908,4029899989.0
2005-08-03 14:00:00,0.69077,0.69187,0.69073,0.69168,4046500001.0
2005-08-03 14:30:00,0.69166,0.69211,0.69123,0.69186,4129099993.0
2005-08-03 15:00:00,0.6919,0.69199,0.69136,0.69138,3689800017.0
2005-08-03 15:30:00,0.69138,0.69166,0.69115,0.69148,3910599990.0
2005-08-03 16:00:00,0.69141,0.6921,0.69141,0.69187,4251800017.0
2005-08-03 16:30:00,0.69179,0.692,0.69158,0.69178,3933500012.0
2005-08-03 17:00:00,0.69176,0.69339,0.6917,0.69292,5149099994.0
2005-08-03 17:30:00,0.6933,0.69334,0.69233,0.69264,4816199997.0
2005-08-03 18:00:00,0.69263,0.69355,0.69262,0.69317,33782900034.0
2005-08-03 18:30:00,0.69322,0.69373,0.69314,0.69344,14881900019.0
2005-08-03 19:00:00,0.69344,0.6936,0.69322,0.69339,12105299960.0
2005-08-03 19:30:00,0.69337,0.69377,0.69284,0.69302,10509899968.0
2005-08-03 20:00:00,0.6931,0.69336,0.69296,0.69302,10437700039.0
2005-08-03 20:30:00,0.69301,0.69332,0.6929,0.6931,20900700005.0
2005-08-03 21:00:00,0.69311,0.69336,0.69307,0.69318,13407499987.0
2005-08-03 21:30:00,0.69316,0.69358,0.69309,0.69352,7563799975.0
2005-08-03 22:00:00,0.6935,0.694,0.69338,0.6938,7853000034.0
2005-08-03 22:30:00,0.69382,0.69421,0.69357,0.69358,5966100009.0
2005-08-03 23:00:00,0.69368,0.69439,0.69349,0.69403,5287599999.0
2005-08-03 23:30:00,0.69388,0.6941,0.69337,0.69365,3308800002.0
2005-08-04 00:00:00,0.69361,0.69393,0.69344,0.69358,3412800010.0
2005-08-04 00:30:00,0.69366,0.69375,0.69346,0.69357,3888499997.0
2005-08-04 01:00:00,0.69352,0.69363,0.69317,0.69327,3521499995.0
2005-08-04 01:30:00,0.69322,0.69342,0.69293,0.69304,3758099983.0
2005-08-04 02:00:00,0.69305,0.69339,0.69291,0.6933,3945600010.0
2005-08-04 02:30:00,0.69325,0.69333,0.6927,0.69277,3476800011.0
2005-08-04 03:00:00,0.69295,0.69468,0.69272,0.6942,4563899993.0
2005-08-04 03:30:00,0.69421,0.69424,0.69345,0.69353,3114000003.0
2005-08-04 04:00:00,0.69356,0.69383,0.69324,0.69353,3630400005.0
2005-08-04 04:30:00,0.69353,0.694,0.6932,0.69358,4275900002.0
2005-08-04 05:00:00,0.69362,0.69392,0.69334,0.69354,3386099991.0
2005-08-04 05:30:00,0.69346,0.69359,0.69294,0.69322,3389999995.0
2005-08-04 06:00:00,0.69324,0.69356,0.69303,0.69307,3694999996.0
2005-08-04 06:30:00,0.69307,0.69337,0.69279,0.69305,3057999979.0
2005-08-04 07:00:00,0.693,0.6934,0.69296,0.69336,3446800005.0
2005-08-04 07:30:00,0.69335,0.69386,0.69321,0.69365,3934099993.0
2005-08-04 08:00:00,0.6936,0.69394,0.69343,0.69359,3275799996.0
2005-08-04 08:30:00,0.69363,0.69386,0.69319,0.69379,3675899990.0
2005-08-04 09:00:00,0.69376,0.69405,0.69356,0.69368,3907599990.0
2005-08-04 09:30:00,0.69367,0.69398,0.69358,0.69385,3733299992.0
2005-08-04 10:00:00,0.6938,0.69455,0.69367,0.69442,4816200014.0
2005-08-04 10:30:00,0.69449,0.69452,0.69383,0.6939,3890399994.0
2005-08-04 11:00:00,0.69386,0.69408,0.69328,0.69335,3997600003.0
2005-08-04 11:30:00,0.69339,0.69343,0.69271,0.69274,4183600002.0
2005-08-04 12:00:00,0.69265,0.69412,0.69262,0.69375,4126299995.0
2005-08-04 12:30:00,0.69364,0.6943,0.69324,0.69324,3944900009.0
2005-08-04 13:00:00,0.69308,0.69392,0.69268,0.69342,4322100005.0
2005-08-04 13:30:00,0.69347,0.69386,0.69336,0.69344,4000400017.0
2005-08-04 14:00:00,0.69349,0.69404,0.69349,0.69392,3931200004.0
2005-08-04 14:30:00,0.69385,0.694,0.69346,0.69398,3865099996.0
2005-08-04 15:00:00,0.69403,0.6945,0.69394,0.69445,3779300002.0
2005-08-04 15:30:00,0.69442,0.69463,0.69424,0.69434,3135900013.0
2005-08-04 16:00:00,0.69426,0.69461,0.69402,0.6942,4375900025.0
2005-08-04 16:30:00,0.69417,0.69537,0.69417,0.69531,3832999981.0
2005-08-04 17:00:00,0.69536,0.69581,0.69526,0.69548,4631999989.0
2005-08-04 17:30:00,0.69547,0.69565,0.69501,0.69552,3814699984.0
2005-08-04 18:00:00,0.6955,0.69571,0.6953,0.69568,28833999976.0
2005-08-04 18:30:00,0.69569,0.69569,0.6952,0.69525,14922499988.0
2005-08-04 19:00:00,0.69525,0.69548,0.6947,0.69485,12284199988.0
2005-08-04 19:30:00,0.69482,0.69516,0.69476,0.69485,10845599969.0
2005-08-04 20:00:00,0.69493,0.69519,0.69473,0.69512,10679000024.0
2005-08-04 20:30:00,0.69514,0.69542,0.69501,0.69515,21495400051.0
2005-08-04 21:00:00,0.69518,0.69547,0.69498,0.69502,13345599984.0
2005-08-04 21:30:00,0.695,0.69542,0.69474,0.69509,8000499975.0
2005-08-04 22:00:00,0.69508,0.69554,0.695,0.695,8557999996.0
2005-08-04 22:30:00,0.69508,0.69571,0.69503,0.69512,5269800006.0
2005-08-04 23:00:00,0.69515,0.69605,0.69515,0.6953,5132600021.0
2005-08-04 23:30:00,0.69531,0.69587,0.69491,0.6954,3856399993.0
2005-08-05 00:00:00,0.69538,0.69573,0.69519,0.69529,3102700003.0
2005-08-05 00:30:00,0.69534,0.69578,0.69507,0.69511,3601800010.0
2005-08-05 01:00:00,0.69509,0.69541,0.69493,0.69512,3485600001.0
2005-08-05 01:30:00,0.69512,0.69574,0.69492,0.69527,3723900014.0
2005-08-05 02:00:00,0.69499,0.69567,0.69485,0.69496,3817799981.0
2005-08-05 02:30:00,0.69492,0.69506,0.69473,0.69482,3724400006.0
2005-08-05 03:00:00,0.69481,0.69524,0.69469,0.69482,3500299999.0
2005-08-05 03:30:00,0.69486,0.69536,0.69468,0.69496,3254100003.0
2005-08-05 04:00:00,0.69505,0.69528,0.69481,0.69495,3148599993.0
2005-08-05 04:30:00,0.69494,0.69525,0.69484,0.69493,3638199997.0
2005-08-05 05:00:00,0.69492,0.69529,0.69492,0.69516,3473999992.0
2005-08-05 05:30:00,0.69517,0.69547,0.69504,0.69512,4421900005.0
2005-08-05 06:00:00,0.69507,0.69545,0.69507,0.69521,3307800004.0
2005-08-05 06:30:00,0.69527,0.69592,0.69503,0.69586,3775099996.0
2005-08-05 07:00:00,0.69586,0.69617,0.6957,0.69575,3315999999.0
2005-08-05 07:30:00,0.69571,0.6963,0.69566,0.69615,4037300016.0
2005-08-05 08:00:00,0.69613,0.6962,0.69584,0.69584,3071600013.0
2005-08-05 08:30:00,0.69587,0.69616,0.69573,0.69596,3856199992.0
2005-08-05 09:00:00,0.69595,0.69595,0.69521,0.69522,3912800022.0
2005-08-05 09:30:00,0.69522,0.69603,0.69514,0.69587,4074599988.0
2005-08-05 10:00:00,0.69575,0.69617,0.69543,0.69611,4652300015.0
2005-08-05 10:30:00,0.69597,0.69622,0.69546,0.69622,3756599988.0
2005-08-05 11:00:00,0.69623,0.69623,0.69573,0.69582,4255999996.0
2005-08-05 11:30:00,0.69585,0.69587,0.69551,0.69567,4064899992.0
2005-08-05 12:00:00,0.6956,0.69596,0.69551,0.6958,4096299992.0
2005-08-05 12:30:00,0.69572,0.69575,0.69483,0.69493,3625999995.0
2005-08-05 13:00:00,0.69494,0.69515,0.69476,0.69498,4164999987.0
2005-08-05 13:30:00,0.695,0.69539,0.69499,0.69523,4274400006.0
2005-08-05 14:00:00,0.69521,0.69594,0.69512,0.69553,4188800005.0
2005-08-05 14:30:00,0.69562,0.69637,0.69525,0.6962,4049399996.0
2005-08-05 15:00:00,0.69606,0.69606,0.69498,0.69532,4221700009.0
2005-08-05 15:30:00,0.6954,0.69591,0.6951,0.6953,4314699975.0
2005-08-05 16:00:00,0.69537,0.69592,0.69527,0.69537,4140199992.0
2005-08-05 16:30:00,0.69536,0.69566,0.69512,0.69526,4107399979.0
2005-08-05 17:00:00,0.69526,0.69548,0.69426,0.69477,4724899997.0
2005-08-05 17:30:00,0.69491,0.69494,0.69418,0.69437,3806200001.0
2005-08-05 18:00:00,0.69434,0.69464,0.69391,0.69423,29676499995.0
2005-08-05 18:30:00,0.69424,0.69469,0.69406,0.69435,14609099975.0
2005-08-05 19:00:00,0.69437,0.69501,0.6943,0.69445,11679799989.0
2005-08-05 19:30:00,0.69443,0.6948,0.69428,0.69433,10782599980.0
2005-08-05 20:00:00,0.69438,0.69467,0.69397,0.69422,10392100009.0
2005-08-05 20:30:00,0.69423,0.69446,0.69407,0.69438,21417900036.0
2005-08-05 21:00:00,0.69433,0.69473,0.69412,0.69422,12500000025.0
2005-08-05 21:30:00,0.69421,0.69444,0.69372,0.69394,7841399982.0
2005-08-05 22:00:00,0.69393,0.6946,0.69385,0.69454,8016499966.0
2005-08-05 22:30:00,0.69458,0.69501,0.69416,0.6945,6387900004.0
2005-08-07 23:00:00,0.6942,0.69474,0.69404,0.69436,5963000009.0
2005-08-07 23:30:00,0.6945,0.695,0.69392,0.69448,5434899994.0
2005-08-08 00:00:00,0.69435,0.69499,0.69394,0.69443,5078300003.0
2005-08-08 00:30:00,0.69452,0.69492,0.69423,0.69429,4276500020.0
2005-08-08 01:00:00,0.69433,0.69499,0.69421,0.69498,4473100015.0
2005-08-08 01:30:00,0.69458,0.69526,0.6945,0.69477,4817300013.0
2005-08-08 02:00:00,0.69477,0.6951,0.69474,0.69485,3639099988.0
2005-08-08 02:30:00,0.69484,0.69529,0.69477,0.69508,3881499990.0
2005-08-08 03:00:00,0.6951,0.69515,0.69468,0.69475,2965899995.0
2005-08-08 03:30:00,0.69476,0.69514,0.69465,0.69507,4243599973.0
2005-08-08 04:00:00,0.69502,0.69533,0.69493,0.69511,3525499989.0
2005-08-08 04:30:00,0.69511,0.69538,0.69486,0.6951,4318299970.0
2005-08-08 05:00:00,0.69509,0.69549,0.69497,0.69528,3699999998.0
2005-08-08 05:30:00,0.69527,0.69538,0.6947,0.6949,3636800013.0
2005-08-08 06:00:00,0.69493,0.69524,0.69473,0.6949,4194700015.0
2005-08-08 06:30:00,0.69488,0.69522,0.69456,0.69477,4445499991.0
2005-08-08 07:00:00,0.69472,0.69481,0.69423,0.69442,3977499973.0
2005-08-08 07:30:00,0.69436,0.69472,0.69407,0.69449,4031499984.0
2005-08-08 08:00:00,0.6944,0.69455,0.69415,0.69448,3487999999.0
2005-08-08 08:30:00,0.69448,0.6949,0.69447,0.69454,3556100014.0
2005-08-08 09:00:00,0.69453,0.69468,0.69439,0.69457,4108599984.0
2005-08-08 09:30:00,0.69462,0.69535,0.69462,0.69517,3729499994.0
2005-08-08 10:00:00,0.6951,0.69534,0.69498,0.69504,3979000002.0
2005-08-08 10:30:00,0.69505,0.69506,0.69246,0.69268,4264199996.0
2005-08-08 11:00:00,0.69259,0.69307,0.69233,0.69287,4442099982.0
2005-08-08 11:30:00,0.69292,0.69304,0.69274,0.69301,4616199978.0
2005-08-08 12:00:00,0.69294,0.69317,0.69283,0.69283,3777599981.0
2005-08-08 12:30:00,0.69278,0.69287,0.69175,0.69183,4077099997.0
2005-08-08 13:00:00,0.69192,0.69214,0.69143,0.6918,4086699992.0
2005-08-08 13:30:00,0.69179,0.69179,0.69141,0.69159,3909400004.0
2005-08-08 14:00:00,0.69174,0.69176,0.69138,0.69158,3976899995.0
2005-08-08 14:30:00,0.69153,0.69182,0.69147,0.69173,3718000000.0
2005-08-08 15:00:00,0.69174,0.69223,0.69174,0.69203,3382799997.0
2005-08-08 15:30:00,0.69203,0.69223,0.69184,0.69212,3824399998.0
2005-08-08 16:00:00,0.69214,0.6924,0.69202,0.69232,3754699996.0
2005-08-08 16:30:00,0.69225,0.69238,0.69183,0.69186,3503000014.0
2005-08-08 17:00:00,0.69185,0.69211,0.69146,0.69164,4375499998.0
2005-08-08 17:30:00,0.69167,0.69201,0.69152,0.69174,3465699994.0
2005-08-08 18:00:00,0.69174,0.69219,0.6915,0.69173,30313200026.0
2005-08-08 18:30:00,0.69175,0.69207,0.69158,0.6917,14102399980.0
2005-08-08 19:00:00,0.69171,0.69208,0.69171,0.69185,12321300019.0
2005-08-08 19:30:00,0.69182,0.69214,0.69152,0.6919,10792899987.0
2005-08-08 20:00:00,0.692,0.69239,0.69163,0.69163,11088099999.0
2005-08-08 20:30:00,0.69168,0.69207,0.69139,0.69164,21025199978.0
2005-08-08 21:00:00,0.69173,0.69212,0.6914,0.69186,12621900003.0
2005-08-08 21:30:00,0.69185,0.69196,0.69167,0.69192,7526000029.0
2005-08-08 22:00:00,0.69193,0.69213,0.6918,0.69205,7370600001.0
2005-08-08 22:30:00,0.69207,0.69226,0.69172,0.69172,5831699990.0
2005-08-08 23:00:00,0.6919,0.69227,0.69159,0.692,4868200005.0
2005-08-08 23:30:00,0.69178,0.69241,0.69162,0.69199,3790900008.0
2005-08-09 00:00:00,0.69184,0.69226,0.69143,0.69172,4244699991.0
2005-08-09 00:30:00,0.6918,0.69235,0.6917,0.69194,3574200003.0
2005-08-09 01:00:00,0.69195,0.69247,0.69191,0.69212,4160200009.0
2005-08-09 01:30:00,0.69215,0.69239,0.69172,0.69206,3902400002.0
2005-08-09 02:00:00,0.69205,0.69259,0.69198,0.69235,3511999991.0
2005-08-09 02:30:00,0.69231,0.69243,0.69215,0.69224,3397800004.0
2005-08-09 03:00:00,0.69227,0.69292,0.69222,0.69242,4313900008.0
2005-08-09 03:30:00,0.69249,0.6929,0.69219,0.69247,4070799989.0
2005-08-09 04:00:00,0.69257,0.69257,0.69188,0.69234,4001700007.0
2005-08-09 04:30:00,0.69232,0.69248,0.69221,0.69224,4077399982.0
2005-08-09 05:00:00,0.69227,0.69253,0.692,0.69215,3194300004.0
2005-08-09 05:30:00,0.69217,0.69228,0.69181,0.69206,3546300001.0
2005-08-09 06:00:00,0.69213,0.69279,0.69208,0.69243,3262899971.0
2005-08-09 06:30:00,0.69244,0.69264,0.69204,0.69225,3079100010.0
2005-08-09 07:00:00,0.69222,0.69243,0.69214,0.69239,3459399990.0
2005-08-09 07:30:00,0.69234,0.69312,0.69208,0.69258,4312599999.0
2005-08-09 08:00:00,0.6926,0.69337,0.69259,0.69309,3878800022.0
2005-08-09 08:30:00,0.69308,0.69336,0.69294,0.69329,4025800008.0
2005-08-09 09:00:00,0.69334,0.69366,0.69296,0.69353,4463499974.0
2005-08-09 09:30:00,0.69358,0.69373,0.69317,0.69319,3990299992.0
2005-08-09 10:00:00,0.6932,0.6938,0.69307,0.69369,4408899991.0
2005-08-09 10:30:00,0.6937,0.69372,0.69296,0.69344,4004799997.0
2005-08-09 11:00:00,0.69342,0.69353,0.69294,0.69313,3857800005.0
2005-08-09 11:30:00,0.69315,0.69333,0.69269,0.69332,4113699995.0
2005-08-09 12:00:00,0.69319,0.6935,0.69272,0.69282,4543799983.0
2005-08-09 12:30:00,0.69277,0.69346,0.69265,0.69337,4310500007.0
2005-08-09 13:00:00,0.69339,0.69357,0.6931,0.69322,3887999999.0
2005-08-09 13:30:00,0.69324,0.69334,0.69296,0.6932,4010800005.0
2005-08-09 14:00:00,0.69317,0.69328,0.69258,0.69275,4303900003.0
2005-08-09 14:30:00,0.69268,0.69291,0.69189,0.69198,4408299979.0
2005-08-09 15:00:00,0.69199,0.69205,0.69152,0.69184,3693000020.0
2005-08-09 15:30:00,0.69188,0.69192,0.69142,0.69165,3413400003.0
2005-08-09 16:00:00,0.69168,0.69208,0.69158,0.69188,3301199994.0
2005-08-09 16:30:00,0.69187,0.69191,0.69161,0.69164,3521600016.0
2005-08-09 17:00:00,0.69164,0.69236,0.69157,0.69199,4088400018.0
2005-08-09 17:30:00,0.69198,0.69211,0.69169,0.69174,3489900000.0
2005-08-09 18:00:00,0.69172,0.69195,0.69147,0.69165,32666699941.0
2005-08-09 18:30:00,0.69167,0.69173,0.69139,0.69165,13925599978.0
2005-08-09 19:00:00,0.69165,0.69209,0.6915,0.69175,12749000003.0
2005-08-09 19:30:00,0.69202,0.69229,0.69163,0.69167,10927100015.0
2005-08-09 20:00:00,0.69174,0.6923,0.69161,0.69208,11653899980.0
2005-08-09 20:30:00,0.69215,0.69292,0.69188,0.69223,21381600011.0
2005-08-09 21:00:00,0.69225,0.69278,0.69215,0.6923,12216500014.0
2005-08-09 21:30:00,0.6923,0.69245,0.69188,0.69208,7849200009.0
2005-08-09 22:00:00,0.69205,0.69236,0.69184,0.69202,7850300004.0
2005-08-09 22:30:00,0.69191,0.6921,0.69151,0.69172,5703800008.0
2005-08-09 23:00:00,0.69175,0.69237,0.69169,0.6919,4663999985.0
2005-08-09 23:30:00,0.69188,0.69256,0.69178,0.69248,3422200006.0
2005-08-10 00:00:00,0.69217,0.69264,0.69188,0.69247,4084900005.0
2005-08-10 00:30:00,0.69255,0.69274,0.692,0.69215,3509799990.0
2005-08-10 01:00:00,0.69212,0.69243,0.69172,0.69201,3247200004.0
2005-08-10 01:30:00,0.69201,0.69206,0.69141,0.69141,4067599996.0
2005-08-10 02:00:00,0.69142,0.69171,0.69121,0.69155,3876400014.0
2005-08-10 02:30:00,0.6915,0.69155,0.69088,0.69097,3419799979.0
2005-08-10 03:00:00,0.69098,0.69107,0.69067,0.69073,3403199990.0
2005-08-10 03:30:00,0.69066,0.69088,0.6906,0.69069,4141900002.0
2005-08-10 04:00:00,0.69078,0.69105,0.69061,0.69075,3429499990.0
2005-08-10 04:30:00,0.69072,0.6912,0.69061,0.69096,4069899980.0
2005-08-10 05:00:00,0.69091,0.69104,0.69071,0.69078,3202699988.0
2005-08-10 05:30:00,0.69078,0.69143,0.69074,0.691,2902999999.0
2005-08-10 06:00:00,0.69122,0.69129,0.69069,0.69105,3176799989.0
2005-08-10 06:30:00,0.69105,0.69147,0.69099,0.69101,4118999990.0
2005-08-10 07:00:00,0.69095,0.69151,0.69084,0.69144,3650400007.0
2005-08-10 07:30:00,0.69143,0.69163,0.69098,0.6911,3658900005.0
2005-08-10 08:00:00,0.69105,0.69153,0.69105,0.69143,4158800007.0
2005-08-10 08:30:00,0.69143,0.69179,0.6913,0.69158,3941200001.0
2005-08-10 09:00:00,0.6916,0.69168,0.69102,0.69157,4400500001.0
2005-08-10 09:30:00,0.69155,0.69191,0.69139,0.69165,3718299994.0
2005-08-10 10:00:00,0.69165,0.69175,0.69143,0.69153,4323099989.0
2005-08-10 10:30:00,0.69152,0.69175,0.69131,0.69159,4223300012.0
2005-08-10 11:00:00,0.69162,0.69251,0.69132,0.69244,4054400012.0
2005-08-10 11:30:00,0.6924,0.6924,0.69063,0.69065,4067999992.0
2005-08-10 12:00:00,0.69058,0.69077,0.68991,0.69049,4691900009.0
2005-08-10 12:30:00,0.69047,0.6905,0.68997,0.68997,3833799992.0
2005-08-10 13:00:00,0.68997,0.69053,0.68993,0.69044,3649200017.0
2005-08-10 13:30:00,0.69047,0.69059,0.6902,0.6904,4070599985.0
2005-08-10 14:00:00,0.69042,0.69055,0.69003,0.69021,3825600012.0
2005-08-10 14:30:00,0.6902,0.69037,0.68992,0.68997,3457500006.0
2005-08-10 15:00:00,0.68997,0.69015,0.68963,0.68972,3661599995.0
2005-08-10 15:30:00,0.68967,0.68993,0.68964,0.6898,3588800012.0
2005-08-10 16:00:00,0.68984,0.69017,0.68946,0.68951,4245600002.0
2005-08-10 16:30:00,0.68954,0.68984,0.68916,0.68916,4229700012.0
2005-08-10 17:00:00,0.68915,0.68927,0.68861,0.68871,3941900017.0
2005-08-10 17:30:00,0.68868,0.68878,0.68827,0.68875,3687500011.0
2005-08-10 18:00:00,0.68877,0.68903,0.6885,0.68875,29938000002.0
2005-08-10 18:30:00,0.68875,0.68875,0.68827,0.68845,14570599999.0
2005-08-10 19:00:00,0.68845,0.68888,0.68832,0.68883,11210200020.0
2005-08-10 19:30:00,0.68843,0.68894,0.6884,0.68882,11588900021.0
2005-08-10 20:00:00,0.68888,0.6891,0.68873,0.68887,10687500006.0
2005-08-10 20:30:00,0.68893,0.68944,0.68881,0.6893,21145199939.0
2005-08-10 21:00:00,0.68941,0.69,0.68926,0.68979,12901299972.0
2005-08-10 21:30:00,0.68949,0.68987,0.68939,0.68956,7469399972.0
2005-08-10 22:00:00,0.68953,0.68997,0.68941,0.68945,8035999998.0
2005-08-10 22:30:00,0.68949,0.68966,0.68935,0.68938,5951400015.0
2005-08-10 23:00:00,0.6894,0.69006,0.68911,0.68925,4249500008.0
2005-08-10 23:30:00,0.68927,0.68965,0.68903,0.68939,4002100008.0
2005-08-11 00:00:00,0.68935,0.6899,0.68917,0.68942,3795199980.0
2005-08-11 00:30:00,0.6895,0.68967,0.6891,0.68928,3336900005.0
2005-08-11 01:00:00,0.68927,0.68964,0.68886,0.689,3630900005.0
2005-08-11 01:30:00,0.68896,0.68944,0.68888,0.68897,3773499987.0
2005-08-11 02:00:00,0.68898,0.68925,0.68882,0.68915,4280400017.0
2005-08-11 02:30:00,0.68905,0.68954,0.68882,0.68914,3819599979.0
2005-08-11 03:00:00,0.68917,0.68969,0.68903,0.68962,3971099987.0
2005-08-11 03:30:00,0.68958,0.68973,0.6894,0.68946,3657400003.0
2005-08-11 04:00:00,0.68955,0.68974,0.68939,0.68946,3763700001.0
2005-08-11 04:30:00,0.68946,0.68966,0.68931,0.68944,3467200003.0
2005-08-11 05:00:00,0.68945,0.68993,0.68939,0.68972,4468700012.0
2005-08-11 05:30:00,0.68969,0.69005,0.68946,0.68972,3952000000.0
2005-08-11 06:00:00,0.68971,0.68994,0.68959,0.68976,3127700020.0
2005-08-11 06:30:00,0.68981,0.69021,0.68976,0.69003,3849899983.0
2005-08-11 07:00:00,0.68995,0.69037,0.68971,0.68992,3618099990.0
2005-08-11 07:30:00,0.68988,0.68995,0.68919,0.6892,4066400005.0
2005-08-11 08:00:00,0.68915,0.68978,0.68915,0.68952,3665999994.0
2005-08-11 08:30:00,0.68952,0.68983,0.68934,0.68957,4279899993.0
2005-08-11 09:00:00,0.68955,0.68965,0.68924,0.68935,4349799988.0
2005-08-11 09:30:00,0.68932,0.68951,0.68877,0.68912,4190800017.0
2005-08-11 10:00:00,0.68914,0.68931,0.68767,0.68791,4448199997.0
2005-08-11 10:30:00,0.6879,0.68814,0.68782,0.6879,4034100002.0
2005-08-11 11:00:00,0.68789,0.68839,0.68782,0.68799,4281200004.0
2005-08-11 11:30:00,0.68805,0.68818,0.68792,0.68815,4553599992.0
2005-08-11 12:00:00,0.6881,0.68829,0.6877,0.68829,4609599986.0
2005-08-11 12:30:00,0.6883,0.68864,0.6883,0.68843,3879499987.0
2005-08-11 13:00:00,0.6884,0.68896,0.68831,0.68885,3790599978.0
2005-08-11 13:30:00,0.68883,0.68902,0.68863,0.6889,3710900012.0
2005-08-11 14:00:00,0.68889,0.68898,0.68808,0.68824,4072599991.0
2005-08-11 14:30:00,0.68831,0.68855,0.68801,0.68836,4469599985.0
2005-08-11 15:00:00,0.6883,0.68874,0.68824,0.68853,4103599997.0
2005-08-11 15:30:00,0.68853,0.68867,0.68775,0.68784,4180500013.0
2005-08-11 16:00:00,0.68785,0.68825,0.68755,0.68807,4203999987.0
2005-08-11 16:30:00,0.68795,0.68848,0.68788,0.6879,4055400000.0
2005-08-11 17:00:00,0.68793,0.68813,0.68758,0.68795,4205200002.0
2005-08-11 17:30:00,0.6879,0.6883,0.68778,0.6879,3961300006.0
2005-08-11 18:00:00,0.68787,0.68829,0.68783,0.68793,30186600042.0
2005-08-11 18:30:00,0.68793,0.68797,0.68743,0.68751,14301400026.0
2005-08-11 19:00:00,0.6875,0.68762,0.68734,0.68745,11373899979.0
2005-08-11 19:30:00,0.68738,0.68751,0.68718,0.68727,11162299992.0
2005-08-11 20:00:00,0.68733,0.68741,0.68682,0.68702,11057299997.0
2005-08-11 20:30:00,0.68703,0.68765,0.68695,0.68707,22474800007.0
2005-08-11 21:00:00,0.68711,0.68742,0.68684,0.68704,13510200008.0
2005-08-11 21:30:00,0.687,0.6881,0.687,0.68802,7194099994.0
2005-08-11 22:00:00,0.68799,0.68858,0.68791,0.68835,8085799978.0
2005-08-11 22:30:00,0.68838,0.68881,0.68827,0.68827,5667000027.0
2005-08-11 23:00:00,0.68838,0.68887,0.6878,0.6879,4250400002.0
2005-08-11 23:30:00,0.68793,0.68834,0.68777,0.68825,3725600002.0
2005-08-12 00:00:00,0.68826,0.68837,0.68756,0.68772,3792700002.0
2005-08-12 00:30:00,0.6878,0.68827,0.6877,0.68788,2922899989.0
2005-08-12 01:00:00,0.68785,0.6883,0.68772,0.68803,3768799998.0
2005-08-12 01:30:00,0.68794,0.68824,0.68774,0.68787,4369199989.0
2005-08-12 02:00:00,0.6879,0.68829,0.68782,0.68818,3925200004.0
2005-08-12 02:30:00,0.68812,0.68848,0.6879,0.688,3852699998.0
2005-08-12 03:00:00,0.688,0.68831,0.68788,0.68826,2975000017.0
2005-08-12 03:30:00,0.68828,0.68853,0.68814,0.68845,3032999987.0
2005-08-12 04:00:00,0.68845,0.68887,0.68823,0.68846,2947699992.0
2005-08-12 04:30:00,0.6885,0.68891,0.6884,0.68853,3459700014.0
2005-08-12 05:00:00,0.6885,0.68899,0.68841,0.68862,3255500004.0
2005-08-12 05:30:00,0.68858,0.68894,0.68834,0.68842,3081199999.0
2005-08-12 06:00:00,0.68843,0.68876,0.68813,0.68824,3473700002.0
2005-08-12 06:30:00,0.68823,0.68862,0.68797,0.68856,3399999989.0
2005-08-12 07:00:00,0.68847,0.68876,0.6881,0.68815,3133700000.0
2005-08-12 07:30:00,0.68813,0.68826,0.6881,0.68821,3645299990.0
2005-08-12 08:00:00,0.68815,0.68827,0.68793,0.68794,3183100017.0
2005-08-12 08:30:00,0.68797,0.68807,0.68765,0.68778,3954000009.0
2005-08-12 09:00:00,0.68781,0.68826,0.68766,0.68791,4212299988.0
2005-08-12 09:30:00,0.68793,0.68803,0.68733,0.68747,3670199975.0
2005-08-12 10:00:00,0.68741,0.68751,0.68655,0.68669,4265299996.0
2005-08-12 10:30:00,0.68675,0.68695,0.68625,0.68648,4155199996.0
2005-08-12 11:00:00,0.6865,0.68675,0.68626,0.6867,3914800000.0
2005-08-12 11:30:00,0.68675,0.68719,0.68662,0.68712,4421199983.0
2005-08-12 12:00:00,0.68705,0.6872,0.6869,0.68701,4168699986.0
2005-08-12 12:30:00,0.68698,0.68702,0.68632,0.68655,3930700031.0
2005-08-12 13:00:00,0.6866,0.68726,0.68659,0.68692,3842299995.0
2005-08-12 13:30:00,0.68693,0.68719,0.68643,0.68648,3826399999.0
2005-08-12 14:00:00,0.68644,0.68666,0.6862,0.6862,4238999988.0
2005-08-12 14:30:00,0.68635,0.68644,0.6853,0.68547,4436100005.0
2005-08-12 15:00:00,0.68543,0.68558,0.68499,0.68542,3778099990.0
2005-08-12 15:30:00,0.68541,0.68545,0.68447,0.68502,4474600003.0
2005-08-12 16:00:00,0.685,0.68528,0.68478,0.6848,4258699991.0
2005-08-12 16:30:00,0.6848,0.68538,0.68469,0.68496,4312200025.0
2005-08-12 17:00:00,0.68485,0.68524,0.68478,0.68502,4040299993.0
2005-08-12 17:30:00,0.68499,0.68499,0.68441,0.68442,3497299999.0
2005-08-12 18:00:00,0.68437,0.68464,0.68416,0.68424,31229900010.0
2005-08-12 18:30:00,0.68423,0.68429,0.68389,0.68417,14666199955.0
2005-08-12 19:00:00,0.684,0.68428,0.68373,0.6842,11741800000.0
2005-08-12 19:30:00,0.68418,0.68473,0.68403,0.6846,10563999985.0
2005-08-12 20:00:00,0.68469,0.68488,0.68432,0.68482,11072100016.0
2005-08-12 20:30:00,0.68485,0.6854,0.68474,0.6852,21510999951.0
2005-08-12 21:00:00,0.68531,0.68546,0.68472,0.68488,12825899994.0
2005-08-12 21:30:00,0.68515,0.68543,0.68483,0.68535,7553099983.0
2005-08-12 22:00:00,0.68537,0.68551,0.6847,0.6851,7666199984.0
2005-08-12 22:30:00,0.68514,0.68536,0.68458,0.68505,5895900017.0
2005-08-14 23:00:00,0.68486,0.6858,0.68486,0.68559,4946500008.0
2005-08-14 23:30:00,0.68551,0.68581,0.68505,0.68522,4916799996.0
2005-08-15 00:00:00,0.68529,0.68576,0.68492,0.68571,3400700000.0
2005-08-15 00:30:00,0.68579,0.68598,0.68538,0.68571,3184799994.0
2005-08-15 01:00:00,0.68567,0.68582,0.68493,0.68582,3479799992.0
2005-08-15 01:30:00,0.68578,0.6858,0.68513,0.68547,3545299999.0
2005-08-15 02:00:00,0.68544,0.68552,0.68452,0.68496,4017299981.0
2005-08-15 02:30:00,0.68502,0.68508,0.68468,0.68469,3835700005.0
2005-08-15 03:00:00,0.68468,0.68481,0.68435,0.68477,3435800005.0
2005-08-15 03:30:00,0.68445,0.68491,0.68422,0.68475,4353000012.0
2005-08-15 04:00:00,0.68471,0.68493,0.68447,0.68477,3191099977.0
2005-08-15 04:30:00,0.68475,0.68478,0.68384,0.68466,3645100005.0
2005-08-15 05:00:00,0.68453,0.68482,0.68426,0.68466,3816400002.0
2005-08-15 05:30:00,0.68468,0.68484,0.6841,0.68478,3344899982.0
2005-08-15 06:00:00,0.68469,0.68475,0.68377,0.6845,3647899987.0
2005-08-15 06:30:00,0.6845,0.68453,0.68405,0.68438,2810499987.0
2005-08-15 07:00:00,0.68435,0.6844,0.68362,0.68424,3525000010.0
2005-08-15 07:30:00,0.68423,0.68429,0.68249,0.68259,4055200010.0
2005-08-15 08:00:00,0.68262,0.6836,0.68262,0.6836,4364699988.0
2005-08-15 08:30:00,0.68358,0.68364,0.68314,0.68339,3769399992.0
2005-08-15 09:00:00,0.68343,0.684,0.68333,0.68353,3993199998.0
2005-08-15 09:30:00,0.68352,0.68352,0.68291,0.68304,4176899983.0
2005-08-15 10:00:00,0.68308,0.68336,0.683,0.6832,4348700016.0
2005-08-15 10:30:00,0.68318,0.68347,0.683,0.68343,3941699982.0
2005-08-15 11:00:00,0.68341,0.68404,0.68328,0.68387,4299700029.0
2005-08-15 11:30:00,0.68389,0.68416,0.6837,0.68391,4206999989.0
2005-08-15 12:00:00,0.68388,0.68398,0.6837,0.68375,4174800008.0
2005-08-15 12:30:00,0.68372,0.68378,0.68323,0.68345,4068500013.0
2005-08-15 13:00:00,0.68349,0.68378,0.68346,0.6837,3556900001.0
2005-08-15 13:30:00,0.68372,0.68374,0.68316,0.68341,3999799996.0
2005-08-15 14:00:00,0.68342,0.68353,0.68326,0.68347,3598000001.0
2005-08-15 14:30:00,0.68344,0.6836,0.68307,0.68318,4150400003.0
2005-08-15 15:00:00,0.6831,0.6834,0.68266,0.68303,4087700004.0
2005-08-15 15:30:00,0.68301,0.6836,0.68283,0.68325,3661499987.0
2005-08-15 16:00:00,0.68326,0.68372,0.68316,0.68361,3878200003.0
2005-08-15 16:30:00,0.68359,0.68365,0.68336,0.68352,4075299995.0
2005-08-15 17:00:00,0.68351,0.68359,0.68319,0.68327,3748699989.0
2005-08-15 17:30:00,0.68329,0.68336,0.683,0.68317,4154300007.0
2005-08-15 18:00:00,0.68322,0.68333,0.68278,0.6833,29616000065.0
2005-08-15 18:30:00,0.68327,0.68338,0.68272,0.6831,13931200022.0
2005-08-15 19:00:00,0.68309,0.68325,0.68251,0.68305,11214300016.0
2005-08-15 19:30:00,0.68301,0.68307,0.68223,0.68265,10378100002.0
2005-08-15 20:00:00,0.68273,0.6829,0.6822,0.68262,11282599996.0
2005-08-15 20:30:00,0.68263,0.68268,0.68178,0.68232,20886399983.0
2005-08-15 21:00:00,0.68235,0.68263,0.6819,0.68239,13245499993.0
2005-08-15 21:30:00,0.6824,0.68254,0.68199,0.68247,7408299997.0
2005-08-15 22:00:00,0.68245,0.68269,0.68198,0.68264,7304799998.0
2005-08-15 22:30:00,0.68269,0.6828,0.68224,0.68235,5918999984.0
2005-08-15 23:00:00,0.68232,0.68311,0.68189,0.68223,5142200000.0
2005-08-15 23:30:00,0.68248,0.6827,0.68198,0.68242,3688999990.0
2005-08-16 00:00:00,0.68249,0.68297,0.68207,0.68275,4528300007.0
2005-08-16 00:30:00,0.6828,0.68332,0.68219,0.68331,3543899993.0
2005-08-16 01:00:00,0.68332,0.68348,0.68284,0.68295,3717399999.0
2005-08-16 01:30:00,0.68286,0.68312,0.6822,0.68281,3528999992.0
2005-08-16 02:00:00,0.68286,0.68304,0.68205,0.6822,3569200012.0
2005-08-16 02:30:00,0.68217,0.68257,0.68179,0.68233,3663699983.0
2005-08-16 03:00:00,0.6823,0.68268,0.68223,0.68257,3433600005.0
2005-08-16 03:30:00,0.68256,0.68275,0.68243,0.68246,3610799994.0
2005-08-16 04:00:00,0.68255,0.68258,0.68189,0.68243,3770699982.0
2005-08-16 04:30:00,0.68244,0.6826,0.68192,0.68254,3513000000.0
2005-08-16 05:00:00,0.68255,0.6828,0.68211,0.68239,3862700005.0
2005-08-16 05:30:00,0.68251,0.68257,0.68192,0.6825,3601000022.0
2005-08-16 06:00:00,0.68255,0.68275,0.68204,0.68273,3501399994.0
2005-08-16 06:30:00,0.68274,0.68293,0.68232,0.68266,2976499999.0
2005-08-16 07:00:00,0.68261,0.68272,0.6821,0.68265,2953899994.0
2005-08-16 07:30:00,0.68264,0.6828,0.68216,0.68252,3921300001.0
2005-08-16 08:00:00,0.68254,0.68319,0.68254,0.68308,4028999985.0
2005-08-16 08:30:00,0.68307,0.68323,0.68252,0.68258,3849299986.0
2005-08-16 09:00:00,0.68257,0.68267,0.68202,0.6821,4024799979.0
2005-08-16 09:30:00,0.68211,0.68219,0.68171,0.68171,3644600004.0
2005-08-16 10:00:00,0.68169,0.68188,0.68154,0.68171,4071799991.0
2005-08-16 10:30:00,0.68149,0.68149,0.68049,0.68105,3776599990.0
2005-08-16 11:00:00,0.68107,0.68131,0.68076,0.6809,4048499993.0
2005-08-16 11:30:00,0.681,0.68128,0.68082,0.68127,4638099993.0
2005-08-16 12:00:00,0.6812,0.68126,0.6809,0.68114,4419399995.0
2005-08-16 12:30:00,0.68112,0.68138,0.68088,0.68098,3881800007.0
2005-08-16 13:00:00,0.68106,0.68169,0.68106,0.68166,3912300004.0
2005-08-16 13:30:00,0.68166,0.68171,0.6809,0.6813,4396600004.0
2005-08-16 14:00:00,0.68129,0.68146,0.68115,0.68117,3820899996.0
2005-08-16 14:30:00,0.68115,0.68176,0.68107,0.68175,4807400001.0
2005-08-16 15:00:00,0.68174,0.68185,0.68106,0.68118,3918700004.0
2005-08-16 15:30:00,0.6812,0.68162,0.6811,0.68147,3844700012.0
2005-08-16 16:00:00,0.68148,0.68177,0.68128,0.68155,3307100005.0
2005-08-16 16:30:00,0.68151,0.68181,0.68117,0.68126,3983800005.0
2005-08-16 17:00:00,0.6812,0.68173,0.68116,0.68171,3848099989.0
2005-08-16 17:30:00,0.68167,0.68195,0.68142,0.68175,4139299991.0
2005-08-16 18:00:00,0.68177,0.68217,0.68109,0.68206,31612699966.0
2005-08-16 18:30:00,0.68204,0.68277,0.68174,0.6827,14496300047.0
2005-08-16 19:00:00,0.6827,0.68292,0.68223,0.68289,11745300025.0
2005-08-16 19:30:00,0.68288,0.68313,0.68239,0.6831,10521800016.0
2005-08-16 20:00:00,0.68318,0.6833,0.68291,0.68297,11195199971.0
2005-08-16 20:30:00,0.68298,0.68305,0.68214,0.68278,20458499992.0
2005-08-16 21:00:00,0.68275,0.68275,0.68229,0.68252,13637199974.0
2005-08-16 21:30:00,0.6825,0.68271,0.68206,0.68267,7590800007.0
2005-08-16 22:00:00,0.68264,0.68272,0.68208,0.6825,6880799994.0
2005-08-16 22:30:00,0.68205,0.6826,0.68197,0.68233,6152199979.0
2005-08-16 23:00:00,0.68188,0.68257,0.68169,0.68184,4343299977.0
2005-08-16 23:30:00,0.68183,0.68257,0.68146,0.68236,3136799990.0
2005-08-17 00:00:00,0.68238,0.68256,0.6821,0.68243,3976199992.0
2005-08-17 00:30:00,0.68238,0.68258,0.68205,0.68235,3876100019.0
2005-08-17 01:00:00,0.68241,0.68281,0.6821,0.68248,3679600001.0
2005-08-17 01:30:00,0.68245,0.68293,0.68238,0.68282,4067000006.0
2005-08-17 02:00:00,0.68279,0.68304,0.6824,0.68275,3714800008.0
2005-08-17 02:30:00,0.68272,0.68282,0.68247,0.68254,3146399995.0
2005-08-17 03:00:00,0.68257,0.68257,0.682,0.6822,3088300007.0
2005-08-17 03:30:00,0.68219,0.68234,0.68179,0.6822,3581499992.0
2005-08-17 04:00:00,0.68219,0.68235,0.68178,0.68213,3005300002.0
2005-08-17 04:30:00,0.68211,0.68223,0.6818,0.68207,3278899991.0
2005-08-17 05:00:00,0.68204,0.68232,0.68179,0.68203,3585600006.0
2005-08-17 05:30:00,0.68203,0.68219,0.68186,0.68209,3525099996.0
2005-08-17 06:00:00,0.68209,0.6821,0.68145,0.68156,3292500007.0
2005-08-17 06:30:00,0.68154,0.68183,0.6814,0.6816,3305200006.0
2005-08-17 07:00:00,0.6816,0.68185,0.68148,0.68175,3516699986.0
2005-08-17 07:30:00,0.68173,0.6818,0.68121,0.68168,3999600000.0
2005-08-17 08:00:00,0.68163,0.68216,0.68133,0.68188,4478600002.0
2005-08-17 08:30:00,0.68182,0.68205,0.68148,0.68175,3882299997.0
2005-08-17 09:00:00,0.68178,0.68192,0.68131,0.68133,4158900005.0
2005-08-17 09:30:00,0.68133,0.68133,0.68081,0.681,4049199991.0
2005-08-17 10:00:00,0.681,0.68112,0.68055,0.68077,4357300010.0
2005-08-17 10:30:00,0.68066,0.68066,0.67968,0.68034,4164500015.0
2005-08-17 11:00:00,0.68033,0.68034,0.67993,0.68017,4133999986.0
2005-08-17 11:30:00,0.68021,0.68021,0.67969,0.67984,4152699998.0
2005-08-17 12:00:00,0.67974,0.67985,0.6796,0.6797,4083999999.0
2005-08-17 12:30:00,0.67968,0.67983,0.67952,0.67956,3877499990.0
2005-08-17 13:00:00,0.67957,0.67977,0.67948,0.6797,3712899995.0
2005-08-17 13:30:00,0.67973,0.67973,0.67942,0.67954,4127400020.0
2005-08-17 14:00:00,0.67943,0.67944,0.67906,0.67916,4312700008.0
2005-08-17 14:30:00,0.67907,0.67957,0.67897,0.67935,4335700012.0
2005-08-17 15:00:00,0.6794,0.67985,0.6794,0.67962,4115999991.0
2005-08-17 15:30:00,0.67965,0.6797,0.67932,0.67932,3459799995.0
2005-08-17 16:00:00,0.67936,0.67949,0.67913,0.67948,4047700019.0
2005-08-17 16:30:00,0.67947,0.68039,0.67933,0.67979,3561099990.0
2005-08-17 17:00:00,0.67966,0.67981,0.67923,0.67961,4083500017.0
2005-08-17 17:30:00,0.67966,0.68006,0.6796,0.67983,3458700013.0
2005-08-17 18:00:00,0.67982,0.6802,0.67929,0.67939,30649499950.0
2005-08-17 18:30:00,0.6794,0.67943,0.67903,0.67929,14649799976.0
2005-08-17 19:00:00,0.67938,0.6796,0.67873,0.67915,11214600004.0
2005-08-17 19:30:00,0.67913,0.67949,0.67897,0.67916,10653500001.0
2005-08-17 20:00:00,0.67924,0.6793,0.67869,0.67884,11012800006.0
2005-08-17 20:30:00,0.67895,0.67921,0.67875,0.6788,21043300012.0
2005-08-17 21:00:00,0.67883,0.67943,0.67879,0.67927,13298600000.0
2005-08-17 21:30:00,0.67925,0.67956,0.679,0.67921,7693299982.0
2005-08-17 22:00:00,0.6792,0.6793,0.67883,0.6791,7851000012.0
2005-08-17 22:30:00,0.67912,0.67936,0.67878,0.67908,6419299997.0
2005-08-17 23:00:00,0.67888,0.67951,0.67888,0.67935,4836300013.0
2005-08-17 23:30:00,0.67911,0.67967,0.67883,0.67944,4088400002.0
2005-08-18 00:00:00,0.67943,0.67966,0.67899,0.67918,3222300010.0
2005-08-18 00:30:00,0.67935,0.67956,0.67905,0.6794,3587800028.0
2005-08-18 01:00:00,0.67938,0.6797,0.67905,0.67958,3320100003.0
2005-08-18 01:30:00,0.67956,0.68004,0.67944,0.67968,3705799988.0
2005-08-18 02:00:00,0.67967,0.67976,0.67906,0.67912,3978700005.0
2005-08-18 02:30:00,0.67908,0.67975,0.67895,0.67955,3351699988.0
2005-08-18 03:00:00,0.67959,0.6803,0.67928,0.6801,3133000003.0
2005-08-18 03:30:00,0.6801,0.68022,0.6798,0.68009,3603399999.0
2005-08-18 04:00:00,0.68013,0.68025,0.6798,0.67989,3168800007.0
2005-08-18 04:30:00,0.67979,0.6803,0.67963,0.68013,4074199992.0
2005-08-18 05:00:00,0.67987,0.68026,0.67987,0.68018,3719399995.0
2005-08-18 05:30:00,0.6802,0.68038,0.67997,0.68025,3600300014.0
2005-08-18 06:00:00,0.68022,0.6804,0.67982,0.68027,3811699993.0
2005-08-18 06:30:00,0.68031,0.68032,0.6798,0.68022,3404399998.0
2005-08-18 07:00:00,0.68019,0.68033,0.6799,0.68017,3157700001.0
2005-08-18 07:30:00,0.67999,0.68053,0.67966,0.67983,4085200012.0
2005-08-18 08:00:00,0.67981,0.68017,0.67962,0.67982,3377800001.0
2005-08-18 08:30:00,0.67984,0.68002,0.67961,0.67978,3455500007.0
2005-08-18 09:00:00,0.67977,0.68004,0.67958,0.6796,3406000003.0
2005-08-18 09:30:00,0.67961,0.67968,0.67922,0.67931,3724600014.0
2005-08-18 10:00:00,0.67929,0.67938,0.67887,0.67924,4081299988.0
2005-08-18 10:30:00,0.67921,0.67921,0.67801,0.67857,4760299991.0
2005-08-18 11:00:00,0.67859,0.67864,0.67742,0.67747,4346499995.0
2005-08-18 11:30:00,0.67751,0.67775,0.67736,0.67763,4120000009.0
2005-08-18 12:00:00,0.6776,0.67767,0.6774,0.67759,4505299997.0
2005-08-18 12:30:00,0.67757,0.67772,0.67709,0.6775,4081599998.0
2005-08-18 13:00:00,0.67743,0.6777,0.67721,0.6777,3623899992.0
2005-08-18 13:30:00,0.6777,0.67786,0.67753,0.67771,4220599996.0
2005-08-18 14:00:00,0.6777,0.67778,0.67726,0.67732,4222399973.0
2005-08-18 14:30:00,0.6773,0.67832,0.67728,0.6783,4556999992.0
2005-08-18 15:00:00,0.67827,0.67849,0.67811,0.67825,3960399989.0
2005-08-18 15:30:00,0.67825,0.6786,0.6782,0.67822,3463600006.0
2005-08-18 16:00:00,0.67828,0.67836,0.67781,0.67795,3379400013.0
2005-08-18 16:30:00,0.678,0.67858,0.67775,0.67837,5054399994.0
2005-08-18 17:00:00,0.67844,0.67846,0.67783,0.67783,4467300001.0
2005-08-18 17:30:00,0.67793,0.67837,0.67786,0.67813,3845099981.0
2005-08-18 18:00:00,0.67807,0.67851,0.67787,0.67819,29928000069.0
2005-08-18 18:30:00,0.67822,0.67892,0.67785,0.67888,14443200021.0
2005-08-18 19:00:00,0.67888,0.67927,0.67863,0.67882,11169099975.0
2005-08-18 19:30:00,0.67878,0.67898,0.67855,0.67873,10496599996.0
2005-08-18 20:00:00,0.67876,0.6788,0.67817,0.67827,10803199999.0
2005-08-18 20:30:00,0.6783,0.67872,0.67818,0.67871,21144000020.0
2005-08-18 21:00:00,0.67882,0.67893,0.67843,0.67867,12405099996.0
2005-08-18 21:30:00,0.67861,0.67871,0.67801,0.67834,7501400002.0
2005-08-18 22:00:00,0.6783,0.67833,0.67797,0.67821,7860099998.0
2005-08-18 22:30:00,0.67827,0.67829,0.67752,0.67794,5902799978.0
2005-08-18 23:00:00,0.67783,0.67856,0.67759,0.67822,4828899985.0
2005-08-18 23:30:00,0.67828,0.67883,0.67807,0.67881,3550700010.0
2005-08-19 00:00:00,0.67875,0.67899,0.67828,0.67857,3782900005.0
2005-08-19 00:30:00,0.67861,0.6788,0.67825,0.67866,3663899996.0
2005-08-19 01:00:00,0.67866,0.67916,0.67852,0.67908,3889099994.0
2005-08-19 01:30:00,0.67904,0.67924,0.67883,0.67921,4113099989.0
2005-08-19 02:00:00,0.67918,0.67937,0.67892,0.67928,4028600004.0
2005-08-19 02:30:00,0.67927,0.6798,0.67927,0.67952,4060400034.0
2005-08-19 03:00:00,0.67962,0.67962,0.67896,0.67915,4151399988.0
2005-08-19 03:30:00,0.67913,0.67926,0.67875,0.67888,2758900003.0
2005-08-19 04:00:00,0.67893,0.67914,0.67885,0.67888,3060299995.0
2005-08-19 04:30:00,0.67889,0.67914,0.67857,0.67902,3290100001.0
2005-08-19 05:00:00,0.679,0.67918,0.6788,0.67891,3312999990.0
2005-08-19 05:30:00,0.67892,0.679,0.67835,0.67863,3791800007.0
2005-08-19 06:00:00,0.67865,0.67884,0.67837,0.67853,3703200009.0
2005-08-19 06:30:00,0.67854,0.67856,0.67835,0.67849,3025900002.0
2005-08-19 07:00:00,0.67844,0.67849,0.67782,0.67826,3852399991.0
2005-08-19 07:30:00,0.67826,0.67861,0.67817,0.67852,4051799993.0
2005-08-19 08:00:00,0.67867,0.6791,0.67846,0.67864,3898800009.0
2005-08-19 08:30:00,0.67869,0.67906,0.67859,0.67893,4122300000.0
2005-08-19 09:00:00,0.67896,0.67896,0.67786,0.67795,3924000000.0
2005-08-19 09:30:00,0.67798,0.67799,0.67749,0.67782,4191700002.0
2005-08-19 10:00:00,0.67778,0.67804,0.67754,0.67796,4398800022.0
2005-08-19 10:30:00,0.67798,0.67812,0.67768,0.6778,4416800009.0
2005-08-19 11:00:00,0.67778,0.67819,0.67772,0.67787,4350599994.0
2005-08-19 11:30:00,0.6779,0.67803,0.67772,0.67802,4008699996.0
2005-08-19 12:00:00,0.67795,0.678,0.67748,0.67798,3894900021.0
2005-08-19 12:30:00,0.67799,0.6782,0.6779,0.678,3748499998.0
2005-08-19 13:00:00,0.67801,0.67806,0.6778,0.67802,3817300002.0
2005-08-19 13:30:00,0.67802,0.67865,0.67802,0.67842,3806800006.0
2005-08-19 14:00:00,0.67837,0.6786,0.67793,0.67804,4014600014.0
2005-08-19 14:30:00,0.67801,0.67831,0.67798,0.67825,3204500012.0
2005-08-19 15:00:00,0.67822,0.67826,0.67778,0.67793,3131599985.0
2005-08-19 15:30:00,0.67793,0.67807,0.67772,0.67799,3920299990.0
2005-08-19 16:00:00,0.67801,0.67815,0.67732,0.67736,3498799998.0
2005-08-19 16:30:00,0.67732,0.67755,0.67724,0.67746,3959400005.0
2005-08-19 17:00:00,0.67749,0.67755,0.67694,0.67716,3746900003.0
2005-08-19 17:30:00,0.67718,0.67728,0.67692,0.67717,4036499999.0
2005-08-19 18:00:00,0.67717,0.67722,0.6768,0.67695,30049999952.0
2005-08-19 18:30:00,0.67693,0.6776,0.67685,0.67749,14948400009.0
2005-08-19 19:00:00,0.67748,0.67755,0.677,0.6772,12341299969.0
2005-08-19 19:30:00,0.67717,0.67736,0.67688,0.67704,10835099997.0
2005-08-19 20:00:00,0.67708,0.67711,0.67683,0.67692,10595400020.0
2005-08-19 20:30:00,0.67694,0.67714,0.67678,0.67704,21661599959.0
2005-08-19 21:00:00,0.67711,0.6772,0.67662,0.67697,12776699966.0
2005-08-19 21:30:00,0.67699,0.67717,0.67675,0.67686,7340900001.0
2005-08-19 22:00:00,0.67683,0.6772,0.67656,0.67688,7672400023.0
2005-08-19 22:30:00,0.67679,0.67712,0.67619,0.67649,6590299976.0
2005-08-21 23:00:00,0.6768,0.67765,0.67677,0.67719,5683000015.0
2005-08-21 23:30:00,0.67731,0.67752,0.67661,0.67705,6040399994.0
2005-08-22 00:00:00,0.67709,0.67753,0.67668,0.67702,5324099997.0
2005-08-22 00:30:00,0.67705,0.67726,0.67667,0.677,5707699998.0
2005-08-22 01:00:00,0.67677,0.67717,0.67668,0.67702,5733399995.0
2005-08-22 01:30:00,0.67703,0.67746,0.67689,0.67715,5630100005.0
2005-08-22 02:00:00,0.67722,0.67756,0.67698,0.67735,4472100017.0
2005-08-22 02:30:00,0.6773,0.67733,0.67691,0.67725,3647700022.0
2005-08-22 03:00:00,0.67724,0.67744,0.67699,0.67727,3798399997.0
2005-08-22 03:30:00,0.67727,0.67743,0.67693,0.67714,4286599989.0
2005-08-22 04:00:00,0.67723,0.67737,0.67687,0.67719,3560299984.0
2005-08-22 04:30:00,0.67708,0.67719,0.67694,0.67704,4218699985.0
2005-08-22 05:00:00,0.67699,0.67746,0.67693,0.67722,3547399983.0
2005-08-22 05:30:00,0.67734,0.67737,0.67668,0.67699,3593700011.0
2005-08-22 06:00:00,0.67697,0.67727,0.67678,0.67717,3744700010.0
2005-08-22 06:30:00,0.67718,0.67731,0.67686,0.67698,4247099977.0
2005-08-22 07:00:00,0.67697,0.67713,0.67682,0.67698,4295799999.0
2005-08-22 07:30:00,0.67695,0.67707,0.67648,0.67699,3745000005.0
2005-08-22 08:00:00,0.67689,0.67709,0.67675,0.67696,3943699986.0
2005-08-22 08:30:00,0.67696,0.67717,0.67676,0.67677,4083299986.0
2005-08-22 09:00:00,0.67677,0.67707,0.67639,0.67661,4131900005.0
2005-08-22 09:30:00,0.67658,0.67717,0.67652,0.67688,3287100004.0
2005-08-22 10:00:00,0.67688,0.67771,0.67684,0.67728,4551999996.0
2005-08-22 10:30:00,0.67726,0.67757,0.67724,0.67753,3751899977.0
2005-08-22 11:00:00,0.6776,0.67794,0.67755,0.6778,3448799998.0
2005-08-22 11:30:00,0.67785,0.6786,0.67757,0.67842,4453100026.0
2005-08-22 12:00:00,0.67836,0.67839,0.67783,0.67795,3991599989.0
2005-08-22 12:30:00,0.6779,0.67879,0.67788,0.67848,4011499989.0
2005-08-22 13:00:00,0.67845,0.67874,0.67835,0.67871,3910299993.0
2005-08-22 13:30:00,0.67873,0.67873,0.67793,0.67804,4305899992.0
2005-08-22 14:00:00,0.67807,0.67823,0.67788,0.67807,4076799990.0
2005-08-22 14:30:00,0.67799,0.67823,0.67785,0.67805,3835400007.0
2005-08-22 15:00:00,0.67807,0.67831,0.67779,0.67779,3597200002.0
2005-08-22 15:30:00,0.6778,0.67793,0.67749,0.67772,3689700003.0
2005-08-22 16:00:00,0.67779,0.67812,0.67766,0.67784,3369999997.0
2005-08-22 16:30:00,0.67786,0.67839,0.67769,0.67835,3706800004.0
2005-08-22 17:00:00,0.67834,0.67847,0.67802,0.67835,4121500012.0
2005-08-22 17:30:00,0.67835,0.67906,0.67827,0.67867,3806000009.0
2005-08-22 18:00:00,0.6787,0.67878,0.67837,0.6787,30548799956.0
2005-08-22 18:30:00,0.6787,0.67963,0.67858,0.67952,13614300002.0
2005-08-22 19:00:00,0.67949,0.67952,0.67884,0.67929,11970300003.0
2005-08-22 19:30:00,0.67923,0.67932,0.67878,0.67907,10681599971.0
2005-08-22 20:00:00,0.67913,0.67946,0.67888,0.67907,10417700017.0
2005-08-22 20:30:00,0.67911,0.6792,0.67874,0.6788,21699000008.0
2005-08-22 21:00:00,0.67886,0.67926,0.6787,0.67902,13370199990.0
2005-08-22 21:30:00,0.679,0.67924,0.67868,0.67902,7470299961.0
2005-08-22 22:00:00,0.679,0.67915,0.67853,0.67885,7557100005.0
2005-08-22 22:30:00,0.67904,0.6792,0.67853,0.67898,5575000006.0
2005-08-22 23:00:00,0.6789,0.67931,0.67834,0.67869,3971499991.0
2005-08-22 23:30:00,0.67873,0.67889,0.67825,0.67855,3665199994.0
2005-08-23 00:00:00,0.67855,0.67897,0.67837,0.67881,3662500003.0
2005-08-23 00:30:00,0.67893,0.67922,0.67835,0.67907,3710799982.0
2005-08-23 01:00:00,0.67903,0.67909,0.67885,0.67893,3596100003.0
2005-08-23 01:30:00,0.67888,0.6789,0.67813,0.67862,4217700009.0
2005-08-23 02:00:00,0.67857,0.67863,0.67815,0.67823,4023099994.0
2005-08-23 02:30:00,0.67823,0.67837,0.67804,0.67823,3503399996.0
2005-08-23 03:00:00,0.67821,0.67856,0.67819,0.67841,2933700013.0
2005-08-23 03:30:00,0.67838,0.67854,0.67835,0.67837,3430300003.0
2005-08-23 04:00:00,0.6782,0.67851,0.67794,0.67832,3515700007.0
2005-08-23 04:30:00,0.67836,0.67844,0.67786,0.67837,3713300008.0
2005-08-23 05:00:00,0.67831,0.67846,0.67805,0.67827,2996499986.0
2005-08-23 05:30:00,0.67824,0.6785,0.67803,0.67833,2955100008.0
2005-08-23 06:00:00,0.67833,0.67842,0.6781,0.67835,3146999994.0
2005-08-23 06:30:00,0.67835,0.67848,0.67787,0.67821,3034000006.0
2005-08-23 07:00:00,0.67815,0.67828,0.67776,0.67813,3225500007.0
2005-08-23 07:30:00,0.67811,0.67867,0.67803,0.67857,4007200012.0
2005-08-23 08:00:00,0.67853,0.67929,0.67851,0.67925,3541900003.0
2005-08-23 08:30:00,0.67923,0.67969,0.67889,0.67962,3875599978.0
2005-08-23 09:00:00,0.67961,0.68035,0.67942,0.68007,3771300009.0
2005-08-23 09:30:00,0.68016,0.68083,0.68011,0.68079,4179800008.0
2005-08-23 10:00:00,0.68076,0.68076,0.68,0.68022,4556500008.0
2005-08-23 10:30:00,0.68019,0.68029,0.67996,0.68021,4090900015.0
2005-08-23 11:00:00,0.68019,0.68057,0.67989,0.68041,4543900006.0
2005-08-23 11:30:00,0.68047,0.68106,0.6804,0.68084,4552600007.0
2005-08-23 12:00:00,0.68075,0.68088,0.68028,0.68056,3541199995.0
2005-08-23 12:30:00,0.6805,0.68054,0.68024,0.6803,3597900002.0
2005-08-23 13:00:00,0.68035,0.68049,0.68002,0.68033,3937199995.0
2005-08-23 13:30:00,0.68034,0.68038,0.67987,0.67995,4232800006.0
2005-08-23 14:00:00,0.67992,0.6801,0.67985,0.67997,3610199987.0
2005-08-23 14:30:00,0.67992,0.68008,0.67915,0.67918,3961399994.0
2005-08-23 15:00:00,0.67913,0.67937,0.67908,0.67921,4297400001.0
2005-08-23 15:30:00,0.67913,0.67921,0.67873,0.67886,4086800003.0
2005-08-23 16:00:00,0.67896,0.67913,0.67847,0.67894,4430400001.0
2005-08-23 16:30:00,0.67886,0.67895,0.67795,0.67818,3565000009.0
2005-08-23 17:00:00,0.67823,0.67869,0.67802,0.67838,4372400010.0
2005-08-23 17:30:00,0.67838,0.67852,0.67808,0.67827,3760099997.0
2005-08-23 18:00:00,0.67827,0.67862,0.67812,0.6782,33539099966.0
2005-08-23 18:30:00,0.6782,0.6789,0.67813,0.67879,14044800017.0
2005-08-23 19:00:00,0.67881,0.6792,0.67873,0.67886,11767000002.0
2005-08-23 19:30:00,0.67883,0.67908,0.67863,0.67901,11167199979.0
2005-08-23 20:00:00,0.67908,0.67918,0.67888,0.67897,10855100013.0
2005-08-23 20:30:00,0.67901,0.67922,0.67892,0.6791,22026699975.0
2005-08-23 21:00:00,0.67908,0.67919,0.67861,0.67865,13164699985.0
2005-08-23 21:30:00,0.67865,0.67887,0.67828,0.67884,7996100003.0
2005-08-23 22:00:00,0.67881,0.679,0.67851,0.6787,8031699964.0
2005-08-23 22:30:00,0.67875,0.67895,0.67861,0.67873,6066100014.0
2005-08-23 23:00:00,0.67852,0.67919,0.6784,0.6787,4955900001.0
2005-08-23 23:30:00,0.67877,0.67912,0.6787,0.67904,3326800007.0
2005-08-24 00:00:00,0.67892,0.6793,0.67872,0.67902,3364200005.0
2005-08-24 00:30:00,0.67885,0.67924,0.67871,0.679,3307400003.0
2005-08-24 01:00:00,0.67906,0.67918,0.67863,0.67868,3301100027.0
2005-08-24 01:30:00,0.67859,0.67869,0.67829,0.6786,3782000004.0
2005-08-24 02:00:00,0.67853,0.67866,0.67815,0.67842,4242900011.0
2005-08-24 02:30:00,0.67835,0.67865,0.67819,0.67845,3537899976.0
2005-08-24 03:00:00,0.67842,0.67842,0.67795,0.67825,3265599990.0
2005-08-24 03:30:00,0.67822,0.67854,0.67805,0.67845,3823100011.0
2005-08-24 04:00:00,0.67853,0.68019,0.67848,0.68001,3894500002.0
2005-08-24 04:30:00,0.67998,0.68017,0.6798,0.67987,3867099985.0
2005-08-24 05:00:00,0.67981,0.67993,0.67954,0.67978,4086600006.0
2005-08-24 05:30:00,0.67978,0.68028,0.67955,0.6801,3999699988.0
2005-08-24 06:00:00,0.68007,0.68021,0.6797,0.67978,4172099996.0
2005-08-24 06:30:00,0.67977,0.68005,0.67919,0.67928,4382600003.0
2005-08-24 07:00:00,0.67919,0.67928,0.67884,0.67898,3745899996.0
2005-08-24 07:30:00,0.67898,0.67922,0.67868,0.679,4651500033.0
2005-08-24 08:00:00,0.67895,0.67906,0.67852,0.67877,3957299988.0
2005-08-24 08:30:00,0.67877,0.67895,0.67843,0.67873,4245099998.0
2005-08-24 09:00:00,0.67873,0.67885,0.67846,0.67882,3919599989.0
2005-08-24 09:30:00,0.67885,0.67952,0.67882,0.67943,3008600004.0
2005-08-24 10:00:00,0.67944,0.67967,0.67928,0.67943,3798500004.0
2005-08-24 10:30:00,0.6794,0.67963,0.67908,0.67963,3777399999.0
2005-08-24 11:00:00,0.67966,0.67988,0.67948,0.67977,4017099996.0
2005-08-24 11:30:00,0.67984,0.67992,0.67945,0.67989,3956199994.0
2005-08-24 12:00:00,0.67989,0.68082,0.67989,0.6806,5096100008.0
2005-08-24 12:30:00,0.68057,0.68068,0.68027,0.68035,4257600007.0
2005-08-24 13:00:00,0.68039,0.68066,0.68007,0.6801,3807100002.0
2005-08-24 13:30:00,0.6801,0.68042,0.68006,0.68037,4179000001.0
2005-08-24 14:00:00,0.68036,0.68043,0.68018,0.6802,4388499983.0
2005-08-24 14:30:00,0.68035,0.68115,0.68035,0.68083,4466099995.0
2005-08-24 15:00:00,0.68097,0.68178,0.68085,0.68095,4110399989.0
2005-08-24 15:30:00,0.68088,0.68135,0.68078,0.68119,3967999987.0
2005-08-24 16:00:00,0.68122,0.68131,0.68082,0.68107,4244500009.0
2005-08-24 16:30:00,0.681,0.68142,0.68096,0.68123,4025100033.0
2005-08-24 17:00:00,0.68116,0.68157,0.68097,0.68102,4458299999.0
2005-08-24 17:30:00,0.681,0.68124,0.68084,0.68107,3598299991.0
2005-08-24 18:00:00,0.68109,0.68143,0.68093,0.68126,32149300006.0
2005-08-24 18:30:00,0.68124,0.68142,0.68104,0.68112,14703599991.0
2005-08-24 19:00:00,0.68111,0.68143,0.68111,0.68129,11642899993.0
2005-08-24 19:30:00,0.68128,0.68142,0.6812,0.68122,10775500012.0
2005-08-24 20:00:00,0.68128,0.68131,0.68098,0.68117,11631699991.0
2005-08-24 20:30:00,0.68123,0.68132,0.68102,0.68125,21177899997.0
2005-08-24 21:00:00,0.68127,0.68175,0.68099,0.68136,12257100006.0
2005-08-24 21:30:00,0.68136,0.68175,0.68133,0.68155,7977099997.0
2005-08-24 22:00:00,0.68139,0.68171,0.68107,0.68139,7660800036.0
2005-08-24 22:30:00,0.68142,0.68164,0.68108,0.68108,5790000015.0
2005-08-24 23:00:00,0.68095,0.68177,0.68,0.6811,5062600012.0
2005-08-24 23:30:00,0.68092,0.6816,0.68061,0.68136,3669899989.0
2005-08-25 00:00:00,0.68126,0.68162,0.68121,0.68153,3352600001.0
2005-08-25 00:30:00,0.68149,0.68184,0.6809,0.68157,3356200007.0
2005-08-25 01:00:00,0.6815,0.68168,0.68042,0.68134,3308100002.0
2005-08-25 01:30:00,0.6813,0.68186,0.6813,0.68141,4013500012.0
2005-08-25 02:00:00,0.68142,0.68183,0.68139,0.68171,4232199996.0
2005-08-25 02:30:00,0.68169,0.68209,0.68155,0.682,3550600003.0
2005-08-25 03:00:00,0.68197,0.68197,0.68153,0.68177,3783199988.0
2005-08-25 03:30:00,0.68168,0.68219,0.68151,0.68205,4058299998.0
2005-08-25 04:00:00,0.68194,0.68222,0.68113,0.68125,3564300016.0
2005-08-25 04:30:00,0.68125,0.68159,0.68097,0.68097,4026999990.0
2005-08-25 05:00:00,0.68093,0.68139,0.68093,0.68099,3986499991.0
2005-08-25 05:30:00,0.68107,0.68124,0.68073,0.681,4120299997.0
2005-08-25 06:00:00,0.68102,0.68139,0.68073,0.68135,3555399993.0
2005-08-25 06:30:00,0.68123,0.68159,0.68106,0.68148,4010900001.0
2005-08-25 07:00:00,0.68147,0.68154,0.68119,0.68127,3265300032.0
2005-08-25 07:30:00,0.68123,0.68146,0.68097,0.68133,3921999999.0
2005-08-25 08:00:00,0.68128,0.68155,0.68067,0.68095,3567699994.0
2005-08-25 08:30:00,0.68097,0.6816,0.68097,0.68114,3801899987.0
2005-08-25 09:00:00,0.68113,0.68125,0.68074,0.6812,4072099999.0
2005-08-25 09:30:00,0.68122,0.68158,0.68084,0.68132,3804599998.0
2005-08-25 10:00:00,0.68141,0.68142,0.68092,0.68122,4195799991.0
2005-08-25 10:30:00,0.68127,0.68197,0.68123,0.68197,4509000000.0
2005-08-25 11:00:00,0.68198,0.68207,0.68153,0.6819,4166900013.0
2005-08-25 11:30:00,0.68193,0.68208,0.68169,0.68181,4048899986.0
2005-08-25 12:00:00,0.68175,0.68205,0.68169,0.68203,4238799990.0
2005-08-25 12:30:00,0.68202,0.68265,0.68187,0.68187,4007399985.0
2005-08-25 13:00:00,0.68196,0.6823,0.68181,0.68209,3962200002.0
2005-08-25 13:30:00,0.68212,0.68214,0.6818,0.68205,3939300003.0
2005-08-25 14:00:00,0.68201,0.68237,0.68179,0.68181,4184000004.0
2005-08-25 14:30:00,0.68183,0.68197,0.68125,0.68143,4222899998.0
2005-08-25 15:00:00,0.68144,0.68154,0.68114,0.68137,4056900001.0
2005-08-25 15:30:00,0.68137,0.68228,0.68137,0.68228,3686599988.0
2005-08-25 16:00:00,0.6824,0.68247,0.68164,0.68182,3351000003.0
2005-08-25 16:30:00,0.68176,0.68178,0.68145,0.68171,3280299996.0
2005-08-25 17:00:00,0.68173,0.68243,0.6812,0.68229,4118299999.0
2005-08-25 17:30:00,0.68232,0.68281,0.68216,0.68222,4066999984.0
2005-08-25 18:00:00,0.68222,0.68237,0.68176,0.68195,31246200000.0
2005-08-25 18:30:00,0.68193,0.68219,0.68165,0.6817,14897799979.0
2005-08-25 19:00:00,0.6817,0.6821,0.68167,0.68205,11410999974.0
2005-08-25 19:30:00,0.68203,0.68229,0.68194,0.68194,10418199980.0
2005-08-25 20:00:00,0.682,0.68243,0.68189,0.68222,10999099963.0
2005-08-25 20:30:00,0.68223,0.68238,0.68188,0.68205,20593099966.0
2005-08-25 21:00:00,0.68212,0.68275,0.68203,0.68237,14416899981.0
2005-08-25 21:30:00,0.68235,0.68273,0.68187,0.68207,7697099987.0
2005-08-25 22:00:00,0.68205,0.68241,0.6817,0.68185,8174200026.0
2005-08-25 22:30:00,0.68188,0.68229,0.68186,0.68191,5225699999.0
2005-08-25 23:00:00,0.68185,0.68243,0.68176,0.68185,4859200009.0
2005-08-25 23:30:00,0.68193,0.6825,0.68175,0.68208,3628399981.0
2005-08-26 00:00:00,0.68244,0.68266,0.68148,0.68212,3197699998.0
2005-08-26 00:30:00,0.68223,0.68249,0.6815,0.68224,3685799996.0
2005-08-26 01:00:00,0.6823,0.68241,0.68191,0.68195,3926999990.0
2005-08-26 01:30:00,0.68179,0.68262,0.68179,0.6824,3663399992.0
2005-08-26 02:00:00,0.68236,0.68262,0.6816,0.68255,3623400012.0
2005-08-26 02:30:00,0.68251,0.68269,0.68234,0.68255,3843600012.0
2005-08-26 03:00:00,0.68261,0.6828,0.68214,0.68267,3519299994.0
2005-08-26 03:30:00,0.6826,0.6831,0.68248,0.68277,3989499996.0
2005-08-26 04:00:00,0.68287,0.68303,0.6827,0.68274,2966700003.0
2005-08-26 04:30:00,0.68275,0.68283,0.68246,0.68266,3807799989.0
2005-08-26 05:00:00,0.68264,0.68291,0.6824,0.68242,3170600011.0
2005-08-26 05:30:00,0.68243,0.68275,0.68189,0.6823,3924900014.0
2005-08-26 06:00:00,0.68235,0.68262,0.68218,0.68221,3385599996.0
2005-08-26 06:30:00,0.6822,0.68261,0.68217,0.68253,3724000015.0
2005-08-26 07:00:00,0.68256,0.68263,0.68241,0.68251,3236599990.0
2005-08-26 07:30:00,0.68248,0.68289,0.68248,0.68279,4100599965.0
2005-08-26 08:00:00,0.68275,0.68286,0.68235,0.68243,3674600016.0
2005-08-26 08:30:00,0.68243,0.68268,0.68238,0.68244,3739600019.0
2005-08-26 09:00:00,0.68242,0.68289,0.68233,0.68262,3548500001.0
2005-08-26 09:30:00,0.6826,0.68283,0.682,0.68232,3757000012.0
2005-08-26 10:00:00,0.68224,0.68242,0.68189,0.68197,4251399996.0
2005-08-26 10:30:00,0.68191,0.68212,0.6817,0.68183,3456399999.0
2005-08-26 11:00:00,0.68183,0.68183,0.68123,0.68147,4179899988.0
2005-08-26 11:30:00,0.68152,0.68168,0.681,0.68145,3989200000.0
2005-08-26 12:00:00,0.68142,0.68188,0.68125,0.68175,4258400005.0
2005-08-26 12:30:00,0.6817,0.68187,0.68149,0.68171,4019100012.0
2005-08-26 13:00:00,0.68166,0.68189,0.68149,0.6817,4194100008.0
2005-08-26 13:30:00,0.68167,0.68207,0.68152,0.68188,4884099989.0
2005-08-26 14:00:00,0.68183,0.68203,0.68154,0.68172,4206900010.0
2005-08-26 14:30:00,0.68166,0.68226,0.68166,0.68215,4308500018.0
2005-08-26 15:00:00,0.68212,0.68224,0.68148,0.68148,4151199999.0
2005-08-26 15:30:00,0.68151,0.68183,0.68148,0.68148,3605600010.0
2005-08-26 16:00:00,0.68153,0.6819,0.68132,0.68168,3959099992.0
2005-08-26 16:30:00,0.68163,0.68225,0.68163,0.68196,3919900003.0
2005-08-26 17:00:00,0.68187,0.68219,0.68172,0.6819,4661099992.0
2005-08-26 17:30:00,0.68183,0.68223,0.68154,0.68217,3676500035.0
2005-08-26 18:00:00,0.68217,0.68236,0.6819,0.68209,33396699982.0
2005-08-26 18:30:00,0.68241,0.68245,0.6816,0.68197,14476100014.0
2005-08-26 19:00:00,0.682,0.68221,0.68161,0.6817,11193999984.0
2005-08-26 19:30:00,0.68168,0.68182,0.68163,0.68169,10781500018.0
2005-08-26 20:00:00,0.68171,0.68189,0.6811,0.68117,10858699999.0
2005-08-26 20:30:00,0.68116,0.68208,0.68101,0.68208,20583199998.0
2005-08-26 21:00:00,0.68211,0.68211,0.68137,0.68177,13101199983.0
2005-08-26 21:30:00,0.6817,0.6822,0.68155,0.68174,7443599980.0
2005-08-26 22:00:00,0.68176,0.68233,0.68146,0.6821,8348999982.0
2005-08-26 22:30:00,0.68194,0.68266,0.68171,0.68261,6496899980.0
2005-08-28 23:00:00,0.68058,0.68246,0.68058,0.68203,4958400010.0
2005-08-28 23:30:00,0.68208,0.68229,0.68108,0.68184,4823099991.0
2005-08-29 00:00:00,0.6817,0.68197,0.68137,0.68168,3723200003.0
2005-08-29 00:30:00,0.68175,0.68202,0.68143,0.68158,3912100016.0
2005-08-29 01:00:00,0.68155,0.68257,0.68152,0.6822,4592899989.0
2005-08-29 01:30:00,0.68221,0.68257,0.68133,0.68221,3824000011.0
2005-08-29 02:00:00,0.68221,0.68244,0.68197,0.68228,3573000001.0
2005-08-29 02:30:00,0.6822,0.68248,0.68138,0.6824,4383499993.0
2005-08-29 03:00:00,0.68242,0.68262,0.68153,0.68184,3898999983.0
2005-08-29 03:30:00,0.68207,0.68256,0.68186,0.68193,4407399987.0
2005-08-29 04:00:00,0.68203,0.68228,0.6814,0.68198,3253500000.0
2005-08-29 04:30:00,0.68198,0.68234,0.68183,0.68218,3517799983.0
2005-08-29 05:00:00,0.68215,0.6825,0.68208,0.68239,3565799993.0
2005-08-29 05:30:00,0.68238,0.6828,0.68231,0.68263,3613700011.0
2005-08-29 06:00:00,0.6825,0.68257,0.68211,0.68222,2987999998.0
2005-08-29 06:30:00,0.6822,0.68251,0.68153,0.68237,3416399987.0
2005-08-29 07:00:00,0.68237,0.68261,0.68208,0.68218,3697599991.0
2005-08-29 07:30:00,0.68214,0.68239,0.68194,0.68238,4090699969.0
2005-08-29 08:00:00,0.68232,0.68262,0.68232,0.6824,2920699991.0
2005-08-29 08:30:00,0.68245,0.68261,0.68198,0.68227,4091200005.0
2005-08-29 09:00:00,0.68227,0.68264,0.68217,0.68225,3661400003.0
2005-08-29 09:30:00,0.68224,0.68237,0.68184,0.682,4167699997.0
2005-08-29 10:00:00,0.68193,0.68228,0.68187,0.68221,3986700017.0
2005-08-29 10:30:00,0.68217,0.68231,0.68185,0.682,3775699996.0
2005-08-29 11:00:00,0.682,0.68225,0.68183,0.68192,4010800007.0
2005-08-29 11:30:00,0.68202,0.68226,0.68182,0.68197,3976499985.0
2005-08-29 12:00:00,0.6822,0.68227,0.68188,0.68205,4032500012.0
2005-08-29 12:30:00,0.68206,0.68214,0.68137,0.68185,3766499985.0
2005-08-29 13:00:00,0.68185,0.68223,0.68185,0.68197,4018400000.0
2005-08-29 13:30:00,0.68195,0.68237,0.6819,0.68199,3973099994.0
2005-08-29 14:00:00,0.68199,0.682,0.68137,0.68145,4744000009.0
2005-08-29 14:30:00,0.68141,0.68165,0.68124,0.68156,3890099963.0
2005-08-29 15:00:00,0.68153,0.68179,0.6813,0.68168,3707799983.0
2005-08-29 15:30:00,0.68173,0.68189,0.68139,0.6817,3546399987.0
2005-08-29 16:00:00,0.68173,0.68176,0.68108,0.68129,3369099999.0
2005-08-29 16:30:00,0.68128,0.68149,0.68045,0.68055,3502000020.0
2005-08-29 17:00:00,0.68053,0.68105,0.68048,0.68077,4475500008.0
2005-08-29 17:30:00,0.68081,0.68082,0.67994,0.68008,4449699993.0
2005-08-29 18:00:00,0.68008,0.68143,0.68001,0.68093,32019100000.0
2005-08-29 18:30:00,0.68093,0.68114,0.68032,0.68061,14964899998.0
2005-08-29 19:00:00,0.6806,0.68101,0.68033,0.68054,12169600018.0
2005-08-29 19:30:00,0.68054,0.68084,0.68023,0.68052,10857999984.0
2005-08-29 20:00:00,0.68058,0.68087,0.68025,0.68043,11303400011.0
2005-08-29 20:30:00,0.68043,0.68103,0.68042,0.68055,20991899977.0
2005-08-29 21:00:00,0.68065,0.68107,0.68057,0.68077,12647099988.0
2005-08-29 21:30:00,0.68074,0.68105,0.68047,0.68081,7718100018.0
2005-08-29 22:00:00,0.68078,0.68101,0.68045,0.68049,7278499983.0
2005-08-29 22:30:00,0.68072,0.6812,0.68035,0.68056,5667099998.0
2005-08-29 23:00:00,0.68047,0.68129,0.68047,0.68084,5179000002.0
2005-08-29 23:30:00,0.68073,0.68109,0.68012,0.68045,3910599993.0
2005-08-30 00:00:00,0.68075,0.68075,0.68013,0.68036,3500300005.0
2005-08-30 00:30:00,0.68038,0.68116,0.68032,0.68082,3419299998.0
2005-08-30 01:00:00,0.6808,0.68133,0.68066,0.68083,3948299977.0
2005-08-30 01:30:00,0.68082,0.6809,0.68043,0.68043,4052600000.0
2005-08-30 02:00:00,0.68043,0.68089,0.68036,0.68085,3492999991.0
2005-08-30 02:30:00,0.68081,0.68096,0.68049,0.68084,3115200002.0
2005-08-30 03:00:00,0.68087,0.68109,0.68061,0.68096,3511599997.0
2005-08-30 03:30:00,0.68091,0.68106,0.68049,0.6809,3168300004.0
2005-08-30 04:00:00,0.68092,0.68118,0.68071,0.68105,4182299988.0
2005-08-30 04:30:00,0.68105,0.68105,0.68056,0.68083,3485100017.0
2005-08-30 05:00:00,0.68082,0.68114,0.68072,0.68076,3413300002.0
2005-08-30 05:30:00,0.6808,0.68096,0.68051,0.68063,3280100014.0
2005-08-30 06:00:00,0.68064,0.68088,0.68056,0.68073,2935100016.0
2005-08-30 06:30:00,0.68072,0.68119,0.68065,0.68071,3010199987.0
2005-08-30 07:00:00,0.68071,0.6811,0.68058,0.68066,3388700001.0
2005-08-30 07:30:00,0.68063,0.6813,0.6806,0.68113,3641499998.0
2005-08-30 08:00:00,0.6811,0.68116,0.6808,0.68105,3844900017.0
2005-08-30 08:30:00,0.68108,0.6814,0.68104,0.6814,3664099995.0
2005-08-30 09:00:00,0.68141,0.68197,0.68137,0.68196,4064699990.0
2005-08-30 09:30:00,0.68198,0.68205,0.68174,0.68179,4223399981.0
2005-08-30 10:00:00,0.68179,0.68251,0.68173,0.68223,3984299979.0
2005-08-30 10:30:00,0.68224,0.68294,0.68223,0.68278,4416099999.0
2005-08-30 11:00:00,0.68277,0.68328,0.68275,0.68323,4121799990.0
2005-08-30 11:30:00,0.68328,0.68338,0.68281,0.68296,4261800002.0
2005-08-30 12:00:00,0.68291,0.68299,0.68245,0.6825,4140100006.0
2005-08-30 12:30:00,0.68248,0.68287,0.68245,0.68268,4816500011.0
2005-08-30 13:00:00,0.68277,0.68278,0.68246,0.68257,4089100001.0
2005-08-30 13:30:00,0.68253,0.6828,0.68227,0.68271,4019099997.0
2005-08-30 14:00:00,0.68267,0.68277,0.6823,0.68237,4024799996.0
2005-08-30 14:30:00,0.68235,0.68257,0.68221,0.68245,3990799985.0
2005-08-30 15:00:00,0.68237,0.68285,0.68228,0.68273,3694500008.0
2005-08-30 15:30:00,0.68273,0.68286,0.6823,0.6824,3314399999.0
2005-08-30 16:00:00,0.68241,0.68266,0.68215,0.68234,4314899986.0
2005-08-30 16:30:00,0.68228,0.68317,0.68217,0.68313,3646000006.0
2005-08-30 17:00:00,0.68321,0.68404,0.68319,0.68365,5319900005.0
2005-08-30 17:30:00,0.68364,0.6841,0.68339,0.68392,3334600011.0
2005-08-30 18:00:00,0.6839,0.68392,0.68326,0.6834,31798499980.0
2005-08-30 18:30:00,0.68336,0.68388,0.68334,0.6836,15435799950.0
2005-08-30 19:00:00,0.6836,0.68405,0.68329,0.68355,11610100018.0
2005-08-30 19:30:00,0.68353,0.68406,0.68337,0.68367,11024800046.0
2005-08-30 20:00:00,0.68373,0.68402,0.68355,0.68377,10572899972.0
2005-08-30 20:30:00,0.68378,0.68406,0.68372,0.68398,22225999989.0
2005-08-30 21:00:00,0.68401,0.68432,0.68395,0.68417,13346699978.0
2005-08-30 21:30:00,0.68416,0.68429,0.68387,0.6841,7762099984.0
2005-08-30 22:00:00,0.6841,0.68413,0.68369,0.68405,7902699962.0
2005-08-30 22:30:00,0.68413,0.68431,0.68362,0.68362,5596699983.0
2005-08-30 23:00:00,0.68372,0.68432,0.68348,0.68413,3975200020.0
2005-08-30 23:30:00,0.68419,0.68449,0.68377,0.68416,3502000014.0
2005-08-31 00:00:00,0.68404,0.68438,0.68389,0.68418,3906499987.0
2005-08-31 00:30:00,0.68425,0.68456,0.68399,0.68399,3962600012.0
2005-08-31 01:00:00,0.68392,0.68417,0.68371,0.68404,3781999993.0
2005-08-31 01:30:00,0.68395,0.68437,0.6839,0.68423,4776700002.0
2005-08-31 02:00:00,0.68422,0.68447,0.68394,0.68427,3904000004.0
2005-08-31 02:30:00,0.68422,0.68424,0.68366,0.68371,3642900005.0
2005-08-31 03:00:00,0.68375,0.68412,0.68367,0.68375,2997599992.0
2005-08-31 03:30:00,0.68373,0.68417,0.6837,0.68388,2860399991.0
2005-08-31 04:00:00,0.68395,0.68416,0.68365,0.68373,3098799994.0
2005-08-31 04:30:00,0.68373,0.68403,0.68361,0.68389,3604200002.0
2005-08-31 05:00:00,0.6839,0.68436,0.68385,0.68397,3917400015.0
2005-08-31 05:30:00,0.68402,0.68456,0.68394,0.6845,4053899980.0
2005-08-31 06:00:00,0.68437,0.68445,0.68397,0.68401,2901999988.0
2005-08-31 06:30:00,0.68403,0.68411,0.68374,0.68398,2988799992.0
2005-08-31 07:00:00,0.68393,0.68403,0.68357,0.68371,3098099988.0
2005-08-31 07:30:00,0.68368,0.68404,0.68342,0.6837,4048000012.0
2005-08-31 08:00:00,0.68365,0.68436,0.68365,0.68432,3754100001.0
2005-08-31 08:30:00,0.68433,0.68517,0.68427,0.68507,4513099995.0
2005-08-31 09:00:00,0.6851,0.68516,0.68418,0.68428,4538300002.0
2005-08-31 09:30:00,0.68432,0.6845,0.68408,0.68428,3970899996.0
2005-08-31 10:00:00,0.68421,0.68427,0.68358,0.68414,4350600011.0
2005-08-31 10:30:00,0.68415,0.68431,0.68387,0.68408,4266899975.0
2005-08-31 11:00:00,0.68411,0.68414,0.68339,0.68396,3987799980.0
2005-08-31 11:30:00,0.68414,0.68448,0.68321,0.68436,3888800004.0
2005-08-31 12:00:00,0.68425,0.68462,0.68363,0.68373,4492199983.0
2005-08-31 12:30:00,0.68374,0.68391,0.68337,0.68372,4283500002.0
2005-08-31 13:00:00,0.6837,0.68391,0.6832,0.68356,4074800008.0
2005-08-31 13:30:00,0.6836,0.68374,0.68305,0.6831,4386300005.0
2005-08-31 14:00:00,0.68304,0.68326,0.68256,0.68278,4181500023.0
2005-08-31 14:30:00,0.68277,0.6829,0.68255,0.68285,4259000019.0
2005-08-31 15:00:00,0.68277,0.68343,0.68267,0.68328,3864399999.0
2005-08-31 15:30:00,0.68329,0.68359,0.68305,0.68329,4050100010.0
2005-08-31 16:00:00,0.68341,0.68402,0.68315,0.68381,4134700003.0
2005-08-31 16:30:00,0.68388,0.68394,0.6834,0.68354,4455499977.0
2005-08-31 17:00:00,0.68355,0.68365,0.68317,0.68326,4445999997.0
2005-08-31 17:30:00,0.68336,0.68443,0.68315,0.68441,3997999995.0
2005-08-31 18:00:00,0.68442,0.68453,0.68366,0.6839,31282199989.0
2005-08-31 18:30:00,0.68395,0.68425,0.68347,0.68365,15031000017.0
2005-08-31 19:00:00,0.68365,0.6841,0.68357,0.68384,11256399978.0
2005-08-31 19:30:00,0.68383,0.68403,0.68353,0.68358,11069899981.0
2005-08-31 20:00:00,0.68361,0.68394,0.68345,0.68357,11069099984.0
2005-08-31 20:30:00,0.68358,0.68398,0.68346,0.68392,21172700028.0
2005-08-31 21:00:00,0.68398,0.68405,0.68363,0.68376,12795399995.0
2005-08-31 21:30:00,0.68376,0.6843,0.68375,0.68412,7730499978.0
2005-08-31 22:00:00,0.68412,0.68429,0.68392,0.68405,7265599997.0
2005-08-31 22:30:00,0.68405,0.68447,0.68391,0.68391,5704299989.0
2005-08-31 23:00:00,0.68384,0.68489,0.68384,0.68433,4754000009.0
2005-08-31 23:30:00,0.68423,0.68464,0.6837,0.68394,3958699985.0
2005-09-01 00:00:00,0.68392,0.68425,0.68349,0.68395,3806000010.0
2005-09-01 00:30:00,0.68404,0.68425,0.68358,0.68407,3369100018.0
2005-09-01 01:00:00,0.68399,0.68444,0.68379,0.68396,3614700003.0
2005-09-01 01:30:00,0.68393,0.68434,0.68392,0.68412,4013299995.0
2005-09-01 02:00:00,0.68402,0.68441,0.68386,0.6843,3758500012.0
2005-09-01 02:30:00,0.68412,0.68446,0.68366,0.68366,3644899996.0
2005-09-01 03:00:00,0.68371,0.6841,0.68356,0.68381,3899700015.0
2005-09-01 03:30:00,0.68381,0.68451,0.68363,0.68429,3662099991.0
2005-09-01 04:00:00,0.68443,0.68481,0.68403,0.68478,4273600016.0
2005-09-01 04:30:00,0.68456,0.68475,0.68406,0.68415,3906600002.0
2005-09-01 05:00:00,0.68418,0.68463,0.68406,0.68433,4007699981.0
2005-09-01 05:30:00,0.68435,0.68477,0.68418,0.68462,4224600007.0
2005-09-01 06:00:00,0.68434,0.68489,0.68418,0.68459,4071900009.0
2005-09-01 06:30:00,0.68462,0.6849,0.68415,0.68417,3692299990.0
2005-09-01 07:00:00,0.68412,0.6847,0.68412,0.68422,4388799989.0
2005-09-01 07:30:00,0.68421,0.68455,0.6839,0.68423,5058199984.0
2005-09-01 08:00:00,0.68404,0.68469,0.68392,0.68395,3471800000.0
2005-09-01 08:30:00,0.68393,0.68455,0.6839,0.68415,3770499986.0
2005-09-01 09:00:00,0.6842,0.68492,0.68406,0.68442,3904799998.0
2005-09-01 09:30:00,0.68443,0.6847,0.68366,0.68387,3713700002.0
2005-09-01 10:00:00,0.6839,0.68483,0.68374,0.68462,4674599967.0
2005-09-01 10:30:00,0.68451,0.68451,0.68402,0.68429,4772700013.0
2005-09-01 11:00:00,0.68425,0.68436,0.6839,0.68402,3896300004.0
2005-09-01 11:30:00,0.68406,0.68423,0.6838,0.68383,4118100009.0
2005-09-01 12:00:00,0.68375,0.68403,0.68344,0.68363,4694500031.0
2005-09-01 12:30:00,0.68359,0.6844,0.68346,0.68432,4174700007.0
2005-09-01 13:00:00,0.68441,0.68452,0.68386,0.68397,4562800002.0
2005-09-01 13:30:00,0.68397,0.68406,0.68326,0.68328,3660399992.0
2005-09-01 14:00:00,0.68331,0.68339,0.68283,0.68318,3842800002.0
2005-09-01 14:30:00,0.68314,0.68362,0.68292,0.68345,4410399996.0
2005-09-01 15:00:00,0.68342,0.68353,0.68305,0.68342,4455799985.0
2005-09-01 15:30:00,0.68344,0.68348,0.68271,0.68299,4306600000.0
2005-09-01 16:00:00,0.68305,0.68384,0.68294,0.68307,3140100006.0
2005-09-01 16:30:00,0.68327,0.68328,0.68188,0.68216,1523499987.0
2005-09-01 17:00:00,0.68205,0.68223,0.68103,0.68105,4915199999.0
2005-09-01 17:30:00,0.68103,0.6815,0.68072,0.68105,3918199997.0
2005-09-01 18:00:00,0.68105,0.68126,0.68047,0.6809,32167800035.0
2005-09-01 18:30:00,0.6809,0.68124,0.68079,0.68097,14458800011.0
2005-09-01 19:00:00,0.68095,0.68102,0.68009,0.68029,11789700014.0
2005-09-01 19:30:00,0.68022,0.68051,0.68017,0.68046,11015800011.0
2005-09-01 20:00:00,0.68059,0.68175,0.68047,0.68122,10719499990.0
2005-09-01 20:30:00,0.68122,0.68167,0.68088,0.68119,20293399972.0
2005-09-01 21:00:00,0.68122,0.68137,0.68097,0.68118,13231599944.0
2005-09-01 21:30:00,0.68115,0.68158,0.68113,0.68132,7997999975.0
2005-09-01 22:00:00,0.68128,0.68155,0.68103,0.68115,7766299998.0
2005-09-01 22:30:00,0.68116,0.68131,0.68084,0.68102,5041800015.0
2005-09-01 23:00:00,0.68118,0.68159,0.68081,0.68117,4919100020.0
2005-09-01 23:30:00,0.68123,0.68162,0.6808,0.68109,3417099991.0
2005-09-02 00:00:00,0.68119,0.68186,0.68105,0.68142,3783199980.0
2005-09-02 00:30:00,0.6815,0.6817,0.6813,0.6814,4202199994.0
2005-09-02 01:00:00,0.68137,0.68164,0.68113,0.68124,4546400035.0
2005-09-02 01:30:00,0.6812,0.68144,0.681,0.68106,3745200010.0
2005-09-02 02:00:00,0.68103,0.68152,0.68095,0.681,4003399990.0
2005-09-02 02:30:00,0.68097,0.68131,0.68087,0.6811,3918699985.0
2005-09-02 03:00:00,0.68111,0.68167,0.68105,0.68132,3943800006.0
2005-09-02 03:30:00,0.68129,0.6814,0.68117,0.68119,3041799988.0
2005-09-02 04:00:00,0.68119,0.68162,0.6811,0.68115,2936099983.0
2005-09-02 04:30:00,0.68114,0.68163,0.68109,0.68113,3600799986.0
2005-09-02 05:00:00,0.68115,0.68146,0.68106,0.68119,3597699995.0
2005-09-02 05:30:00,0.6812,0.68181,0.68111,0.68118,3529600007.0
2005-09-02 06:00:00,0.68108,0.68157,0.68095,0.68121,3590899989.0
2005-09-02 06:30:00,0.68105,0.68131,0.68068,0.68107,2945600011.0
2005-09-02 07:00:00,0.68097,0.68138,0.68089,0.68098,3371999987.0
2005-09-02 07:30:00,0.68093,0.68119,0.68085,0.6811,4311399994.0
2005-09-02 08:00:00,0.68106,0.68151,0.68096,0.68124,4654000003.0
2005-09-02 08:30:00,0.6812,0.68168,0.68095,0.68147,3941000000.0
2005-09-02 09:00:00,0.6815,0.68195,0.68138,0.68176,4251600006.0
2005-09-02 09:30:00,0.68173,0.68254,0.68167,0.68211,4203599977.0
2005-09-02 10:00:00,0.6821,0.68302,0.68184,0.68292,3820800004.0
2005-09-02 10:30:00,0.68289,0.68377,0.68265,0.68377,4038599993.0
2005-09-02 11:00:00,0.68377,0.68446,0.6836,0.68397,4624599988.0
2005-09-02 11:30:00,0.68405,0.68417,0.68384,0.68412,4000900004.0
2005-09-02 12:00:00,0.68405,0.68427,0.68313,0.68323,3706299984.0
2005-09-02 12:30:00,0.6832,0.68334,0.68255,0.68277,5017799979.0
2005-09-02 13:00:00,0.68282,0.68309,0.68259,0.68296,4424199996.0
2005-09-02 13:30:00,0.68296,0.68317,0.68185,0.6823,4400599982.0
2005-09-02 14:00:00,0.68219,0.68236,0.68157,0.68169,4608699985.0
2005-09-02 14:30:00,0.682,0.68275,0.68134,0.68271,4762099990.0
2005-09-02 15:00:00,0.68265,0.68286,0.68142,0.68148,4816000005.0
2005-09-02 15:30:00,0.68141,0.68251,0.68118,0.68223,4508100005.0
2005-09-02 16:00:00,0.68227,0.68285,0.68192,0.68214,3992199999.0
2005-09-02 16:30:00,0.68212,0.68246,0.6814,0.68142,4681800000.0
2005-09-02 17:00:00,0.68134,0.68167,0.68102,0.68165,4919200005.0
2005-09-02 17:30:00,0.68166,0.6817,0.68078,0.6808,4469800013.0
2005-09-02 18:00:00,0.68085,0.6814,0.68063,0.68097,31412499951.0
2005-09-02 18:30:00,0.68102,0.68107,0.68008,0.68018,14347899977.0
2005-09-02 19:00:00,0.6802,0.68044,0.68003,0.68005,12193999988.0
2005-09-02 19:30:00,0.68006,0.68051,0.68006,0.68012,10698099977.0
2005-09-02 20:00:00,0.68018,0.68049,0.67985,0.68012,11398399992.0
2005-09-02 20:30:00,0.68012,0.68039,0.67995,0.6802,21684699953.0
2005-09-02 21:00:00,0.68022,0.68042,0.68006,0.68011,12057700011.0
2005-09-02 21:30:00,0.68035,0.68065,0.67996,0.68009,7750799977.0
2005-09-02 22:00:00,0.68007,0.68062,0.67992,0.68,8294099984.0
2005-09-02 22:30:00,0.68002,0.68062,0.67959,0.68009,6586800001.0
2005-09-04 23:00:00,0.67912,0.68142,0.67912,0.68112,4923100000.0
2005-09-04 23:30:00,0.68058,0.68131,0.67984,0.68114,4055499986.0
2005-09-05 00:00:00,0.68112,0.68132,0.68025,0.68099,3415900001.0
2005-09-05 00:30:00,0.68111,0.68136,0.68069,0.68132,3355800002.0
2005-09-05 01:00:00,0.6813,0.68191,0.68118,0.68179,4578400008.0
2005-09-05 01:30:00,0.68181,0.68186,0.68126,0.68151,3779399996.0
2005-09-05 02:00:00,0.68148,0.6818,0.68141,0.68148,3631199995.0
2005-09-05 02:30:00,0.68148,0.68166,0.68115,0.68124,3568699992.0
2005-09-05 03:00:00,0.68121,0.68133,0.68072,0.68098,3471199988.0
2005-09-05 03:30:00,0.68086,0.68128,0.68058,0.68067,3987500018.0
2005-09-05 04:00:00,0.68079,0.68089,0.68013,0.68022,3878199972.0
2005-09-05 04:30:00,0.68029,0.68067,0.6801,0.68057,3935100016.0
2005-09-05 05:00:00,0.68055,0.68069,0.68008,0.68041,2768799994.0
2005-09-05 05:30:00,0.68043,0.68069,0.67998,0.68007,3867500003.0
2005-09-05 06:00:00,0.68009,0.68047,0.67987,0.68045,4440999984.0
2005-09-05 06:30:00,0.68042,0.68064,0.68013,0.68014,4323300018.0
2005-09-05 07:00:00,0.68013,0.68078,0.68011,0.68053,3491999994.0
2005-09-05 07:30:00,0.68058,0.6809,0.68046,0.68067,3718600013.0
2005-09-05 08:00:00,0.6806,0.68092,0.68002,0.68032,3677699998.0
2005-09-05 08:30:00,0.68028,0.68036,0.67911,0.67914,3970299985.0
2005-09-05 09:00:00,0.67905,0.67951,0.67829,0.6784,4617600001.0
2005-09-05 09:30:00,0.67843,0.67881,0.67843,0.67864,3557400007.0
2005-09-05 10:00:00,0.67857,0.67919,0.67849,0.67914,3763599989.0
2005-09-05 10:30:00,0.67916,0.67983,0.67909,0.67931,3998199974.0
2005-09-05 11:00:00,0.67932,0.67945,0.67889,0.67917,3857299998.0
2005-09-05 11:30:00,0.67922,0.67922,0.67861,0.67881,3984199998.0
2005-09-05 12:00:00,0.67875,0.67888,0.67829,0.6788,4252400012.0
2005-09-05 12:30:00,0.67876,0.6789,0.67846,0.6785,3645100000.0
2005-09-05 13:00:00,0.67848,0.67872,0.67791,0.67841,5200799986.0
2005-09-05 13:30:00,0.67845,0.67861,0.67775,0.67825,4909200021.0
2005-09-05 14:00:00,0.67825,0.67862,0.67786,0.67847,5286900024.0
2005-09-05 14:30:00,0.67833,0.67899,0.67794,0.67879,4460600002.0
2005-09-05 15:00:00,0.67868,0.67906,0.67819,0.67865,4504700006.0
2005-09-05 15:30:00,0.67856,0.67914,0.67836,0.67901,4690700002.0
2005-09-05 16:00:00,0.67915,0.67958,0.67866,0.67921,4817300014.0
2005-09-05 16:30:00,0.679,0.67942,0.67826,0.67858,5238600008.0
2005-09-05 17:00:00,0.67865,0.6798,0.67838,0.67956,5259799992.0
2005-09-05 17:30:00,0.67962,0.68022,0.67897,0.67989,4501699996.0
2005-09-05 18:00:00,0.68002,0.68031,0.67931,0.67963,30057200002.0
2005-09-05 18:30:00,0.67951,0.67987,0.67899,0.67933,14130299954.0
2005-09-05 19:00:00,0.67923,0.67969,0.67871,0.67906,12347999986.0
2005-09-05 19:30:00,0.67913,0.67947,0.67877,0.6791,11005600013.0
2005-09-05 20:00:00,0.67933,0.67949,0.67868,0.67897,11715499979.0
2005-09-05 20:30:00,0.67923,0.67972,0.67885,0.67946,20946499993.0
2005-09-05 21:00:00,0.67948,0.67985,0.67902,0.67944,12925799988.0
2005-09-05 21:30:00,0.67907,0.67977,0.67891,0.67944,7122999981.0
2005-09-05 22:00:00,0.67945,0.67968,0.67897,0.67948,8154499978.0
2005-09-05 22:30:00,0.67955,0.67987,0.67887,0.67961,6326599977.0
2005-09-05 23:00:00,0.67935,0.68072,0.6792,0.67987,4634500012.0
2005-09-05 23:30:00,0.67868,0.68044,0.67868,0.68016,3999800006.0
2005-09-06 00:00:00,0.6802,0.6802,0.67937,0.67949,2885300011.0
2005-09-06 00:30:00,0.67956,0.67969,0.67918,0.67955,3722400017.0
2005-09-06 01:00:00,0.67954,0.67974,0.67882,0.67951,4411600007.0
2005-09-06 01:30:00,0.6795,0.67976,0.67907,0.67927,3950600009.0
2005-09-06 02:00:00,0.67926,0.67941,0.67903,0.67922,4238200006.0
2005-09-06 02:30:00,0.67918,0.67925,0.67822,0.67822,3511399985.0
2005-09-06 03:00:00,0.67817,0.67848,0.67792,0.67815,3675100010.0
2005-09-06 03:30:00,0.67813,0.67829,0.67795,0.67808,2436499999.0
2005-09-06 04:00:00,0.67815,0.67821,0.67765,0.67793,3067499994.0
2005-09-06 04:30:00,0.67793,0.67822,0.67787,0.67812,3638100009.0
2005-09-06 05:00:00,0.67812,0.67827,0.67797,0.67803,3242999998.0
2005-09-06 05:30:00,0.67802,0.67825,0.67791,0.67823,3428199999.0
2005-09-06 06:00:00,0.67823,0.67847,0.67799,0.6783,3712299999.0
2005-09-06 06:30:00,0.6783,0.67875,0.67807,0.67875,2829300001.0
2005-09-06 07:00:00,0.6787,0.67914,0.67842,0.67875,3417800002.0
2005-09-06 07:30:00,0.67875,0.67914,0.6787,0.67909,4102400013.0
2005-09-06 08:00:00,0.67905,0.67912,0.67836,0.67838,3746799985.0
2005-09-06 08:30:00,0.67838,0.67866,0.67772,0.67803,4142200023.0
2005-09-06 09:00:00,0.67811,0.67841,0.67721,0.67745,3918099995.0
2005-09-06 09:30:00,0.67742,0.67757,0.67711,0.67715,3997000008.0
2005-09-06 10:00:00,0.67712,0.67732,0.67693,0.67708,3941300011.0
2005-09-06 10:30:00,0.67728,0.6777,0.67667,0.67693,3669800015.0
2005-09-06 11:00:00,0.67693,0.67693,0.67653,0.67667,4327899986.0
2005-09-06 11:30:00,0.67671,0.67703,0.67644,0.67683,4043800006.0
2005-09-06 12:00:00,0.67679,0.67716,0.67638,0.67638,3758300001.0
2005-09-06 12:30:00,0.67637,0.67646,0.676,0.67628,3655100019.0
2005-09-06 13:00:00,0.67626,0.67635,0.67612,0.6763,4492500001.0
2005-09-06 13:30:00,0.67628,0.67634,0.67604,0.67607,4287200008.0
2005-09-06 14:00:00,0.67636,0.67717,0.67636,0.67703,3812899983.0
2005-09-06 14:30:00,0.67701,0.6781,0.67701,0.67768,4215499984.0
2005-09-06 15:00:00,0.67776,0.67792,0.6772,0.67736,3966400008.0
2005-09-06 15:30:00,0.67735,0.6774,0.67708,0.6772,3601699997.0
2005-09-06 16:00:00,0.67719,0.67727,0.67653,0.67716,4143499993.0
2005-09-06 16:30:00,0.67712,0.67756,0.67709,0.6772,4210900011.0
2005-09-06 17:00:00,0.67706,0.67729,0.67688,0.67711,4268800015.0
2005-09-06 17:30:00,0.67713,0.67752,0.67692,0.67742,3929800016.0
2005-09-06 18:00:00,0.67742,0.67776,0.67723,0.67765,32218699956.0
2005-09-06 18:30:00,0.67769,0.67777,0.67679,0.67731,14831700006.0
2005-09-06 19:00:00,0.67729,0.67734,0.67669,0.6768,11638700013.0
2005-09-06 19:30:00,0.67681,0.67724,0.67665,0.67671,11088099985.0
2005-09-06 20:00:00,0.67676,0.67692,0.67631,0.67642,10811899986.0
2005-09-06 20:30:00,0.67668,0.67677,0.67602,0.67673,21828999968.0
2005-09-06 21:00:00,0.67677,0.67691,0.6766,0.6767,13049300015.0
2005-09-06 21:30:00,0.67667,0.67683,0.6763,0.67672,7383799998.0
2005-09-06 22:00:00,0.6767,0.67683,0.67609,0.6765,7817900012.0
2005-09-06 22:30:00,0.67651,0.67663,0.67631,0.67635,5557000004.0
2005-09-06 23:00:00,0.67578,0.67647,0.67567,0.67639,5201099998.0
2005-09-06 23:30:00,0.67643,0.67668,0.67617,0.67664,3430399999.0
2005-09-07 00:00:00,0.67665,0.67684,0.67599,0.67652,3692800006.0
2005-09-07 00:30:00,0.67593,0.67664,0.6759,0.67647,4085400014.0
2005-09-07 01:00:00,0.67642,0.67674,0.67613,0.67656,3700799974.0
2005-09-07 01:30:00,0.6765,0.67677,0.67612,0.67672,3731799995.0
2005-09-07 02:00:00,0.67669,0.67722,0.67649,0.67707,3723600001.0
2005-09-07 02:30:00,0.67706,0.67754,0.6767,0.67694,4107899997.0
2005-09-07 03:00:00,0.67702,0.6774,0.67695,0.67732,3215699984.0
2005-09-07 03:30:00,0.67728,0.67763,0.67682,0.67742,3911500015.0
2005-09-07 04:00:00,0.6775,0.6775,0.67706,0.67719,3315800003.0
2005-09-07 04:30:00,0.67716,0.67751,0.67687,0.67737,4766200006.0
2005-09-07 05:00:00,0.67735,0.67868,0.67727,0.67865,4027899994.0
2005-09-07 05:30:00,0.67862,0.67862,0.67812,0.67846,3587100011.0
2005-09-07 06:00:00,0.67849,0.67878,0.67845,0.67875,3505299980.0
2005-09-07 06:30:00,0.67873,0.67897,0.67827,0.67862,3251799993.0
2005-09-07 07:00:00,0.67852,0.67866,0.67842,0.67847,3674799982.0
2005-09-07 07:30:00,0.67846,0.67853,0.67775,0.67828,3477999984.0
2005-09-07 08:00:00,0.67824,0.6786,0.67797,0.6786,3228700002.0
2005-09-07 08:30:00,0.67859,0.67933,0.67845,0.67925,4141199993.0
2005-09-07 09:00:00,0.6792,0.6792,0.67853,0.67898,3862199996.0
2005-09-07 09:30:00,0.67898,0.67919,0.6786,0.67864,3872599999.0
2005-09-07 10:00:00,0.67859,0.67868,0.67795,0.67822,4069399995.0
2005-09-07 10:30:00,0.67824,0.67847,0.67788,0.67832,4354399993.0
2005-09-07 11:00:00,0.6783,0.67849,0.67792,0.67792,3806200009.0
2005-09-07 11:30:00,0.67797,0.67797,0.67737,0.67742,4209700009.0
2005-09-07 12:00:00,0.67736,0.67769,0.67718,0.67725,4412099984.0
2005-09-07 12:30:00,0.67718,0.67753,0.67695,0.67741,4013200007.0
2005-09-07 13:00:00,0.67745,0.67751,0.67676,0.67695,3945099996.0
2005-09-07 13:30:00,0.67701,0.67721,0.67676,0.6768,3785100018.0
2005-09-07 14:00:00,0.67682,0.67713,0.67679,0.6769,4484600023.0
2005-09-07 14:30:00,0.67687,0.67701,0.67645,0.67656,4119000011.0
2005-09-07 15:00:00,0.67652,0.67666,0.67595,0.67603,4092199989.0
2005-09-07 15:30:00,0.67605,0.67632,0.67572,0.67614,3742100007.0
2005-09-07 16:00:00,0.67618,0.67653,0.67605,0.67653,4084700010.0
2005-09-07 16:30:00,0.67653,0.67677,0.6764,0.67647,4160600007.0
2005-09-07 17:00:00,0.67645,0.67663,0.67614,0.67624,4448600009.0
2005-09-07 17:30:00,0.67627,0.67628,0.67595,0.67607,3594100002.0
2005-09-07 18:00:00,0.67606,0.67632,0.67594,0.67615,30169299952.0
2005-09-07 18:30:00,0.67615,0.67622,0.67564,0.676,13822799999.0
2005-09-07 19:00:00,0.67599,0.67652,0.67576,0.67593,11782600007.0
2005-09-07 19:30:00,0.67593,0.67656,0.67586,0.67643,11201399977.0
2005-09-07 20:00:00,0.67648,0.67652,0.67533,0.67572,10993199991.0
2005-09-07 20:30:00,0.67568,0.67606,0.67565,0.6759,22276800002.0
2005-09-07 21:00:00,0.67593,0.67625,0.67582,0.67597,12947299992.0
2005-09-07 21:30:00,0.67596,0.67622,0.6755,0.67622,7547899993.0
2005-09-07 22:00:00,0.67621,0.67625,0.6758,0.6759,7709900004.0
2005-09-07 22:30:00,0.67595,0.67604,0.6755,0.67573,5314800019.0
2005-09-07 23:00:00,0.67525,0.67609,0.67525,0.67582,4878500005.0
2005-09-07 23:30:00,0.67588,0.67613,0.67548,0.67584,3146100007.0
2005-09-08 00:00:00,0.67582,0.67587,0.67499,0.67564,3369099979.0
2005-09-08 00:30:00,0.67574,0.67583,0.67539,0.67566,3498599986.0
2005-09-08 01:00:00,0.6756,0.67605,0.67553,0.67588,3603899990.0
2005-09-08 01:30:00,0.67581,0.67606,0.67534,0.67597,3399000016.0
2005-09-08 02:00:00,0.67595,0.67618,0.67554,0.67606,3801799991.0
2005-09-08 02:30:00,0.67606,0.67637,0.6757,0.6763,3440200010.0
2005-09-08 03:00:00,0.67632,0.67668,0.67612,0.67646,3804599994.0
2005-09-08 03:30:00,0.67645,0.67657,0.67609,0.67632,3358099999.0
2005-09-08 04:00:00,0.67639,0.67659,0.67619,0.67646,3315700004.0
2005-09-08 04:30:00,0.67643,0.67662,0.6761,0.67627,4130300004.0
2005-09-08 05:00:00,0.67645,0.67659,0.67625,0.67633,3722699991.0
2005-09-08 05:30:00,0.6763,0.67655,0.67596,0.67622,3477800011.0
2005-09-08 06:00:00,0.67624,0.67646,0.67613,0.6763,3527399988.0
2005-09-08 06:30:00,0.67628,0.67631,0.67555,0.67606,3062799999.0
2005-09-08 07:00:00,0.67605,0.67638,0.67566,0.67635,3252100001.0
2005-09-08 07:30:00,0.67605,0.6766,0.67588,0.67643,4327700010.0
2005-09-08 08:00:00,0.67641,0.67689,0.67639,0.67672,3779399996.0
2005-09-08 08:30:00,0.67675,0.67705,0.67655,0.67681,3795399985.0
2005-09-08 09:00:00,0.67684,0.67705,0.67635,0.67657,3664700008.0
2005-09-08 09:30:00,0.67654,0.6766,0.67623,0.67634,3360400007.0
2005-09-08 10:00:00,0.67635,0.67677,0.67603,0.67635,4480799999.0
2005-09-08 10:30:00,0.67637,0.67644,0.67549,0.67581,4149700008.0
2005-09-08 11:00:00,0.67585,0.67592,0.67558,0.67582,4106699997.0
2005-09-08 11:30:00,0.67585,0.67587,0.67546,0.67549,3764300029.0
2005-09-08 12:00:00,0.6754,0.67563,0.67487,0.67552,4278199996.0
2005-09-08 12:30:00,0.67547,0.67554,0.67531,0.67537,4116900001.0
2005-09-08 13:00:00,0.6754,0.67615,0.67533,0.67599,3796599998.0
2005-09-08 13:30:00,0.67597,0.67628,0.6759,0.67605,3806600019.0
2005-09-08 14:00:00,0.67607,0.67615,0.6754,0.67546,3851899998.0
2005-09-08 14:30:00,0.67546,0.6757,0.67504,0.6751,4058600013.0
2005-09-08 15:00:00,0.67511,0.67518,0.67408,0.67427,4288300003.0
2005-09-08 15:30:00,0.67429,0.67485,0.6742,0.67474,3670799998.0
2005-09-08 16:00:00,0.67477,0.67482,0.67395,0.67428,3832000020.0
2005-09-08 16:30:00,0.67424,0.67439,0.67383,0.67411,4326799999.0
2005-09-08 17:00:00,0.67405,0.67433,0.67381,0.67417,4582299994.0
2005-09-08 17:30:00,0.67421,0.67457,0.674,0.67443,3938499986.0
2005-09-08 18:00:00,0.6744,0.67446,0.6738,0.67426,32691500064.0
2005-09-08 18:30:00,0.67425,0.67432,0.67386,0.67415,14251000040.0
2005-09-08 19:00:00,0.67415,0.67503,0.67415,0.67495,12294799978.0
2005-09-08 19:30:00,0.67492,0.67519,0.67485,0.67507,10665499995.0
2005-09-08 20:00:00,0.67514,0.67545,0.67495,0.67502,11314199967.0
2005-09-08 20:30:00,0.67512,0.67551,0.67457,0.67528,21875600000.0
2005-09-08 21:00:00,0.67532,0.67551,0.6747,0.67533,12735999987.0
2005-09-08 21:30:00,0.6753,0.67549,0.67494,0.67537,7150599998.0
2005-09-08 22:00:00,0.67536,0.67553,0.67475,0.67525,8442900021.0
2005-09-08 22:30:00,0.67527,0.67536,0.67509,0.67509,5642499993.0
2005-09-08 23:00:00,0.6746,0.67554,0.67456,0.67525,4297999989.0
2005-09-08 23:30:00,0.6753,0.67554,0.67458,0.67495,3575300004.0
2005-09-09 00:00:00,0.67489,0.6752,0.67422,0.67446,3501999997.0
2005-09-09 00:30:00,0.67465,0.67498,0.67423,0.67485,3423099991.0
2005-09-09 01:00:00,0.67487,0.67517,0.6744,0.67503,3922199987.0
2005-09-09 01:30:00,0.675,0.67521,0.67457,0.67484,3851799986.0
2005-09-09 02:00:00,0.67479,0.67501,0.67452,0.67473,4138399992.0
2005-09-09 02:30:00,0.67471,0.67503,0.67467,0.67486,3422000003.0
2005-09-09 03:00:00,0.67487,0.6752,0.67479,0.67497,3772800006.0
2005-09-09 03:30:00,0.67507,0.67539,0.67473,0.6748,3464099992.0
2005-09-09 04:00:00,0.6749,0.67578,0.67488,0.6756,3516999994.0
2005-09-09 04:30:00,0.67559,0.67592,0.67528,0.67549,3131199992.0
2005-09-09 05:00:00,0.67545,0.67573,0.67477,0.67509,3339999999.0
2005-09-09 05:30:00,0.67509,0.6758,0.67499,0.67573,3437700001.0
2005-09-09 06:00:00,0.67545,0.67595,0.67518,0.67575,3879099993.0
2005-09-09 06:30:00,0.67573,0.67625,0.67544,0.67625,3138200001.0
2005-09-09 07:00:00,0.67618,0.67618,0.67594,0.67605,2998400007.0
2005-09-09 07:30:00,0.67603,0.67611,0.67573,0.67605,3887199990.0
2005-09-09 08:00:00,0.67601,0.6762,0.6758,0.67605,4434699988.0
2005-09-09 08:30:00,0.67613,0.67628,0.67554,0.67563,4040300005.0
2005-09-09 09:00:00,0.67563,0.67598,0.67553,0.67585,4097200005.0
2005-09-09 09:30:00,0.67587,0.67664,0.67577,0.67645,3938900018.0
2005-09-09 10:00:00,0.6764,0.6766,0.67594,0.67606,3893199975.0
2005-09-09 10:30:00,0.67621,0.67663,0.676,0.67602,3791400019.0
2005-09-09 11:00:00,0.67594,0.67594,0.6752,0.67567,3809100001.0
2005-09-09 11:30:00,0.67571,0.67577,0.6752,0.67552,4641999990.0
2005-09-09 12:00:00,0.67547,0.67597,0.67535,0.67595,4483200001.0
2005-09-09 12:30:00,0.67594,0.67603,0.67565,0.67601,4422100009.0
2005-09-09 13:00:00,0.67603,0.67614,0.67567,0.67586,3572200005.0
2005-09-09 13:30:00,0.67587,0.67588,0.67456,0.67469,4103300006.0
2005-09-09 14:00:00,0.67466,0.67531,0.67458,0.67503,4532800002.0
2005-09-09 14:30:00,0.67502,0.67526,0.67466,0.67515,4179599987.0
2005-09-09 15:00:00,0.67512,0.67521,0.67478,0.67481,3792599997.0
2005-09-09 15:30:00,0.6748,0.67488,0.67426,0.67426,4487799997.0
2005-09-09 16:00:00,0.67426,0.67482,0.67406,0.67478,3792599997.0
2005-09-09 16:30:00,0.67485,0.67525,0.67473,0.67516,3794500005.0
2005-09-09 17:00:00,0.67518,0.67611,0.67509,0.67562,4391299987.0
2005-09-09 17:30:00,0.67565,0.67568,0.67508,0.67531,3705699995.0
2005-09-09 18:00:00,0.67527,0.67538,0.67482,0.67487,31923600010.0
2005-09-09 18:30:00,0.67485,0.6752,0.67465,0.67514,14678599953.0
2005-09-09 19:00:00,0.67511,0.67511,0.67451,0.6746,12143700018.0
2005-09-09 19:30:00,0.67459,0.67468,0.67401,0.67443,10522299993.0
2005-09-09 20:00:00,0.67449,0.67452,0.6741,0.67412,10795000024.0
2005-09-09 20:30:00,0.67399,0.6744,0.67361,0.67433,22748100025.0
2005-09-09 21:00:00,0.67441,0.67459,0.67403,0.67448,13032100012.0
2005-09-09 21:30:00,0.67444,0.67467,0.67429,0.67465,7582399974.0
2005-09-09 22:00:00,0.67465,0.67476,0.67399,0.67436,7635399971.0
2005-09-09 22:30:00,0.67426,0.67467,0.67391,0.67414,6993200006.0
2005-09-11 23:00:00,0.67409,0.67438,0.67299,0.67309,4533699991.0
2005-09-11 23:30:00,0.67338,0.67381,0.67291,0.67291,3584999990.0
2005-09-12 00:00:00,0.67319,0.67352,0.6728,0.67321,4121799996.0
2005-09-12 00:30:00,0.673,0.67346,0.67276,0.67319,4702099992.0
2005-09-12 01:00:00,0.67328,0.67343,0.67278,0.67331,4228899984.0
2005-09-12 01:30:00,0.67326,0.67349,0.67285,0.67345,4038799983.0
2005-09-12 02:00:00,0.67343,0.67363,0.67322,0.67353,4173900016.0
2005-09-12 02:30:00,0.67349,0.67354,0.67268,0.67303,3439400001.0
2005-09-12 03:00:00,0.67303,0.67323,0.67263,0.6729,3422599986.0
2005-09-12 03:30:00,0.67287,0.67304,0.67232,0.67281,3823499998.0
2005-09-12 04:00:00,0.67257,0.67319,0.67255,0.67284,3421499992.0
2005-09-12 04:30:00,0.67283,0.67305,0.67168,0.67198,4625100019.0
2005-09-12 05:00:00,0.6719,0.67203,0.67104,0.67181,3917300004.0
2005-09-12 05:30:00,0.67181,0.67193,0.67119,0.67135,3641900003.0
2005-09-12 06:00:00,0.67139,0.67182,0.6712,0.67175,3751600011.0
2005-09-12 06:30:00,0.67148,0.6718,0.67108,0.6712,4420300004.0
2005-09-12 07:00:00,0.6715,0.67156,0.67095,0.67121,3696999997.0
2005-09-12 07:30:00,0.67118,0.67219,0.6709,0.67212,3464899994.0
2005-09-12 08:00:00,0.67208,0.67273,0.67204,0.67252,3360299982.0
2005-09-12 08:30:00,0.67257,0.67325,0.67228,0.67301,4419000002.0
2005-09-12 09:00:00,0.67306,0.6737,0.673,0.67352,3785399998.0
2005-09-12 09:30:00,0.67358,0.67425,0.67326,0.67412,4042200011.0
2005-09-12 10:00:00,0.67412,0.67463,0.67397,0.67423,4575999975.0
2005-09-12 10:30:00,0.67426,0.67476,0.67395,0.67413,4247099996.0
2005-09-12 11:00:00,0.67415,0.67424,0.67333,0.67387,4217300013.0
2005-09-12 11:30:00,0.67394,0.67394,0.67303,0.6733,4100400015.0
2005-09-12 12:00:00,0.67343,0.67356,0.67262,0.67314,4737000011.0
2005-09-12 12:30:00,0.67309,0.67326,0.67249,0.67312,3687299995.0
2005-09-12 13:00:00,0.6732,0.67371,0.67279,0.67371,3627799995.0
2005-09-12 13:30:00,0.67374,0.67404,0.67321,0.67396,3527400011.0
2005-09-12 14:00:00,0.67394,0.67425,0.67357,0.67397,4836600007.0
2005-09-12 14:30:00,0.67399,0.67444,0.67341,0.67373,3627699987.0
2005-09-12 15:00:00,0.67375,0.67384,0.67324,0.67361,3699700001.0
2005-09-12 15:30:00,0.67359,0.67383,0.6734,0.67358,3999599991.0
2005-09-12 16:00:00,0.67356,0.67395,0.67339,0.67372,4442600016.0
2005-09-12 16:30:00,0.67369,0.67408,0.67359,0.67405,4308600012.0
2005-09-12 17:00:00,0.674,0.67411,0.67342,0.67377,4235000004.0
2005-09-12 17:30:00,0.67382,0.67385,0.67334,0.67379,3473699997.0
2005-09-12 18:00:00,0.6738,0.67516,0.67329,0.6751,32657499964.0
2005-09-12 18:30:00,0.67517,0.67522,0.67427,0.6743,14688000006.0
2005-09-12 19:00:00,0.67435,0.67466,0.67393,0.6745,11786400012.0
2005-09-12 19:30:00,0.67448,0.67497,0.67401,0.67492,11310499999.0
2005-09-12 20:00:00,0.67496,0.67504,0.67414,0.67462,11483999995.0
2005-09-12 20:30:00,0.67463,0.6747,0.67408,0.6744,21906600002.0
2005-09-12 21:00:00,0.67443,0.67464,0.67418,0.67454,12943299981.0
2005-09-12 21:30:00,0.67455,0.67506,0.67445,0.67495,7267300009.0
2005-09-12 22:00:00,0.67499,0.67525,0.67454,0.6751,7713799986.0
2005-09-12 22:30:00,0.67512,0.67518,0.67467,0.67472,5652899993.0
2005-09-12 23:00:00,0.6745,0.67498,0.67417,0.67478,4427200007.0
2005-09-12 23:30:00,0.67436,0.675,0.67425,0.67475,3333799995.0
2005-09-13 00:00:00,0.67472,0.67476,0.67418,0.67456,3815600003.0
2005-09-13 00:30:00,0.6747,0.67484,0.67409,0.67463,3783099987.0
2005-09-13 01:00:00,0.67464,0.67475,0.67446,0.67466,3240399981.0
2005-09-13 01:30:00,0.67465,0.6749,0.67425,0.67477,3733899988.0
2005-09-13 02:00:00,0.67476,0.67504,0.67463,0.67477,4044900010.0
2005-09-13 02:30:00,0.67473,0.675,0.67411,0.67458,4113899995.0
2005-09-13 03:00:00,0.67458,0.67531,0.67442,0.67526,3604600009.0
2005-09-13 03:30:00,0.67535,0.67566,0.67531,0.67536,3481000015.0
2005-09-13 04:00:00,0.67542,0.67542,0.67495,0.67533,3568400008.0
2005-09-13 04:30:00,0.67533,0.67543,0.67467,0.67509,3752299991.0
2005-09-13 05:00:00,0.67505,0.67537,0.67458,0.67513,3622900015.0
2005-09-13 05:30:00,0.67513,0.67518,0.67471,0.67513,3043300005.0
2005-09-13 06:00:00,0.67512,0.67537,0.67474,0.67521,3455100030.0
2005-09-13 06:30:00,0.6752,0.6754,0.67515,0.67524,3434999997.0
2005-09-13 07:00:00,0.67524,0.67543,0.6749,0.67531,3048599996.0
2005-09-13 07:30:00,0.67528,0.67532,0.67485,0.67504,3709299993.0
2005-09-13 08:00:00,0.67495,0.67504,0.67441,0.67473,3553699983.0
2005-09-13 08:30:00,0.67474,0.67548,0.67469,0.67543,4335799991.0
2005-09-13 09:00:00,0.67546,0.67556,0.67506,0.6751,4146099987.0
2005-09-13 09:30:00,0.67513,0.67528,0.67471,0.67505,4302400003.0
2005-09-13 10:00:00,0.675,0.67517,0.67459,0.67459,4357700002.0
2005-09-13 10:30:00,0.67454,0.67471,0.67422,0.67454,3952500004.0
2005-09-13 11:00:00,0.67448,0.67472,0.67431,0.67452,3998299996.0
2005-09-13 11:30:00,0.67461,0.67461,0.67365,0.67365,4302299982.0
2005-09-13 12:00:00,0.67346,0.67404,0.67314,0.6734,4370000012.0
2005-09-13 12:30:00,0.67339,0.67357,0.67294,0.67294,4093799997.0
2005-09-13 13:00:00,0.67298,0.67364,0.67298,0.67348,3663399997.0
2005-09-13 13:30:00,0.67349,0.67372,0.67317,0.67364,3821500005.0
2005-09-13 14:00:00,0.67362,0.67407,0.67356,0.67373,4129500012.0
2005-09-13 14:30:00,0.67372,0.67403,0.67314,0.67377,4965299972.0
2005-09-13 15:00:00,0.67384,0.67386,0.67339,0.67356,3578800009.0
2005-09-13 15:30:00,0.67358,0.67363,0.67333,0.67343,3460100011.0
2005-09-13 16:00:00,0.67342,0.67357,0.67323,0.67335,3560900006.0
2005-09-13 16:30:00,0.6733,0.67364,0.67326,0.67354,4051500004.0
2005-09-13 17:00:00,0.67359,0.6738,0.67341,0.67349,4232199995.0
2005-09-13 17:30:00,0.67345,0.67348,0.67254,0.67297,3594400000.0
2005-09-13 18:00:00,0.67306,0.67314,0.6727,0.673,31554100021.0
2005-09-13 18:30:00,0.67299,0.67305,0.67239,0.6727,14313199983.0
2005-09-13 19:00:00,0.67278,0.67295,0.67242,0.67291,11590300013.0
2005-09-13 19:30:00,0.67287,0.67326,0.67251,0.67318,10289599993.0
2005-09-13 20:00:00,0.67324,0.67327,0.67251,0.67297,10764399998.0
2005-09-13 20:30:00,0.67299,0.67319,0.67247,0.67277,21403600012.0
2005-09-13 21:00:00,0.67283,0.67298,0.67233,0.67286,12792299981.0
2005-09-13 21:30:00,0.67283,0.67299,0.67227,0.67295,7193900017.0
2005-09-13 22:00:00,0.6729,0.67297,0.67233,0.67288,8857499964.0
2005-09-13 22:30:00,0.67293,0.67298,0.67239,0.67251,5855900009.0
2005-09-13 23:00:00,0.67225,0.67295,0.67211,0.67278,4718000018.0
2005-09-13 23:30:00,0.67283,0.67329,0.67263,0.67286,3787100005.0
2005-09-14 00:00:00,0.67287,0.67315,0.6725,0.67269,3520800025.0
2005-09-14 00:30:00,0.67275,0.67345,0.67248,0.67339,3671699980.0
2005-09-14 01:00:00,0.6733,0.67372,0.673,0.6734,4267199983.0
2005-09-14 01:30:00,0.67335,0.67364,0.67294,0.67352,4124699995.0
2005-09-14 02:00:00,0.67346,0.67348,0.67289,0.67345,3423299999.0
2005-09-14 02:30:00,0.67342,0.67357,0.67328,0.67329,3939899994.0
2005-09-14 03:00:00,0.67333,0.67362,0.67278,0.67283,3810899998.0
2005-09-14 03:30:00,0.67283,0.67321,0.67273,0.67292,4029299968.0
2005-09-14 04:00:00,0.67292,0.67323,0.67266,0.67306,3090999997.0
2005-09-14 04:30:00,0.67309,0.67327,0.67277,0.67307,3093799992.0
2005-09-14 05:00:00,0.67305,0.67317,0.67266,0.67303,3473799990.0
2005-09-14 05:30:00,0.67275,0.67312,0.67255,0.67293,3632699993.0
2005-09-14 06:00:00,0.67233,0.67302,0.67229,0.67271,3360899998.0
2005-09-14 06:30:00,0.67298,0.67305,0.67252,0.67269,3442900014.0
2005-09-14 07:00:00,0.67245,0.67278,0.67225,0.67243,3010600009.0
2005-09-14 07:30:00,0.67236,0.67268,0.6723,0.67243,3393600009.0
2005-09-14 08:00:00,0.6724,0.67291,0.67211,0.6726,3281399998.0
2005-09-14 08:30:00,0.67262,0.67303,0.67256,0.67266,4147100006.0
2005-09-14 09:00:00,0.67265,0.67273,0.67216,0.67264,3759299979.0
2005-09-14 09:30:00,0.67264,0.67346,0.67259,0.6731,4105199982.0
2005-09-14 10:00:00,0.67303,0.67355,0.67298,0.67352,4179999987.0
2005-09-14 10:30:00,0.67343,0.67357,0.67304,0.67357,3728100013.0
2005-09-14 11:00:00,0.67364,0.6738,0.67337,0.67348,4109299977.0
2005-09-14 11:30:00,0.67352,0.67355,0.6733,0.67344,4651299988.0
2005-09-14 12:00:00,0.6734,0.6736,0.67333,0.67343,3896999998.0
2005-09-14 12:30:00,0.6734,0.67353,0.67299,0.67349,3746400007.0
2005-09-14 13:00:00,0.67348,0.67352,0.67259,0.67318,3584900001.0
2005-09-14 13:30:00,0.67319,0.6736,0.67306,0.67348,4153100012.0
2005-09-14 14:00:00,0.67346,0.67375,0.67329,0.67367,4774799975.0
2005-09-14 14:30:00,0.67367,0.67381,0.67297,0.67326,4080900017.0
2005-09-14 15:00:00,0.6732,0.67351,0.67308,0.67332,3891200008.0
2005-09-14 15:30:00,0.67334,0.67344,0.67305,0.67327,3462300005.0
2005-09-14 16:00:00,0.6732,0.67348,0.67316,0.67328,3273300003.0
2005-09-14 16:30:00,0.67328,0.6734,0.67285,0.67336,4174699970.0
2005-09-14 17:00:00,0.67338,0.67346,0.67281,0.67323,4327900000.0
2005-09-14 17:30:00,0.67327,0.6733,0.67279,0.673,4358099988.0
2005-09-14 18:00:00,0.673,0.67307,0.67259,0.67273,31337799988.0
2005-09-14 18:30:00,0.67275,0.67301,0.67236,0.67288,14086499997.0
2005-09-14 19:00:00,0.6729,0.67322,0.67255,0.67315,12469099984.0
2005-09-14 19:30:00,0.6729,0.6733,0.67263,0.67307,11721600011.0
2005-09-14 20:00:00,0.67308,0.67312,0.67217,0.67297,10772199995.0
2005-09-14 20:30:00,0.67293,0.67344,0.67258,0.67325,21360399999.0
2005-09-14 21:00:00,0.6733,0.67342,0.67271,0.67317,12813600009.0
2005-09-14 21:30:00,0.67315,0.67344,0.67312,0.67325,8097599972.0
2005-09-14 22:00:00,0.67322,0.67328,0.67281,0.67315,7312099996.0
2005-09-14 22:30:00,0.67318,0.67355,0.67274,0.67338,5932500006.0
2005-09-14 23:00:00,0.67326,0.67361,0.67279,0.67345,4598599984.0
2005-09-14 23:30:00,0.67348,0.67372,0.67276,0.67353,3597400015.0
2005-09-15 00:00:00,0.67339,0.67365,0.67295,0.67342,3579999976.0
2005-09-15 00:30:00,0.67348,0.67348,0.67279,0.6733,3297499999.0
2005-09-15 01:00:00,0.67332,0.67359,0.67279,0.67342,3836099994.0
2005-09-15 01:30:00,0.67341,0.67349,0.67282,0.67339,3481200003.0
2005-09-15 02:00:00,0.6734,0.67343,0.67273,0.67312,3921399978.0
2005-09-15 02:30:00,0.67309,0.67322,0.67251,0.67252,3545699993.0
2005-09-15 03:00:00,0.67258,0.67264,0.67156,0.67193,4439699991.0
2005-09-15 03:30:00,0.67187,0.67202,0.67141,0.67193,4131399989.0
2005-09-15 04:00:00,0.67202,0.67222,0.6716,0.67171,3859300014.0
2005-09-15 04:30:00,0.67166,0.67246,0.67158,0.67242,4101000007.0
2005-09-15 05:00:00,0.67235,0.67246,0.67195,0.672,3511900009.0
2005-09-15 05:30:00,0.67199,0.67236,0.67194,0.67215,3460200003.0
2005-09-15 06:00:00,0.67216,0.67237,0.67196,0.67218,4488099979.0
2005-09-15 06:30:00,0.6722,0.67266,0.67148,0.6722,3161199983.0
2005-09-15 07:00:00,0.67222,0.67241,0.67207,0.67222,3150799996.0
2005-09-15 07:30:00,0.6722,0.67234,0.67198,0.67208,4225699997.0
2005-09-15 08:00:00,0.67209,0.67232,0.6719,0.67223,3648499991.0
2005-09-15 08:30:00,0.67227,0.67252,0.67182,0.67226,4208300002.0
2005-09-15 09:00:00,0.6723,0.67255,0.67199,0.67235,4434100002.0
2005-09-15 09:30:00,0.67237,0.67249,0.67216,0.67231,3861499981.0
2005-09-15 10:00:00,0.67229,0.6731,0.67229,0.673,4403600007.0
2005-09-15 10:30:00,0.67317,0.67499,0.67317,0.67497,4186400006.0
2005-09-15 11:00:00,0.67496,0.67564,0.6748,0.67562,4127800002.0
2005-09-15 11:30:00,0.67563,0.67628,0.67541,0.67628,4444799992.0
2005-09-15 12:00:00,0.67626,0.67626,0.67564,0.67579,4027199994.0
2005-09-15 12:30:00,0.67575,0.67604,0.67542,0.67564,4039299984.0
2005-09-15 13:00:00,0.67575,0.6765,0.67572,0.67645,4248700013.0
2005-09-15 13:30:00,0.67646,0.67675,0.67625,0.67667,4269800001.0
2005-09-15 14:00:00,0.67665,0.67678,0.67592,0.67592,5054499985.0
2005-09-15 14:30:00,0.6758,0.67605,0.67521,0.67573,4308099994.0
2005-09-15 15:00:00,0.67569,0.6762,0.67555,0.67602,3791600004.0
2005-09-15 15:30:00,0.67601,0.67616,0.67564,0.67575,3703699984.0
2005-09-15 16:00:00,0.67574,0.67599,0.67566,0.67584,4132199989.0
2005-09-15 16:30:00,0.67589,0.67714,0.67571,0.67714,4169099999.0
2005-09-15 17:00:00,0.67704,0.67704,0.67666,0.67669,3999100003.0
2005-09-15 17:30:00,0.67668,0.67674,0.67608,0.67608,3973100001.0
2005-09-15 18:00:00,0.67609,0.67651,0.676,0.6763,31490699992.0
2005-09-15 18:30:00,0.67629,0.67632,0.67563,0.67592,14508600029.0
2005-09-15 19:00:00,0.67592,0.67651,0.67571,0.6764,12220499996.0
2005-09-15 19:30:00,0.67638,0.67648,0.67596,0.6762,10953499977.0
2005-09-15 20:00:00,0.67628,0.67635,0.6761,0.67621,10930000005.0
2005-09-15 20:30:00,0.67623,0.6766,0.67601,0.67617,20920799989.0
2005-09-15 21:00:00,0.67615,0.67674,0.67615,0.67662,12729599946.0
2005-09-15 21:30:00,0.6766,0.67713,0.67607,0.67712,7862999980.0
2005-09-15 22:00:00,0.67709,0.6771,0.67603,0.6766,7803599980.0
2005-09-15 22:30:00,0.67664,0.67671,0.6762,0.67627,5443299986.0
2005-09-15 23:00:00,0.67615,0.6766,0.6758,0.67643,5143900009.0
2005-09-15 23:30:00,0.6765,0.67676,0.67587,0.67665,3884800008.0
2005-09-16 00:00:00,0.67662,0.67667,0.67607,0.67643,3514800004.0
2005-09-16 00:30:00,0.67653,0.67681,0.67636,0.6767,3161600007.0
2005-09-16 01:00:00,0.67665,0.67689,0.6762,0.67675,3331699999.0
2005-09-16 01:30:00,0.67673,0.67685,0.67626,0.67652,3829299988.0
2005-09-16 02:00:00,0.67648,0.67668,0.67607,0.6765,3872099995.0
2005-09-16 02:30:00,0.67645,0.67669,0.67626,0.67663,3893199996.0
2005-09-16 03:00:00,0.67663,0.67714,0.67641,0.67714,4131299999.0
2005-09-16 03:30:00,0.67712,0.67729,0.67695,0.67708,3795899999.0
2005-09-16 04:00:00,0.67713,0.67757,0.67685,0.67695,3548700005.0
2005-09-16 04:30:00,0.67736,0.67766,0.67732,0.67758,4033099968.0
2005-09-16 05:00:00,0.67754,0.67776,0.67734,0.6775,3928699999.0
2005-09-16 05:30:00,0.67749,0.67758,0.67727,0.67748,2778200006.0
2005-09-16 06:00:00,0.67748,0.67821,0.6771,0.67728,3444599983.0
2005-09-16 06:30:00,0.67731,0.67838,0.67698,0.67822,5001799978.0
2005-09-16 07:00:00,0.67816,0.67839,0.67787,0.67809,3888199992.0
2005-09-16 07:30:00,0.67794,0.67823,0.67758,0.67784,4244600007.0
2005-09-16 08:00:00,0.67785,0.67846,0.67751,0.67839,3511599995.0
2005-09-16 08:30:00,0.67839,0.67876,0.67816,0.6782,3965000007.0
2005-09-16 09:00:00,0.67818,0.67826,0.67766,0.67795,4027999992.0
2005-09-16 09:30:00,0.67794,0.67816,0.67762,0.67762,3979100006.0
2005-09-16 10:00:00,0.67755,0.67771,0.67715,0.67738,3809399986.0
2005-09-16 10:30:00,0.67738,0.67779,0.67732,0.67767,4527800012.0
2005-09-16 11:00:00,0.67777,0.67804,0.67764,0.67767,4318399976.0
2005-09-16 11:30:00,0.67777,0.67777,0.67716,0.67775,4440100000.0
2005-09-16 12:00:00,0.6777,0.67776,0.67615,0.67638,4140600014.0
2005-09-16 12:30:00,0.67639,0.67679,0.67629,0.67633,3967099986.0
2005-09-16 13:00:00,0.67635,0.67693,0.67635,0.67675,3874899983.0
2005-09-16 13:30:00,0.67678,0.67678,0.67623,0.67659,4208599990.0
2005-09-16 14:00:00,0.67657,0.67663,0.67605,0.67617,3504000002.0
2005-09-16 14:30:00,0.67612,0.67651,0.67611,0.67638,4874799997.0
2005-09-16 15:00:00,0.67625,0.67658,0.6758,0.67651,4368099990.0
2005-09-16 15:30:00,0.67648,0.67732,0.67639,0.67713,3556100006.0
2005-09-16 16:00:00,0.67715,0.67762,0.67706,0.67737,4207399993.0
2005-09-16 16:30:00,0.67731,0.67735,0.67677,0.6769,4229000000.0
2005-09-16 17:00:00,0.67679,0.67718,0.67675,0.677,4487699997.0
2005-09-16 17:30:00,0.67705,0.67731,0.67645,0.67707,3185099998.0
2005-09-16 18:00:00,0.67707,0.67738,0.67657,0.67716,32598899989.0
2005-09-16 18:30:00,0.67718,0.67729,0.67698,0.6772,14460299940.0
2005-09-16 19:00:00,0.6772,0.67741,0.67713,0.6773,12210599995.0
2005-09-16 19:30:00,0.67728,0.67736,0.67678,0.6768,11111500018.0
2005-09-16 20:00:00,0.67688,0.6769,0.67587,0.67653,10734999982.0
2005-09-16 20:30:00,0.67653,0.67703,0.67612,0.67668,20751899995.0
2005-09-16 21:00:00,0.67673,0.67683,0.67649,0.67668,13235699996.0
2005-09-16 21:30:00,0.67666,0.67676,0.6758,0.67638,7670400037.0
2005-09-16 22:00:00,0.67637,0.67653,0.6759,0.6763,7593299984.0
2005-09-16 22:30:00,0.67633,0.67663,0.67569,0.67627,5679999991.0
2005-09-18 23:00:00,0.67579,0.67579,0.67397,0.67425,3538300008.0
2005-09-18 23:30:00,0.67418,0.67447,0.67391,0.67418,3979900010.0
2005-09-19 00:00:00,0.67411,0.675,0.67395,0.67433,4504699987.0
2005-09-19 00:30:00,0.67444,0.67452,0.674,0.67425,3676799988.0
2005-09-19 01:00:00,0.67418,0.67538,0.67418,0.67504,4048499984.0
2005-09-19 01:30:00,0.67497,0.67505,0.67431,0.67477,4291499981.0
2005-09-19 02:00:00,0.67474,0.67509,0.67453,0.6747,3855200008.0
2005-09-19 02:30:00,0.67467,0.67484,0.67409,0.67438,3797000016.0
2005-09-19 03:00:00,0.67442,0.67446,0.67388,0.67417,3185500001.0
2005-09-19 03:30:00,0.67418,0.67472,0.67381,0.67417,2519600002.0
2005-09-19 04:00:00,0.67425,0.67429,0.6737,0.6742,3025700006.0
2005-09-19 04:30:00,0.67418,0.67428,0.67349,0.67409,4140800008.0
2005-09-19 05:00:00,0.67405,0.67423,0.6736,0.67408,3897300004.0
2005-09-19 05:30:00,0.67409,0.67422,0.67337,0.6738,3835399999.0
2005-09-19 06:00:00,0.67385,0.67423,0.67345,0.67396,3221100003.0
2005-09-19 06:30:00,0.67393,0.67396,0.67343,0.6736,2966000001.0
2005-09-19 07:00:00,0.67347,0.67353,0.67249,0.67277,4100900004.0
2005-09-19 07:30:00,0.6727,0.67305,0.67238,0.67296,4031900026.0
2005-09-19 08:00:00,0.6729,0.6731,0.67267,0.67302,3402899990.0
2005-09-19 08:30:00,0.67303,0.67361,0.67298,0.67361,4359300023.0
2005-09-19 09:00:00,0.67363,0.67436,0.6736,0.67381,4053299995.0
2005-09-19 09:30:00,0.67383,0.67397,0.67331,0.67331,3531200005.0
2005-09-19 10:00:00,0.67328,0.6739,0.67323,0.67387,3615199991.0
2005-09-19 10:30:00,0.67386,0.67391,0.67331,0.67358,3984899994.0
2005-09-19 11:00:00,0.67361,0.6738,0.67321,0.67342,5017699998.0
2005-09-19 11:30:00,0.67354,0.67373,0.67278,0.67363,4277399983.0
2005-09-19 12:00:00,0.6736,0.67386,0.67311,0.67315,4410000005.0
2005-09-19 12:30:00,0.67314,0.67343,0.6731,0.67327,3706500008.0
2005-09-19 13:00:00,0.67327,0.67337,0.67264,0.67278,3925600008.0
2005-09-19 13:30:00,0.67279,0.6729,0.67224,0.67272,4748800008.0
2005-09-19 14:00:00,0.67268,0.67288,0.67255,0.67277,3830600000.0
2005-09-19 14:30:00,0.6727,0.67315,0.67252,0.67258,3853200003.0
2005-09-19 15:00:00,0.67266,0.67291,0.67242,0.67282,4045699993.0
2005-09-19 15:30:00,0.67286,0.67312,0.67275,0.67283,3683399990.0
2005-09-19 16:00:00,0.67285,0.67301,0.67266,0.67292,3527600002.0
2005-09-19 16:30:00,0.67289,0.67314,0.67261,0.67294,4113500002.0
2005-09-19 17:00:00,0.67292,0.67354,0.67291,0.67312,4748200004.0
2005-09-19 17:30:00,0.67317,0.67368,0.67316,0.67341,3539200000.0
2005-09-19 18:00:00,0.6734,0.67387,0.6732,0.6738,29484999972.0
2005-09-19 18:30:00,0.67381,0.67395,0.67315,0.67393,14632300017.0
2005-09-19 19:00:00,0.6739,0.67419,0.67385,0.6739,10970999977.0
2005-09-19 19:30:00,0.67387,0.67394,0.67323,0.6734,11429999998.0
2005-09-19 20:00:00,0.67344,0.67349,0.67293,0.67341,11286299974.0
2005-09-19 20:30:00,0.67341,0.67346,0.67321,0.67328,22067599996.0
2005-09-19 21:00:00,0.67328,0.67332,0.6726,0.67305,12524699983.0
2005-09-19 21:30:00,0.67297,0.67325,0.6725,0.67325,7622800006.0
2005-09-19 22:00:00,0.67319,0.67351,0.67302,0.67317,8199900014.0
2005-09-19 22:30:00,0.67318,0.67345,0.67249,0.67329,6354700005.0
2005-09-19 23:00:00,0.67308,0.67347,0.67278,0.67321,4800500010.0
2005-09-19 23:30:00,0.67323,0.67331,0.67289,0.67325,3839299994.0
2005-09-20 00:00:00,0.67322,0.67343,0.67261,0.67312,3824099996.0
2005-09-20 00:30:00,0.67321,0.67342,0.67273,0.67313,3002200018.0
2005-09-20 01:00:00,0.67312,0.67316,0.67251,0.67303,3946199988.0
2005-09-20 01:30:00,0.67256,0.67335,0.67248,0.67332,3339699979.0
2005-09-20 02:00:00,0.6733,0.67381,0.67301,0.67357,3869199982.0
2005-09-20 02:30:00,0.67357,0.67409,0.67319,0.67393,4008600016.0
2005-09-20 03:00:00,0.67392,0.67429,0.67373,0.6742,3367300004.0
2005-09-20 03:30:00,0.67418,0.6742,0.67348,0.674,3055600009.0
2005-09-20 04:00:00,0.67398,0.6744,0.67389,0.67411,3293499999.0
2005-09-20 04:30:00,0.67416,0.67428,0.67359,0.67425,3756799993.0
2005-09-20 05:00:00,0.67424,0.67437,0.67341,0.67393,3536699994.0
2005-09-20 05:30:00,0.67393,0.67426,0.67359,0.67401,3578900018.0
2005-09-20 06:00:00,0.67399,0.67408,0.67352,0.67395,2552300004.0
2005-09-20 06:30:00,0.6735,0.67407,0.67344,0.67397,2947499985.0
2005-09-20 07:00:00,0.67394,0.67417,0.67349,0.67395,3556799978.0
2005-09-20 07:30:00,0.674,0.67408,0.67345,0.67362,3845099980.0
2005-09-20 08:00:00,0.67356,0.67451,0.67356,0.67441,4446799991.0
2005-09-20 08:30:00,0.67442,0.67442,0.67324,0.67326,3969600013.0
2005-09-20 09:00:00,0.67324,0.67335,0.67286,0.6731,4002000003.0
2005-09-20 09:30:00,0.67317,0.67318,0.6727,0.67289,3607799977.0
2005-09-20 10:00:00,0.6729,0.67321,0.67273,0.6732,4015299987.0
2005-09-20 10:30:00,0.6732,0.67371,0.67284,0.67368,3812999992.0
2005-09-20 11:00:00,0.6738,0.6738,0.6731,0.67371,4323799998.0
2005-09-20 11:30:00,0.67377,0.67411,0.67366,0.67396,4680700006.0
2005-09-20 12:00:00,0.67389,0.67396,0.67335,0.67378,4422999997.0
2005-09-20 12:30:00,0.67378,0.67408,0.67364,0.6739,4065500009.0
2005-09-20 13:00:00,0.67394,0.6741,0.67299,0.67336,4122700007.0
2005-09-20 13:30:00,0.67332,0.67345,0.67319,0.67332,3546500018.0
2005-09-20 14:00:00,0.67328,0.67349,0.67281,0.67347,3937999990.0
2005-09-20 14:30:00,0.67345,0.67364,0.67338,0.67345,3975700008.0
2005-09-20 15:00:00,0.67342,0.6737,0.67342,0.67359,3954899996.0
2005-09-20 15:30:00,0.67361,0.67408,0.67351,0.6737,3897899998.0
2005-09-20 16:00:00,0.67375,0.67388,0.6736,0.67373,3659799971.0
2005-09-20 16:30:00,0.67373,0.67446,0.67322,0.67445,3718800004.0
2005-09-20 17:00:00,0.67443,0.67467,0.67427,0.6743,4153399999.0
2005-09-20 17:30:00,0.67434,0.67466,0.67423,0.67457,3512100024.0
2005-09-20 18:00:00,0.67458,0.675,0.67454,0.67473,30180099963.0
2005-09-20 18:30:00,0.67476,0.6749,0.67399,0.67465,14147200004.0
2005-09-20 19:00:00,0.67465,0.67475,0.67421,0.67459,11837299992.0
2005-09-20 19:30:00,0.67456,0.67456,0.67379,0.67412,11011599966.0
2005-09-20 20:00:00,0.67418,0.67438,0.67343,0.6742,11504899993.0
2005-09-20 20:30:00,0.67421,0.6745,0.67367,0.67393,21015299982.0
2005-09-20 21:00:00,0.67395,0.67408,0.67356,0.67362,12988500003.0
2005-09-20 21:30:00,0.67355,0.67378,0.67309,0.67372,7673399991.0
2005-09-20 22:00:00,0.67368,0.67368,0.67339,0.6735,7586799988.0
2005-09-20 22:30:00,0.67347,0.67361,0.67326,0.67326,5946900015.0
2005-09-20 23:00:00,0.67295,0.6737,0.6729,0.67345,4630399982.0
2005-09-20 23:30:00,0.6735,0.67366,0.67295,0.67347,3917800004.0
2005-09-21 00:00:00,0.67309,0.67374,0.67301,0.67368,3575699997.0
2005-09-21 00:30:00,0.67375,0.67405,0.67334,0.67399,3445700029.0
2005-09-21 01:00:00,0.67399,0.6745,0.67385,0.67438,3926599992.0
2005-09-21 01:30:00,0.67433,0.67433,0.67348,0.67395,3660899989.0
2005-09-21 02:00:00,0.67391,0.67445,0.67388,0.67439,3493399998.0
2005-09-21 02:30:00,0.67438,0.67477,0.67426,0.67468,4566399990.0
2005-09-21 03:00:00,0.67468,0.6748,0.67411,0.67467,3303400002.0
2005-09-21 03:30:00,0.67467,0.67498,0.67434,0.67489,2854799997.0
2005-09-21 04:00:00,0.67491,0.67502,0.67475,0.67492,3572100004.0
2005-09-21 04:30:00,0.6749,0.67503,0.67446,0.67495,3230499997.0
2005-09-21 05:00:00,0.67492,0.67543,0.6748,0.6753,3364600000.0
2005-09-21 05:30:00,0.67528,0.67528,0.67459,0.675,3406600018.0
2005-09-21 06:00:00,0.67498,0.67513,0.67445,0.67502,2934900001.0
2005-09-21 06:30:00,0.67488,0.6755,0.6746,0.67528,3471699999.0
2005-09-21 07:00:00,0.6752,0.67556,0.67516,0.67534,4148099990.0
2005-09-21 07:30:00,0.6753,0.67534,0.67484,0.67497,3837899991.0
2005-09-21 08:00:00,0.67493,0.67544,0.67466,0.6754,3774099995.0
2005-09-21 08:30:00,0.67536,0.67563,0.67468,0.67475,3789400002.0
2005-09-21 09:00:00,0.6748,0.6754,0.67466,0.67521,3836600001.0
2005-09-21 09:30:00,0.6751,0.67559,0.67492,0.67548,3634300009.0
2005-09-21 10:00:00,0.67555,0.67591,0.67552,0.67563,3822599997.0
2005-09-21 10:30:00,0.67557,0.67561,0.67478,0.67485,3929299988.0
2005-09-21 11:00:00,0.67484,0.67536,0.67479,0.67502,4319400019.0
2005-09-21 11:30:00,0.6751,0.67533,0.67479,0.67497,4423100019.0
2005-09-21 12:00:00,0.67492,0.67532,0.67478,0.67505,4021100009.0
2005-09-21 12:30:00,0.67505,0.67523,0.67451,0.67451,3924200011.0
2005-09-21 13:00:00,0.67456,0.67502,0.67451,0.67498,3800200006.0
2005-09-21 13:30:00,0.675,0.67521,0.67486,0.67489,4225900011.0
2005-09-21 14:00:00,0.67494,0.67515,0.67457,0.67463,3784300009.0
2005-09-21 14:30:00,0.67461,0.67499,0.6745,0.67495,4615699995.0
2005-09-21 15:00:00,0.67493,0.67499,0.67448,0.67464,3724199991.0
2005-09-21 15:30:00,0.67465,0.67488,0.67448,0.67483,4044700002.0
2005-09-21 16:00:00,0.67485,0.67538,0.67475,0.67525,3793700009.0
2005-09-21 16:30:00,0.67517,0.67536,0.67442,0.6745,3418300001.0
2005-09-21 17:00:00,0.67445,0.67475,0.67425,0.67443,4188099992.0
2005-09-21 17:30:00,0.6745,0.6747,0.67427,0.67452,3824699998.0
2005-09-21 18:00:00,0.67427,0.67487,0.67399,0.67468,30861500015.0
2005-09-21 18:30:00,0.6747,0.67472,0.67437,0.67447,14734300009.0
2005-09-21 19:00:00,0.6745,0.67473,0.67413,0.67465,11743300034.0
2005-09-21 19:30:00,0.67463,0.67482,0.67422,0.67474,10279699975.0
2005-09-21 20:00:00,0.67485,0.67487,0.67462,0.67462,11054399989.0
2005-09-21 20:30:00,0.67468,0.67502,0.67434,0.67446,21190600051.0
2005-09-21 21:00:00,0.67454,0.6747,0.67399,0.67436,12959100019.0
2005-09-21 21:30:00,0.67435,0.67472,0.67409,0.67472,7700899980.0
2005-09-21 22:00:00,0.6747,0.6751,0.67429,0.67505,8086000000.0
2005-09-21 22:30:00,0.67507,0.67519,0.67447,0.67455,6011600003.0
2005-09-21 23:00:00,0.67425,0.67491,0.67418,0.6748,4194900012.0
2005-09-21 23:30:00,0.67484,0.67508,0.67437,0.67466,3859100005.0
2005-09-22 00:00:00,0.6746,0.67486,0.67431,0.67482,3302599986.0
2005-09-22 00:30:00,0.67489,0.67522,0.6746,0.67517,3485699987.0
2005-09-22 01:00:00,0.67519,0.67523,0.67431,0.67509,4199100025.0
2005-09-22 01:30:00,0.6751,0.67631,0.6751,0.67609,4457699995.0
2005-09-22 02:00:00,0.67605,0.67628,0.67561,0.67597,4514000001.0
2005-09-22 02:30:00,0.6759,0.67599,0.67556,0.67578,3308999993.0
2005-09-22 03:00:00,0.6758,0.67592,0.67541,0.67554,4485500000.0
2005-09-22 03:30:00,0.67556,0.67585,0.67454,0.67508,3672300008.0
2005-09-22 04:00:00,0.67513,0.67531,0.67465,0.6748,3441400004.0
2005-09-22 04:30:00,0.6748,0.6753,0.67461,0.67505,3833399997.0
2005-09-22 05:00:00,0.67503,0.67531,0.67495,0.67513,3466999997.0
2005-09-22 05:30:00,0.67514,0.67554,0.6749,0.67545,3462499979.0
2005-09-22 06:00:00,0.67549,0.67561,0.67516,0.67552,3400499997.0
2005-09-22 06:30:00,0.67547,0.67548,0.67432,0.67492,3923400013.0
2005-09-22 07:00:00,0.67492,0.67519,0.67469,0.675,4079400002.0
2005-09-22 07:30:00,0.67498,0.6755,0.67496,0.67529,3858800027.0
2005-09-22 08:00:00,0.6753,0.67553,0.67486,0.67499,4334799981.0
2005-09-22 08:30:00,0.675,0.67602,0.675,0.67602,3447800017.0
2005-09-22 09:00:00,0.67595,0.67595,0.67523,0.67531,3869700006.0
2005-09-22 09:30:00,0.67525,0.6753,0.67493,0.67493,3661900003.0
2005-09-22 10:00:00,0.67495,0.67547,0.67495,0.67522,3876200019.0
2005-09-22 10:30:00,0.67523,0.67588,0.67503,0.67588,3910799975.0
2005-09-22 11:00:00,0.67587,0.67672,0.67572,0.67664,3967299990.0
2005-09-22 11:30:00,0.67669,0.67746,0.67664,0.67728,4170199993.0
2005-09-22 12:00:00,0.67722,0.67791,0.67714,0.67787,4259099995.0
2005-09-22 12:30:00,0.67783,0.67832,0.67783,0.67822,4306899998.0
2005-09-22 13:00:00,0.67821,0.67862,0.67803,0.67838,3897700009.0
2005-09-22 13:30:00,0.6783,0.67844,0.67788,0.67827,4248300011.0
2005-09-22 14:00:00,0.67825,0.67929,0.67825,0.67923,4027900000.0
2005-09-22 14:30:00,0.67914,0.67975,0.67901,0.67965,4748399994.0
2005-09-22 15:00:00,0.67961,0.67968,0.67914,0.67914,3916500003.0
2005-09-22 15:30:00,0.67914,0.67944,0.67859,0.67934,4231200001.0
2005-09-22 16:00:00,0.67933,0.67937,0.67859,0.67878,4286599996.0
2005-09-22 16:30:00,0.67876,0.67882,0.67795,0.67833,4249099998.0
2005-09-22 17:00:00,0.67838,0.67839,0.67776,0.67819,3963500000.0
2005-09-22 17:30:00,0.67819,0.67843,0.67787,0.67813,3194099987.0
2005-09-22 18:00:00,0.67813,0.67847,0.6775,0.67838,29482899994.0
2005-09-22 18:30:00,0.6784,0.67847,0.67795,0.67805,15075599961.0
2005-09-22 19:00:00,0.67805,0.67854,0.678,0.67845,11784499995.0
2005-09-22 19:30:00,0.67849,0.67883,0.67847,0.67849,10523599985.0
2005-09-22 20:00:00,0.67853,0.67861,0.67783,0.67791,11027599999.0
2005-09-22 20:30:00,0.67792,0.67832,0.67772,0.67805,21680499962.0
2005-09-22 21:00:00,0.67812,0.67824,0.67771,0.67813,13237399992.0
2005-09-22 21:30:00,0.6781,0.67854,0.67762,0.67847,7800100013.0
2005-09-22 22:00:00,0.67844,0.67864,0.67781,0.67835,7979200008.0
2005-09-22 22:30:00,0.67835,0.67861,0.6777,0.67845,6457799997.0
2005-09-22 23:00:00,0.6781,0.67855,0.67751,0.67804,4558499999.0
2005-09-22 23:30:00,0.67833,0.67873,0.67797,0.67845,3934100003.0
2005-09-23 00:00:00,0.6784,0.67858,0.67795,0.67813,3283099998.0
2005-09-23 00:30:00,0.67773,0.67834,0.67759,0.67804,3545600009.0
2005-09-23 01:00:00,0.67802,0.67852,0.6779,0.67833,3878700015.0
2005-09-23 01:30:00,0.67828,0.67832,0.67768,0.67796,3749999995.0
2005-09-23 02:00:00,0.67795,0.67816,0.67734,0.67803,4059899990.0
2005-09-23 02:30:00,0.67802,0.67825,0.67784,0.67798,3156300012.0
2005-09-23 03:00:00,0.67798,0.67865,0.67754,0.67852,4467400001.0
2005-09-23 03:30:00,0.67854,0.6786,0.67792,0.67792,3282399997.0
2005-09-23 04:00:00,0.67802,0.67833,0.67745,0.67831,3027199997.0
2005-09-23 04:30:00,0.67833,0.67842,0.67787,0.67787,3506799999.0
2005-09-23 05:00:00,0.67782,0.67808,0.67739,0.67788,3691899989.0
2005-09-23 05:30:00,0.67788,0.67812,0.67748,0.67808,3759399991.0
2005-09-23 06:00:00,0.67809,0.67826,0.67746,0.67809,3588599993.0
2005-09-23 06:30:00,0.6781,0.6781,0.67738,0.67778,2999099989.0
2005-09-23 07:00:00,0.67793,0.67828,0.67741,0.67825,2992999984.0
2005-09-23 07:30:00,0.67823,0.67832,0.67793,0.67797,4054999998.0
2005-09-23 08:00:00,0.67796,0.67852,0.6779,0.67847,3251000010.0
2005-09-23 08:30:00,0.67842,0.67857,0.67785,0.67825,4596699995.0
2005-09-23 09:00:00,0.67821,0.67909,0.67815,0.67882,4003599984.0
2005-09-23 09:30:00,0.67882,0.67909,0.67858,0.67863,3867900006.0
2005-09-23 10:00:00,0.6786,0.67931,0.67839,0.67929,3782000005.0
2005-09-23 10:30:00,0.67932,0.67952,0.67885,0.67902,4087500014.0
2005-09-23 11:00:00,0.67921,0.67945,0.67873,0.67881,4560600005.0
2005-09-23 11:30:00,0.67885,0.67912,0.67849,0.67902,4041000001.0
2005-09-23 12:00:00,0.67895,0.6791,0.67849,0.67893,4166100000.0
2005-09-23 12:30:00,0.67894,0.67899,0.67807,0.67807,4371000008.0
2005-09-23 13:00:00,0.67805,0.6782,0.67713,0.67759,3927799992.0
2005-09-23 13:30:00,0.67759,0.67798,0.67724,0.67763,4423900008.0
2005-09-23 14:00:00,0.67762,0.67833,0.67753,0.6782,4348700013.0
2005-09-23 14:30:00,0.67809,0.67831,0.67751,0.67767,3966900000.0
2005-09-23 15:00:00,0.67764,0.6781,0.67705,0.67779,3636100009.0
2005-09-23 15:30:00,0.67764,0.67812,0.67761,0.67802,3858700005.0
2005-09-23 16:00:00,0.67801,0.67848,0.67782,0.67815,4722700004.0
2005-09-23 16:30:00,0.6782,0.67947,0.6781,0.67916,3911300002.0
2005-09-23 17:00:00,0.67904,0.67919,0.67857,0.67875,4432400004.0
2005-09-23 17:30:00,0.67876,0.67924,0.67848,0.6788,3587200013.0
2005-09-23 18:00:00,0.6788,0.67914,0.67828,0.67845,32571100005.0
2005-09-23 18:30:00,0.67845,0.67858,0.67827,0.67857,14270400016.0
2005-09-23 19:00:00,0.6786,0.67868,0.67809,0.67825,11714699987.0
2005-09-23 19:30:00,0.67823,0.67828,0.67788,0.67805,10906900011.0
2005-09-23 20:00:00,0.6781,0.67824,0.6779,0.67802,11440899990.0
2005-09-23 20:30:00,0.67802,0.67821,0.6778,0.67785,21216500030.0
2005-09-23 21:00:00,0.67793,0.67799,0.67761,0.67765,13181299990.0
2005-09-23 21:30:00,0.67761,0.67782,0.67745,0.67758,7503499981.0
2005-09-23 22:00:00,0.67756,0.67799,0.67748,0.6779,7704199996.0
2005-09-23 22:30:00,0.67794,0.67829,0.67767,0.6777,6058699987.0
2005-09-25 23:00:00,0.67664,0.67916,0.67664,0.67837,5037000005.0
2005-09-25 23:30:00,0.67828,0.67871,0.67781,0.67828,5897300001.0
2005-09-26 00:00:00,0.67836,0.67845,0.67767,0.67833,4887900033.0
2005-09-26 00:30:00,0.67842,0.67854,0.67777,0.67833,4220200022.0
2005-09-26 01:00:00,0.67832,0.67873,0.67796,0.67834,4619299986.0
2005-09-26 01:30:00,0.67835,0.67865,0.67806,0.67847,4677100010.0
2005-09-26 02:00:00,0.67841,0.67848,0.67785,0.67828,4409800012.0
2005-09-26 02:30:00,0.67825,0.67862,0.67791,0.6782,4110699999.0
2005-09-26 03:00:00,0.67827,0.67839,0.67793,0.67815,4078599977.0
2005-09-26 03:30:00,0.67816,0.67893,0.67805,0.67841,3612199983.0
2005-09-26 04:00:00,0.67848,0.67875,0.67817,0.67817,3010600002.0
2005-09-26 04:30:00,0.6781,0.6782,0.67756,0.67794,4420699980.0
2005-09-26 05:00:00,0.67795,0.67809,0.67762,0.67792,3352800004.0
2005-09-26 05:30:00,0.67802,0.67831,0.67743,0.6783,3897000001.0
2005-09-26 06:00:00,0.67824,0.67843,0.67749,0.67825,4338700024.0
2005-09-26 06:30:00,0.67827,0.6783,0.67778,0.67785,4294799981.0
2005-09-26 07:00:00,0.67784,0.67813,0.67779,0.67798,3687500019.0
2005-09-26 07:30:00,0.67793,0.67803,0.6774,0.67745,3970600011.0
2005-09-26 08:00:00,0.6774,0.67789,0.67725,0.67748,3638900007.0
2005-09-26 08:30:00,0.67752,0.67885,0.67744,0.67876,3738499996.0
2005-09-26 09:00:00,0.6787,0.67892,0.678,0.67818,3740299988.0
2005-09-26 09:30:00,0.67821,0.6788,0.67806,0.67868,3795200006.0
2005-09-26 10:00:00,0.67867,0.67933,0.6784,0.67922,4205799987.0
2005-09-26 10:30:00,0.67924,0.67965,0.67895,0.67965,4033299995.0
2005-09-26 11:00:00,0.6797,0.67989,0.67918,0.67931,4067600011.0
2005-09-26 11:30:00,0.67937,0.67962,0.67909,0.67944,4866399983.0
2005-09-26 12:00:00,0.67935,0.67958,0.67928,0.67958,4456199985.0
2005-09-26 12:30:00,0.67957,0.67959,0.67882,0.67882,3607099996.0
2005-09-26 13:00:00,0.67885,0.6791,0.67871,0.67888,4172699995.0
2005-09-26 13:30:00,0.67891,0.67931,0.67889,0.67895,3742000004.0
2005-09-26 14:00:00,0.6789,0.67899,0.67868,0.67887,4318000006.0
2005-09-26 14:30:00,0.6788,0.67895,0.67819,0.67859,3656200007.0
2005-09-26 15:00:00,0.67856,0.67858,0.67794,0.67807,4077600011.0
2005-09-26 15:30:00,0.6781,0.67817,0.67777,0.67777,3297300007.0
2005-09-26 16:00:00,0.67776,0.67823,0.67773,0.67805,3461199995.0
2005-09-26 16:30:00,0.67804,0.6783,0.67791,0.6781,4216400011.0
2005-09-26 17:00:00,0.67814,0.6786,0.67809,0.67852,4393600013.0
2005-09-26 17:30:00,0.67848,0.6787,0.67821,0.67822,3781500004.0
2005-09-26 18:00:00,0.67819,0.67831,0.6779,0.67815,31012699984.0
2005-09-26 18:30:00,0.67816,0.67822,0.67801,0.67815,14766200002.0
2005-09-26 19:00:00,0.67815,0.67823,0.67799,0.67823,11340400013.0
2005-09-26 19:30:00,0.67828,0.67868,0.67819,0.67851,11372499998.0
2005-09-26 20:00:00,0.67857,0.67857,0.6782,0.67828,10631700022.0
2005-09-26 20:30:00,0.67828,0.6788,0.67827,0.67855,21531800020.0
2005-09-26 21:00:00,0.67858,0.67875,0.67842,0.67851,13100000032.0
2005-09-26 21:30:00,0.67849,0.67869,0.67837,0.67846,7569600009.0
2005-09-26 22:00:00,0.67845,0.67873,0.67834,0.67855,7827900009.0
2005-09-26 22:30:00,0.67857,0.67863,0.67825,0.6784,6086200014.0
2005-09-26 23:00:00,0.67768,0.67869,0.67768,0.67807,5702799983.0
2005-09-26 23:30:00,0.67816,0.67858,0.67768,0.67848,3817300002.0
2005-09-27 00:00:00,0.67847,0.67866,0.67799,0.67849,3544800005.0
2005-09-27 00:30:00,0.67856,0.67866,0.67788,0.67851,3665500002.0
2005-09-27 01:00:00,0.6785,0.67859,0.67819,0.67855,3421799991.0
2005-09-27 01:30:00,0.67851,0.67873,0.67816,0.67872,3711499997.0
2005-09-27 02:00:00,0.67872,0.67931,0.6785,0.67924,4007499983.0
2005-09-27 02:30:00,0.67926,0.67935,0.67902,0.67923,3399799980.0
2005-09-27 03:00:00,0.67927,0.67966,0.67904,0.6794,3601899984.0
2005-09-27 03:30:00,0.67937,0.67939,0.67832,0.67848,3758899987.0
2005-09-27 04:00:00,0.67849,0.67862,0.67831,0.6784,3282400012.0
2005-09-27 04:30:00,0.67836,0.67942,0.6781,0.67942,3944800017.0
2005-09-27 05:00:00,0.67947,0.67947,0.67895,0.67923,3737200018.0
2005-09-27 05:30:00,0.67922,0.6795,0.679,0.67943,3792699988.0
2005-09-27 06:00:00,0.67944,0.67944,0.67873,0.67915,3414000011.0
2005-09-27 06:30:00,0.67915,0.67924,0.67851,0.67882,3896500007.0
2005-09-27 07:00:00,0.67882,0.67904,0.67876,0.67902,2942499993.0
2005-09-27 07:30:00,0.67896,0.6792,0.67849,0.67919,3622699989.0
2005-09-27 08:00:00,0.67917,0.67937,0.67886,0.67907,4299500014.0
2005-09-27 08:30:00,0.6791,0.67942,0.67887,0.67901,4169299989.0
2005-09-27 09:00:00,0.67902,0.67977,0.67901,0.67947,3985199996.0
2005-09-27 09:30:00,0.67942,0.67951,0.6791,0.67933,3698600023.0
2005-09-27 10:00:00,0.67939,0.68065,0.67938,0.68047,4051400021.0
2005-09-27 10:30:00,0.68045,0.68047,0.67977,0.68027,3755800008.0
2005-09-27 11:00:00,0.6803,0.68061,0.68012,0.68042,3655599998.0
2005-09-27 11:30:00,0.68046,0.68052,0.67992,0.68005,3946999987.0
2005-09-27 12:00:00,0.68,0.68021,0.67992,0.68003,4725999992.0
2005-09-27 12:30:00,0.68,0.68035,0.67993,0.68025,4385900011.0
2005-09-27 13:00:00,0.6803,0.68032,0.67997,0.68025,4071200003.0
2005-09-27 13:30:00,0.68024,0.68048,0.67989,0.68042,4861399978.0
2005-09-27 14:00:00,0.68036,0.68042,0.67995,0.67997,4279399987.0
2005-09-27 14:30:00,0.67997,0.68012,0.67971,0.6801,4170999986.0
2005-09-27 15:00:00,0.68007,0.6804,0.68001,0.68005,3992600004.0
2005-09-27 15:30:00,0.68005,0.68018,0.67993,0.68013,4099699994.0
2005-09-27 16:00:00,0.68011,0.68036,0.67976,0.68036,3905199993.0
2005-09-27 16:30:00,0.68043,0.68047,0.6797,0.67974,3821799999.0
2005-09-27 17:00:00,0.67972,0.67997,0.67939,0.67951,4615499981.0
2005-09-27 17:30:00,0.67954,0.67972,0.67927,0.67927,4050300007.0
2005-09-27 18:00:00,0.67931,0.67933,0.67882,0.67893,31294900010.0
2005-09-27 18:30:00,0.67897,0.67905,0.67843,0.67887,14566800024.0
2005-09-27 19:00:00,0.67885,0.6794,0.67883,0.67935,11301400013.0
2005-09-27 19:30:00,0.67938,0.67956,0.67922,0.67937,10385100010.0
2005-09-27 20:00:00,0.67944,0.67976,0.67933,0.67967,10532100004.0
2005-09-27 20:30:00,0.67968,0.67985,0.67931,0.6797,21145999984.0
2005-09-27 21:00:00,0.67973,0.67985,0.6794,0.6796,12998199949.0
2005-09-27 21:30:00,0.67962,0.67985,0.67916,0.67983,7631399992.0
2005-09-27 22:00:00,0.67978,0.68007,0.67968,0.67985,8280300000.0
2005-09-27 22:30:00,0.67984,0.68004,0.67938,0.67968,6021400018.0
2005-09-27 23:00:00,0.6794,0.67976,0.67898,0.6794,4963500005.0
2005-09-27 23:30:00,0.67931,0.67971,0.67917,0.67939,4081000011.0
2005-09-28 00:00:00,0.67967,0.67972,0.67903,0.67958,4095999983.0
2005-09-28 00:30:00,0.67967,0.67998,0.67949,0.67985,3331099994.0
2005-09-28 01:00:00,0.67982,0.67997,0.67946,0.67971,3885900000.0
2005-09-28 01:30:00,0.67975,0.68011,0.67961,0.67971,4163099993.0
2005-09-28 02:00:00,0.67966,0.6802,0.67958,0.68008,4778500010.0
2005-09-28 02:30:00,0.68011,0.68015,0.67947,0.67983,4066400013.0
2005-09-28 03:00:00,0.67983,0.6799,0.67921,0.6796,4021499989.0
2005-09-28 03:30:00,0.67955,0.67974,0.6793,0.67952,3434099980.0
2005-09-28 04:00:00,0.67962,0.67968,0.67932,0.67953,3955200006.0
2005-09-28 04:30:00,0.67951,0.67976,0.67936,0.67955,3104099985.0
2005-09-28 05:00:00,0.6796,0.67992,0.67937,0.67982,3341900000.0
2005-09-28 05:30:00,0.67981,0.68001,0.67934,0.67974,3064100006.0
2005-09-28 06:00:00,0.67976,0.68002,0.67948,0.67971,4205799989.0
2005-09-28 06:30:00,0.67971,0.67996,0.67933,0.67954,3776299986.0
2005-09-28 07:00:00,0.67946,0.67962,0.679,0.67907,3837299994.0
2005-09-28 07:30:00,0.67908,0.67952,0.67867,0.67952,3707300016.0
2005-09-28 08:00:00,0.67948,0.67983,0.67915,0.67939,4118599982.0
2005-09-28 08:30:00,0.67933,0.67957,0.67911,0.67921,3703799986.0
2005-09-28 09:00:00,0.67919,0.67959,0.67892,0.67929,4029299995.0
2005-09-28 09:30:00,0.67931,0.67967,0.67925,0.67948,3660900000.0
2005-09-28 10:00:00,0.67943,0.67964,0.67925,0.67943,4038800003.0
2005-09-28 10:30:00,0.67954,0.68002,0.67889,0.6794,4620599999.0
2005-09-28 11:00:00,0.67938,0.67975,0.6793,0.67944,4312799994.0
2005-09-28 11:30:00,0.67948,0.67972,0.6789,0.67923,4292100014.0
2005-09-28 12:00:00,0.67925,0.68156,0.67923,0.68156,4317200008.0
2005-09-28 12:30:00,0.68156,0.68173,0.68102,0.68102,4147200013.0
2005-09-28 13:00:00,0.68106,0.68141,0.68097,0.68097,3729299990.0
2005-09-28 13:30:00,0.68103,0.68122,0.68083,0.68101,4366900029.0
2005-09-28 14:00:00,0.68095,0.6813,0.68069,0.68108,4260299997.0
2005-09-28 14:30:00,0.68102,0.68129,0.68063,0.68112,4261899988.0
2005-09-28 15:00:00,0.68112,0.68124,0.68082,0.68101,4387200015.0
2005-09-28 15:30:00,0.68103,0.68114,0.68076,0.68114,3512299989.0
2005-09-28 16:00:00,0.68121,0.68195,0.68117,0.68162,4223699992.0
2005-09-28 16:30:00,0.68148,0.68192,0.68117,0.68168,4883300009.0
2005-09-28 17:00:00,0.68167,0.68194,0.68139,0.68152,4461599995.0
2005-09-28 17:30:00,0.68156,0.6816,0.68076,0.68107,3796900009.0
2005-09-28 18:00:00,0.6811,0.68203,0.68101,0.68203,32097400009.0
2005-09-28 18:30:00,0.68195,0.68196,0.68094,0.68107,15136099981.0
2005-09-28 19:00:00,0.68105,0.68126,0.68079,0.68121,12699799970.0
2005-09-28 19:30:00,0.68118,0.68122,0.68087,0.68087,11139999998.0
2005-09-28 20:00:00,0.68095,0.68102,0.68068,0.68092,10829299983.0
2005-09-28 20:30:00,0.68093,0.68098,0.68048,0.6807,21039399987.0
2005-09-28 21:00:00,0.68077,0.68082,0.6801,0.68073,13250900025.0
2005-09-28 21:30:00,0.68071,0.6809,0.68048,0.68084,7744500019.0
2005-09-28 22:00:00,0.68081,0.68104,0.68031,0.6808,8499599975.0
2005-09-28 22:30:00,0.68083,0.68095,0.68045,0.68053,5250099979.0
2005-09-28 23:00:00,0.68,0.68083,0.68,0.68068,5386100002.0
2005-09-28 23:30:00,0.68085,0.6809,0.68016,0.6809,4193499996.0
2005-09-29 00:00:00,0.68085,0.68106,0.68065,0.68081,2909000010.0
2005-09-29 00:30:00,0.6809,0.68186,0.68079,0.6817,3366199989.0
2005-09-29 01:00:00,0.68158,0.68198,0.68125,0.68182,3948299979.0
2005-09-29 01:30:00,0.68178,0.68183,0.68129,0.6815,3766799984.0
2005-09-29 02:00:00,0.68149,0.68187,0.68117,0.68178,4632400009.0
2005-09-29 02:30:00,0.68177,0.68201,0.68111,0.68141,4344600009.0
2005-09-29 03:00:00,0.68146,0.68157,0.68105,0.68143,3402700010.0
2005-09-29 03:30:00,0.6815,0.68162,0.68069,0.68141,4000700001.0
2005-09-29 04:00:00,0.68147,0.68176,0.68095,0.68152,3954399983.0
2005-09-29 04:30:00,0.6815,0.68188,0.681,0.68182,3740900020.0
2005-09-29 05:00:00,0.6818,0.68205,0.68148,0.68163,3669499995.0
2005-09-29 05:30:00,0.68168,0.68182,0.68125,0.68168,3508899991.0
2005-09-29 06:00:00,0.68169,0.68185,0.68117,0.68175,3497600005.0
2005-09-29 06:30:00,0.68173,0.68173,0.68119,0.68165,3317100008.0
2005-09-29 07:00:00,0.68159,0.68172,0.68112,0.68168,3051799990.0
2005-09-29 07:30:00,0.68168,0.68207,0.6811,0.68207,4555199984.0
2005-09-29 08:00:00,0.68204,0.6827,0.68201,0.68236,3487299980.0
2005-09-29 08:30:00,0.68236,0.68263,0.68217,0.68235,4478800021.0
2005-09-29 09:00:00,0.68236,0.68268,0.68222,0.68266,4619400002.0
2005-09-29 09:30:00,0.68263,0.68312,0.68253,0.68305,3808000005.0
2005-09-29 10:00:00,0.68304,0.68327,0.68255,0.68264,4038399996.0
2005-09-29 10:30:00,0.68257,0.68263,0.68205,0.68238,4688499989.0
2005-09-29 11:00:00,0.68229,0.68303,0.68218,0.68284,4221299988.0
2005-09-29 11:30:00,0.68289,0.68304,0.68276,0.68292,3900399990.0
2005-09-29 12:00:00,0.68285,0.68296,0.68265,0.68273,4160699978.0
2005-09-29 12:30:00,0.68271,0.68273,0.68213,0.68248,3763700005.0
2005-09-29 13:00:00,0.6825,0.68275,0.68217,0.68238,3525800007.0
2005-09-29 13:30:00,0.68239,0.68263,0.68227,0.68244,3486499982.0
2005-09-29 14:00:00,0.68242,0.68271,0.68222,0.68222,3877399971.0
2005-09-29 14:30:00,0.68221,0.68244,0.68125,0.68128,4188399988.0
2005-09-29 15:00:00,0.68123,0.68127,0.68099,0.68125,4145399998.0
2005-09-29 15:30:00,0.6813,0.68177,0.68125,0.68171,4220299997.0
2005-09-29 16:00:00,0.6817,0.68224,0.68154,0.68207,3887299993.0
2005-09-29 16:30:00,0.6821,0.68237,0.68163,0.68194,4160000006.0
2005-09-29 17:00:00,0.68187,0.68225,0.68184,0.68212,4242199991.0
2005-09-29 17:30:00,0.6821,0.68215,0.68188,0.68209,3645900009.0
2005-09-29 18:00:00,0.68207,0.68226,0.68164,0.68185,30285599961.0
2005-09-29 18:30:00,0.68185,0.68192,0.68167,0.68179,13948000015.0
2005-09-29 19:00:00,0.68173,0.68217,0.68167,0.68205,12006799973.0
2005-09-29 19:30:00,0.68202,0.68271,0.68184,0.6827,10799499987.0
2005-09-29 20:00:00,0.68259,0.68271,0.6823,0.68247,11304100036.0
2005-09-29 20:30:00,0.68248,0.68312,0.68244,0.683,21330199970.0
2005-09-29 21:00:00,0.68304,0.68331,0.68292,0.68298,13678200026.0
2005-09-29 21:30:00,0.68296,0.68328,0.68293,0.68322,7290099999.0
2005-09-29 22:00:00,0.68322,0.68336,0.68298,0.6831,7980700001.0
2005-09-29 22:30:00,0.68314,0.68331,0.68268,0.68283,5637400002.0
2005-09-29 23:00:00,0.6825,0.6831,0.68243,0.68275,5070599998.0
2005-09-29 23:30:00,0.6829,0.68317,0.68245,0.68283,4200099988.0
2005-09-30 00:00:00,0.68302,0.6834,0.68249,0.68322,4024000003.0
2005-09-30 00:30:00,0.68329,0.68337,0.68274,0.68326,3809900007.0
2005-09-30 01:00:00,0.68328,0.68374,0.68302,0.68373,3788700015.0
2005-09-30 01:30:00,0.68366,0.68375,0.6832,0.68322,4113400009.0
2005-09-30 02:00:00,0.68318,0.68349,0.68312,0.68322,3879000005.0
2005-09-30 02:30:00,0.68321,0.6838,0.6831,0.68338,3772000004.0
2005-09-30 03:00:00,0.68344,0.68351,0.6832,0.68341,3765299997.0
2005-09-30 03:30:00,0.68342,0.68374,0.68317,0.68342,4759800005.0
2005-09-30 04:00:00,0.68343,0.68375,0.6833,0.68359,3780499984.0
2005-09-30 04:30:00,0.68351,0.68355,0.68316,0.68325,3791499979.0
2005-09-30 05:00:00,0.68344,0.68353,0.68277,0.68338,3205699999.0
2005-09-30 05:30:00,0.68338,0.68373,0.68314,0.68339,3340599997.0
2005-09-30 06:00:00,0.68355,0.68355,0.68294,0.68346,3481300010.0
2005-09-30 06:30:00,0.68345,0.68349,0.68322,0.68338,3012400012.0
2005-09-30 07:00:00,0.6834,0.68343,0.68298,0.68319,3040100006.0
2005-09-30 07:30:00,0.68318,0.68323,0.6828,0.68309,3411100002.0
2005-09-30 08:00:00,0.68313,0.68342,0.68298,0.6833,3669600011.0
2005-09-30 08:30:00,0.68332,0.68354,0.68314,0.68328,4177200005.0
2005-09-30 09:00:00,0.6833,0.68367,0.68288,0.68304,4532400008.0
2005-09-30 09:30:00,0.68303,0.68341,0.68282,0.68332,3873099999.0
2005-09-30 10:00:00,0.68333,0.68368,0.6831,0.68361,4143299988.0
2005-09-30 10:30:00,0.68361,0.68383,0.68304,0.68361,3679099998.0
2005-09-30 11:00:00,0.68363,0.6838,0.683,0.68317,4329199986.0
2005-09-30 11:30:00,0.68325,0.68327,0.68211,0.68216,3832699987.0
2005-09-30 12:00:00,0.68204,0.68256,0.68204,0.68224,4206899972.0
2005-09-30 12:30:00,0.68218,0.68302,0.68211,0.68225,4281900007.0
2005-09-30 13:00:00,0.68219,0.68251,0.68206,0.6822,4227700004.0
2005-09-30 13:30:00,0.68218,0.68225,0.68148,0.68177,4255400014.0
2005-09-30 14:00:00,0.68175,0.68179,0.68157,0.68178,3986299988.0
2005-09-30 14:30:00,0.68175,0.68208,0.68125,0.6815,3517299984.0
2005-09-30 15:00:00,0.68147,0.68162,0.68114,0.68149,4095699985.0
2005-09-30 15:30:00,0.68152,0.68213,0.68119,0.68136,4214700008.0
2005-09-30 16:00:00,0.68143,0.68232,0.68131,0.68222,3872500011.0
2005-09-30 16:30:00,0.68224,0.68241,0.68102,0.68135,4630599988.0
2005-09-30 17:00:00,0.68139,0.68207,0.68115,0.68198,4677899991.0
2005-09-30 17:30:00,0.68192,0.6822,0.68129,0.68129,4323099984.0
2005-09-30 18:00:00,0.68134,0.68165,0.68086,0.68105,29892199985.0
2005-09-30 18:30:00,0.68105,0.68126,0.68075,0.68114,14704100031.0
2005-09-30 19:00:00,0.68115,0.68165,0.68096,0.6815,11891700026.0
2005-09-30 19:30:00,0.68145,0.6818,0.68135,0.68155,10586799995.0
2005-09-30 20:00:00,0.68162,0.68169,0.68129,0.68161,10517599984.0
2005-09-30 20:30:00,0.6816,0.68172,0.68094,0.6815,20731000044.0
2005-09-30 21:00:00,0.68153,0.68187,0.68135,0.68157,12834000001.0
2005-09-30 21:30:00,0.6815,0.68176,0.68126,0.68136,8234900001.0
2005-09-30 22:00:00,0.68132,0.68158,0.68116,0.68149,7766400001.0
2005-09-30 22:30:00,0.68149,0.68175,0.68112,0.68112,6257299994.0
2005-10-02 23:00:00,0.68129,0.68194,0.68118,0.68148,6036499990.0
2005-10-02 23:30:00,0.6815,0.6822,0.68134,0.68195,5412500007.0
2005-10-03 00:00:00,0.68175,0.68207,0.68124,0.68163,5542499994.0
2005-10-03 00:30:00,0.68155,0.68191,0.68127,0.68158,5903899989.0
2005-10-03 01:00:00,0.68162,0.68192,0.68126,0.6819,5582699986.0
2005-10-03 01:30:00,0.68188,0.68215,0.68141,0.6821,5113600017.0
2005-10-03 02:00:00,0.68203,0.68222,0.68141,0.68151,3623799999.0
2005-10-03 02:30:00,0.68153,0.68158,0.68015,0.68035,4306399992.0
2005-10-03 03:00:00,0.68037,0.68038,0.67884,0.68012,4522599995.0
2005-10-03 03:30:00,0.68013,0.68075,0.67933,0.68058,3604599996.0
2005-10-03 04:00:00,0.68064,0.68085,0.68042,0.68047,4395399994.0
2005-10-03 04:30:00,0.68046,0.68071,0.67989,0.68014,3529700005.0
2005-10-03 05:00:00,0.6801,0.6802,0.67948,0.67998,3561300005.0
2005-10-03 05:30:00,0.67998,0.68028,0.67976,0.67998,3262199997.0
2005-10-03 06:00:00,0.68,0.6801,0.67935,0.67954,4261499997.0
2005-10-03 06:30:00,0.67948,0.67967,0.67926,0.67956,4297599996.0
2005-10-03 07:00:00,0.67952,0.67985,0.67938,0.67946,3981600011.0
2005-10-03 07:30:00,0.67943,0.67999,0.67924,0.67994,3952299997.0
2005-10-03 08:00:00,0.67998,0.68038,0.67993,0.68018,3601699998.0
2005-10-03 08:30:00,0.68015,0.68088,0.68003,0.68068,4213600002.0
2005-10-03 09:00:00,0.68067,0.68078,0.68014,0.68014,4458600004.0
2005-10-03 09:30:00,0.68012,0.68088,0.68006,0.68075,3782999993.0
2005-10-03 10:00:00,0.68071,0.68088,0.68002,0.68019,3955699975.0
2005-10-03 10:30:00,0.68007,0.68036,0.67989,0.67997,4918700009.0
2005-10-03 11:00:00,0.68002,0.6803,0.67983,0.68022,4403400008.0
2005-10-03 11:30:00,0.68027,0.68045,0.67974,0.68043,4435399972.0
2005-10-03 12:00:00,0.68037,0.68053,0.68018,0.68018,4239999997.0
2005-10-03 12:30:00,0.68013,0.68017,0.67952,0.68007,4115199995.0
2005-10-03 13:00:00,0.68009,0.68046,0.67998,0.67999,4843100002.0
2005-10-03 13:30:00,0.67991,0.68014,0.67953,0.67965,4311599992.0
2005-10-03 14:00:00,0.67967,0.68,0.67937,0.67943,4095199993.0
2005-10-03 14:30:00,0.67938,0.67993,0.67929,0.67935,3972899981.0
2005-10-03 15:00:00,0.67935,0.67951,0.67929,0.67946,4283399998.0
2005-10-03 15:30:00,0.67946,0.68021,0.67935,0.68016,3195699998.0
2005-10-03 16:00:00,0.68019,0.68023,0.67931,0.67931,4458300012.0
2005-10-03 16:30:00,0.67929,0.67952,0.6786,0.67862,4124799988.0
2005-10-03 17:00:00,0.67864,0.67881,0.6782,0.6785,4537899994.0
2005-10-03 17:30:00,0.6785,0.67872,0.67838,0.67838,3469000012.0
2005-10-03 18:00:00,0.67838,0.67851,0.67788,0.67827,30042499916.0
2005-10-03 18:30:00,0.67822,0.67874,0.67805,0.67853,14528099986.0
2005-10-03 19:00:00,0.67853,0.67896,0.67813,0.67868,12203800008.0
2005-10-03 19:30:00,0.67867,0.67885,0.67831,0.67872,10326599990.0
2005-10-03 20:00:00,0.67878,0.67914,0.67854,0.67907,10636300002.0
2005-10-03 20:30:00,0.67908,0.67921,0.67877,0.67885,21485099992.0
2005-10-03 21:00:00,0.67889,0.679,0.67835,0.67872,13576200032.0
2005-10-03 21:30:00,0.67868,0.67875,0.6783,0.67867,7930500001.0
2005-10-03 22:00:00,0.67864,0.67884,0.67854,0.6786,7723799984.0
2005-10-03 22:30:00,0.67866,0.67882,0.67825,0.67857,5503200003.0
2005-10-03 23:00:00,0.67838,0.67929,0.67838,0.67905,5409400015.0
2005-10-03 23:30:00,0.67909,0.67947,0.67877,0.67905,4250500009.0
2005-10-04 00:00:00,0.67902,0.67921,0.67819,0.67894,3299500002.0
2005-10-04 00:30:00,0.67902,0.67938,0.67866,0.67933,3684499997.0
2005-10-04 01:00:00,0.67931,0.67933,0.67888,0.67919,4097800010.0
2005-10-04 01:30:00,0.67909,0.6792,0.67858,0.67879,3604999998.0
2005-10-04 02:00:00,0.67878,0.67907,0.6786,0.67893,4359399987.0
2005-10-04 02:30:00,0.6789,0.67915,0.67863,0.6787,3617699988.0
2005-10-04 03:00:00,0.67872,0.67888,0.67863,0.67882,3488899999.0
2005-10-04 03:30:00,0.67883,0.67894,0.67863,0.67873,3435899987.0
2005-10-04 04:00:00,0.67874,0.67887,0.67827,0.67851,3551499979.0
2005-10-04 04:30:00,0.67855,0.67863,0.67829,0.67831,2971800005.0
2005-10-04 05:00:00,0.6783,0.67891,0.67827,0.67863,3479700001.0
2005-10-04 05:30:00,0.67864,0.67884,0.67809,0.67875,3399200011.0
2005-10-04 06:00:00,0.67873,0.67885,0.67824,0.67824,3654499996.0
2005-10-04 06:30:00,0.67878,0.67892,0.67819,0.67832,3556499994.0
2005-10-04 07:00:00,0.67853,0.67883,0.67838,0.67849,3882000000.0
2005-10-04 07:30:00,0.67846,0.67905,0.67843,0.67895,4212500005.0
2005-10-04 08:00:00,0.67892,0.67895,0.67809,0.67847,4302700003.0
2005-10-04 08:30:00,0.67845,0.67888,0.67835,0.67861,3626500015.0
2005-10-04 09:00:00,0.67864,0.67866,0.678,0.67816,4468299992.0
2005-10-04 09:30:00,0.67819,0.67878,0.67817,0.6787,4262599979.0
2005-10-04 10:00:00,0.67863,0.67898,0.67851,0.67896,4568099993.0
2005-10-04 10:30:00,0.67897,0.67914,0.67868,0.67883,4048699997.0
2005-10-04 11:00:00,0.6788,0.67915,0.67868,0.67912,4376299989.0
2005-10-04 11:30:00,0.67917,0.67926,0.67884,0.6789,3854499976.0
2005-10-04 12:00:00,0.6788,0.6791,0.67862,0.6787,4379500004.0
2005-10-04 12:30:00,0.67872,0.67901,0.6783,0.67876,4313000002.0
2005-10-04 13:00:00,0.67879,0.67879,0.67839,0.67842,3522400007.0
2005-10-04 13:30:00,0.67839,0.67857,0.67831,0.67837,4477200001.0
2005-10-04 14:00:00,0.67836,0.6786,0.67827,0.67834,4278499977.0
2005-10-04 14:30:00,0.67824,0.67872,0.67819,0.67847,3993699999.0
2005-10-04 15:00:00,0.67845,0.67853,0.67761,0.67765,3944699997.0
2005-10-04 15:30:00,0.67767,0.67813,0.67764,0.67771,4013999990.0
2005-10-04 16:00:00,0.6777,0.67798,0.67767,0.67784,4283199988.0
2005-10-04 16:30:00,0.67784,0.67788,0.67757,0.6777,3856700002.0
2005-10-04 17:00:00,0.67773,0.67783,0.67752,0.67762,4819500013.0
2005-10-04 17:30:00,0.67767,0.67797,0.67737,0.67755,4051299990.0
2005-10-04 18:00:00,0.67756,0.67785,0.67745,0.67755,29639699951.0
2005-10-04 18:30:00,0.67756,0.67795,0.67744,0.6776,13716099977.0
2005-10-04 19:00:00,0.67761,0.67769,0.67697,0.67705,12096099970.0
2005-10-04 19:30:00,0.67704,0.67753,0.677,0.67712,11220799992.0
2005-10-04 20:00:00,0.67722,0.67749,0.67716,0.67732,10453799972.0
2005-10-04 20:30:00,0.67733,0.67748,0.67712,0.67715,22242999968.0
2005-10-04 21:00:00,0.67718,0.67741,0.67703,0.67715,13764900006.0
2005-10-04 21:30:00,0.67715,0.67733,0.67665,0.67717,7724000007.0
2005-10-04 22:00:00,0.67714,0.67727,0.67671,0.67705,7894900000.0
2005-10-04 22:30:00,0.67708,0.67745,0.67699,0.67728,5953599999.0
2005-10-04 23:00:00,0.67685,0.67755,0.67685,0.67742,5146199984.0
2005-10-04 23:30:00,0.67743,0.67764,0.67669,0.67742,3729000015.0
2005-10-05 00:00:00,0.67743,0.67761,0.67686,0.6775,3517899994.0
2005-10-05 00:30:00,0.67758,0.67769,0.67688,0.67755,3376999989.0
2005-10-05 01:00:00,0.67754,0.67776,0.67705,0.67763,3924099998.0
2005-10-05 01:30:00,0.67762,0.6777,0.67712,0.67752,3662800008.0
2005-10-05 02:00:00,0.67749,0.67775,0.6772,0.6776,3643899992.0
2005-10-05 02:30:00,0.67752,0.6777,0.67722,0.6776,3766300022.0
2005-10-05 03:00:00,0.67756,0.67765,0.67713,0.67732,4192200002.0
2005-10-05 03:30:00,0.67731,0.67783,0.67725,0.67752,4145099992.0
2005-10-05 04:00:00,0.67762,0.67773,0.6773,0.67736,3331500006.0
2005-10-05 04:30:00,0.67746,0.67751,0.67705,0.67741,3588399998.0
2005-10-05 05:00:00,0.67708,0.67756,0.67679,0.67712,3517400000.0
2005-10-05 05:30:00,0.6771,0.67761,0.67708,0.67722,3731100008.0
2005-10-05 06:00:00,0.67721,0.67782,0.67687,0.67766,3601300017.0
2005-10-05 06:30:00,0.67768,0.67786,0.67748,0.67768,3666399992.0
2005-10-05 07:00:00,0.67765,0.67787,0.67753,0.67761,3640599987.0
2005-10-05 07:30:00,0.67757,0.67781,0.67751,0.67766,3889500000.0
2005-10-05 08:00:00,0.67765,0.67784,0.67729,0.6778,3250300007.0
2005-10-05 08:30:00,0.67775,0.67818,0.67746,0.67751,3676199996.0
2005-10-05 09:00:00,0.67751,0.67791,0.67723,0.67774,4016499990.0
2005-10-05 09:30:00,0.67777,0.67795,0.67729,0.67767,3975300005.0
2005-10-05 10:00:00,0.67765,0.67774,0.6772,0.67739,3989800006.0
2005-10-05 10:30:00,0.6773,0.67746,0.67717,0.67735,4270999994.0
2005-10-05 11:00:00,0.67733,0.6777,0.67729,0.67762,4499899990.0
2005-10-05 11:30:00,0.6777,0.67789,0.67742,0.67747,4132000009.0
2005-10-05 12:00:00,0.67745,0.67756,0.67734,0.67745,4379200000.0
2005-10-05 12:30:00,0.67741,0.67788,0.67725,0.67778,3950999982.0
2005-10-05 13:00:00,0.67781,0.67817,0.6777,0.67795,3536899987.0
2005-10-05 13:30:00,0.67794,0.67803,0.67776,0.67798,4112200021.0
2005-10-05 14:00:00,0.67796,0.67796,0.67755,0.67768,3830799987.0
2005-10-05 14:30:00,0.67765,0.67828,0.67759,0.67819,3981000010.0
2005-10-05 15:00:00,0.67817,0.67863,0.67812,0.67853,4233499992.0
2005-10-05 15:30:00,0.67858,0.67858,0.67826,0.67847,3873999990.0
2005-10-05 16:00:00,0.67848,0.67901,0.67832,0.6787,4055100005.0
2005-10-05 16:30:00,0.67874,0.6789,0.67841,0.67866,3592799999.0
2005-10-05 17:00:00,0.67864,0.67898,0.67861,0.67892,4231699992.0
2005-10-05 17:30:00,0.67892,0.67896,0.67867,0.6787,3558999999.0
2005-10-05 18:00:00,0.67867,0.67877,0.67775,0.6779,30506600020.0
2005-10-05 18:30:00,0.67787,0.67828,0.67772,0.67819,15321999975.0
2005-10-05 19:00:00,0.6782,0.67837,0.67803,0.6781,11893400034.0
2005-10-05 19:30:00,0.67766,0.67812,0.67757,0.67802,10562699994.0
2005-10-05 20:00:00,0.67809,0.67836,0.67754,0.67827,10698999981.0
2005-10-05 20:30:00,0.67792,0.67853,0.67762,0.6784,21166000014.0
2005-10-05 21:00:00,0.67846,0.67856,0.67801,0.67848,13389999930.0
2005-10-05 21:30:00,0.67844,0.67906,0.67844,0.67892,8204799982.0
2005-10-05 22:00:00,0.67895,0.67925,0.6787,0.679,8021999965.0
2005-10-05 22:30:00,0.67904,0.67941,0.67882,0.67895,5595300005.0
2005-10-05 23:00:00,0.67887,0.6795,0.67857,0.67935,5362099981.0
2005-10-05 23:30:00,0.67938,0.6798,0.67884,0.67958,3899900003.0
2005-10-06 00:00:00,0.67967,0.67974,0.67873,0.67873,3768999988.0
2005-10-06 00:30:00,0.67881,0.67902,0.67831,0.67885,4081099999.0
2005-10-06 01:00:00,0.6788,0.67922,0.67867,0.67922,4594799986.0
2005-10-06 01:30:00,0.67921,0.67933,0.67905,0.67925,4017499996.0
2005-10-06 02:00:00,0.67925,0.68001,0.67876,0.67892,4109199989.0
2005-10-06 02:30:00,0.67885,0.67922,0.67823,0.67911,4372300000.0
2005-10-06 03:00:00,0.67909,0.67942,0.67881,0.67923,4361200023.0
2005-10-06 03:30:00,0.67923,0.67953,0.67908,0.67935,3393099980.0
2005-10-06 04:00:00,0.67933,0.67956,0.67907,0.67951,3871400008.0
2005-10-06 04:30:00,0.67958,0.67977,0.67948,0.67958,3458699984.0
2005-10-06 05:00:00,0.67956,0.67978,0.67891,0.67951,3175200004.0
2005-10-06 05:30:00,0.67953,0.67987,0.6791,0.67967,3589200000.0
2005-10-06 06:00:00,0.67969,0.68009,0.67938,0.67964,3676299976.0
2005-10-06 06:30:00,0.67969,0.68002,0.67953,0.67973,3651000000.0
2005-10-06 07:00:00,0.67966,0.67996,0.67956,0.67965,4442599996.0
2005-10-06 07:30:00,0.67969,0.67976,0.67938,0.67942,3772600008.0
2005-10-06 08:00:00,0.67938,0.6802,0.67924,0.68007,3732800006.0
2005-10-06 08:30:00,0.68,0.68036,0.67967,0.68035,4151099995.0
2005-10-06 09:00:00,0.68025,0.68058,0.68018,0.68054,4245099984.0
2005-10-06 09:30:00,0.68058,0.6807,0.6803,0.68054,3997599996.0
2005-10-06 10:00:00,0.68049,0.68069,0.68006,0.68067,4278700014.0
2005-10-06 10:30:00,0.68068,0.682,0.68068,0.6817,4285900007.0
2005-10-06 11:00:00,0.68156,0.68218,0.68155,0.68188,4061000006.0
2005-10-06 11:30:00,0.68201,0.68207,0.68135,0.68147,4126400022.0
2005-10-06 12:00:00,0.68142,0.68146,0.68069,0.68105,4698300007.0
2005-10-06 12:30:00,0.68103,0.68141,0.68093,0.68102,4161199996.0
2005-10-06 13:00:00,0.6809,0.68139,0.68076,0.68139,4259500024.0
2005-10-06 13:30:00,0.68141,0.68178,0.68114,0.68125,3739700010.0
2005-10-06 14:00:00,0.68124,0.68203,0.68107,0.68196,4306099997.0
2005-10-06 14:30:00,0.68199,0.68214,0.68145,0.68199,4386799985.0
2005-10-06 15:00:00,0.68197,0.68271,0.68193,0.6825,3834099991.0
2005-10-06 15:30:00,0.6825,0.68366,0.6825,0.68362,4095599995.0
2005-10-06 16:00:00,0.6838,0.68407,0.68327,0.6837,4366900007.0
2005-10-06 16:30:00,0.68364,0.684,0.68339,0.684,3998199983.0
2005-10-06 17:00:00,0.68391,0.68421,0.68352,0.68408,4029399977.0
2005-10-06 17:30:00,0.68414,0.68458,0.68397,0.68429,3498800007.0
2005-10-06 18:00:00,0.68427,0.68444,0.68415,0.68424,32013599961.0
2005-10-06 18:30:00,0.68426,0.68483,0.68408,0.68465,14534999978.0
2005-10-06 19:00:00,0.68465,0.68475,0.68445,0.68457,11399999982.0
2005-10-06 19:30:00,0.68454,0.68499,0.68445,0.68457,10849500053.0
2005-10-06 20:00:00,0.68464,0.68495,0.68453,0.68457,10970100003.0
2005-10-06 20:30:00,0.6846,0.68508,0.68406,0.6842,21924199997.0
2005-10-06 21:00:00,0.68423,0.68461,0.68421,0.68451,13256100022.0
2005-10-06 21:30:00,0.68451,0.68477,0.68431,0.68477,7974999982.0
2005-10-06 22:00:00,0.68484,0.68488,0.68434,0.68455,8358800007.0
2005-10-06 22:30:00,0.6846,0.68469,0.68396,0.68407,5440100003.0
2005-10-06 23:00:00,0.684,0.68475,0.68395,0.68458,5463399996.0
2005-10-06 23:30:00,0.6848,0.6848,0.6841,0.68442,4002600010.0
2005-10-07 00:00:00,0.68442,0.6846,0.68407,0.68449,3670299996.0
2005-10-07 00:30:00,0.68413,0.68464,0.68408,0.68435,3470300010.0
2005-10-07 01:00:00,0.68451,0.68467,0.6843,0.68458,3733799991.0
2005-10-07 01:30:00,0.68458,0.68479,0.68429,0.68437,3667800017.0
2005-10-07 02:00:00,0.68435,0.68524,0.6843,0.68488,3943800015.0
2005-10-07 02:30:00,0.68485,0.68531,0.68474,0.68477,4198099988.0
2005-10-07 03:00:00,0.68483,0.68508,0.6846,0.68483,3721199991.0
2005-10-07 03:30:00,0.6848,0.68538,0.68477,0.68498,3167699991.0
2005-10-07 04:00:00,0.68501,0.68521,0.68491,0.68496,4143099981.0
2005-10-07 04:30:00,0.68498,0.68525,0.68488,0.68492,3539300004.0
2005-10-07 05:00:00,0.68489,0.68548,0.68471,0.68533,3231999995.0
2005-10-07 05:30:00,0.68493,0.6853,0.68483,0.68503,3641800006.0
2005-10-07 06:00:00,0.68505,0.68527,0.6848,0.68499,2652800011.0
2005-10-07 06:30:00,0.68497,0.68513,0.68468,0.68492,4018700002.0
2005-10-07 07:00:00,0.68485,0.68499,0.68455,0.6847,3897799986.0
2005-10-07 07:30:00,0.68468,0.68512,0.68443,0.68457,3610400004.0
2005-10-07 08:00:00,0.6845,0.68597,0.6845,0.68595,3634300008.0
2005-10-07 08:30:00,0.68595,0.68669,0.68567,0.68654,4171900015.0
2005-10-07 09:00:00,0.68651,0.68707,0.68645,0.68691,3903200006.0
2005-10-07 09:30:00,0.68694,0.68762,0.68622,0.68622,4308100000.0
2005-10-07 10:00:00,0.68625,0.68676,0.68625,0.68663,4387400016.0
2005-10-07 10:30:00,0.68658,0.68694,0.68621,0.6869,4353299998.0
2005-10-07 11:00:00,0.68682,0.68702,0.68653,0.68687,4296200011.0
2005-10-07 11:30:00,0.6869,0.6869,0.686,0.68642,4242199972.0
2005-10-07 12:00:00,0.68637,0.68674,0.68637,0.6866,4217099992.0
2005-10-07 12:30:00,0.68657,0.68731,0.68657,0.68709,4348299999.0
2005-10-07 13:00:00,0.68707,0.68734,0.68686,0.68727,3544799980.0
2005-10-07 13:30:00,0.68723,0.68756,0.68699,0.68708,4037400009.0
2005-10-07 14:00:00,0.68707,0.68775,0.68624,0.68624,4358199988.0
2005-10-07 14:30:00,0.68603,0.68742,0.68603,0.68727,4130999980.0
2005-10-07 15:00:00,0.68724,0.68799,0.6872,0.68795,4477700006.0
2005-10-07 15:30:00,0.68792,0.68799,0.68743,0.68788,4143700026.0
2005-10-07 16:00:00,0.68787,0.68859,0.68782,0.6884,4555199997.0
2005-10-07 16:30:00,0.68837,0.6884,0.68795,0.68834,3743400012.0
2005-10-07 17:00:00,0.68835,0.68876,0.68819,0.6883,4698199995.0
2005-10-07 17:30:00,0.68832,0.68844,0.68764,0.68831,3632000009.0
2005-10-07 18:00:00,0.68833,0.68851,0.68774,0.68795,30687699946.0
2005-10-07 18:30:00,0.68795,0.68823,0.6878,0.68788,14542400000.0
2005-10-07 19:00:00,0.68796,0.68813,0.68778,0.68795,12497100008.0
2005-10-07 19:30:00,0.68794,0.68842,0.68773,0.68783,11474499984.0
2005-10-07 20:00:00,0.6879,0.68852,0.68782,0.68807,10870399990.0
2005-10-07 20:30:00,0.68808,0.68816,0.68783,0.68813,20296899955.0
2005-10-07 21:00:00,0.68818,0.68833,0.6879,0.68832,13076800017.0
2005-10-07 21:30:00,0.6883,0.68857,0.6882,0.68852,7055300005.0
2005-10-07 22:00:00,0.6885,0.68872,0.68815,0.68849,8172199998.0
2005-10-07 22:30:00,0.68851,0.68867,0.68827,0.68827,6160799993.0
2005-10-09 23:00:00,0.68825,0.68883,0.68819,0.6884,6676599999.0
2005-10-09 23:30:00,0.6884,0.6886,0.68815,0.68844,6984899966.0
2005-10-10 00:00:00,0.68849,0.68879,0.68781,0.68845,7066900014.0
2005-10-10 00:30:00,0.68847,0.68933,0.68772,0.68898,6548000008.0
2005-10-10 01:00:00,0.68892,0.68978,0.68781,0.68944,6290899966.0
2005-10-10 01:30:00,0.68944,0.68965,0.68869,0.68877,6741099985.0
2005-10-10 02:00:00,0.68874,0.68921,0.68861,0.68873,3554599989.0
2005-10-10 02:30:00,0.68876,0.68895,0.68848,0.68855,4104899977.0
2005-10-10 03:00:00,0.68856,0.68898,0.68839,0.68888,3613600000.0
2005-10-10 03:30:00,0.68865,0.68883,0.68834,0.68839,3380399992.0
2005-10-10 04:00:00,0.68848,0.68883,0.68828,0.68862,4513200010.0
2005-10-10 04:30:00,0.68858,0.68901,0.68821,0.68858,3806099992.0
2005-10-10 05:00:00,0.68878,0.6889,0.68834,0.68853,3846300003.0
2005-10-10 05:30:00,0.68851,0.68898,0.6884,0.68851,4261600011.0
2005-10-10 06:00:00,0.68864,0.68911,0.6885,0.68861,3901200015.0
2005-10-10 06:30:00,0.6886,0.68892,0.68837,0.68851,3710099983.0
2005-10-10 07:00:00,0.68857,0.68876,0.6884,0.68857,3433399997.0
2005-10-10 07:30:00,0.68858,0.68903,0.68852,0.68887,4151799973.0
2005-10-10 08:00:00,0.68885,0.68916,0.68842,0.68843,4064100002.0
2005-10-10 08:30:00,0.68845,0.68916,0.68842,0.68896,3744200007.0
2005-10-10 09:00:00,0.68899,0.68912,0.68878,0.68906,4118699991.0
2005-10-10 09:30:00,0.68912,0.68921,0.68871,0.689,3859400017.0
2005-10-10 10:00:00,0.689,0.6893,0.68887,0.68921,4259899998.0
2005-10-10 10:30:00,0.68925,0.68927,0.68879,0.68885,4174899996.0
2005-10-10 11:00:00,0.68883,0.68977,0.68871,0.68947,4072899996.0
2005-10-10 11:30:00,0.68949,0.68978,0.68924,0.68972,4341600002.0
2005-10-10 12:00:00,0.68969,0.68989,0.6894,0.6894,4268399988.0
2005-10-10 12:30:00,0.68936,0.68958,0.68871,0.68871,4243499983.0
2005-10-10 13:00:00,0.68875,0.6889,0.68857,0.68866,4031399997.0
2005-10-10 13:30:00,0.68871,0.6888,0.68794,0.688,4053799994.0
2005-10-10 14:00:00,0.68796,0.68832,0.68786,0.68805,3958500015.0
2005-10-10 14:30:00,0.68802,0.68813,0.68753,0.68759,4385699993.0
2005-10-10 15:00:00,0.68758,0.68781,0.68748,0.68773,4433500011.0
2005-10-10 15:30:00,0.68778,0.68785,0.68746,0.68751,3363799989.0
2005-10-10 16:00:00,0.68749,0.68769,0.6872,0.68765,4055800007.0
2005-10-10 16:30:00,0.68761,0.68773,0.68716,0.68738,4098599988.0
2005-10-10 17:00:00,0.68733,0.6878,0.68727,0.68768,3411799988.0
2005-10-10 17:30:00,0.68774,0.68774,0.68719,0.68732,3933500018.0
2005-10-10 18:00:00,0.68729,0.68735,0.6871,0.68715,32180500019.0
2005-10-10 18:30:00,0.68716,0.6875,0.68708,0.68743,13874499993.0
2005-10-10 19:00:00,0.68744,0.68751,0.68698,0.68736,12812899984.0
2005-10-10 19:30:00,0.68743,0.68767,0.68701,0.68702,11100899986.0
2005-10-10 20:00:00,0.68706,0.68744,0.68694,0.68717,11504099991.0
2005-10-10 20:30:00,0.68718,0.68753,0.68707,0.68725,21155899996.0
2005-10-10 21:00:00,0.68727,0.68743,0.68709,0.68718,12823199986.0
2005-10-10 21:30:00,0.68715,0.68744,0.68672,0.68698,7231900016.0
2005-10-10 22:00:00,0.68693,0.68725,0.68658,0.68665,7406200023.0
2005-10-10 22:30:00,0.68667,0.68729,0.68653,0.68667,5911799991.0
2005-10-10 23:00:00,0.68665,0.68785,0.68665,0.68722,5339599974.0
2005-10-10 23:30:00,0.68718,0.68769,0.68693,0.68722,4129899981.0
2005-10-11 00:00:00,0.68715,0.68739,0.68675,0.68688,3626699993.0
2005-10-11 00:30:00,0.68695,0.68724,0.68666,0.68677,3463700019.0
2005-10-11 01:00:00,0.68676,0.68731,0.6867,0.68702,3845299993.0
2005-10-11 01:30:00,0.68698,0.687,0.68666,0.68682,3861699999.0
2005-10-11 02:00:00,0.68678,0.6871,0.68652,0.68708,4257399983.0
2005-10-11 02:30:00,0.68703,0.68716,0.68639,0.68671,3756299985.0
2005-10-11 03:00:00,0.68678,0.68693,0.68648,0.68665,4644199998.0
2005-10-11 03:30:00,0.68674,0.68676,0.68634,0.68657,3540700006.0
2005-10-11 04:00:00,0.68664,0.6867,0.68644,0.68658,2526399997.0
2005-10-11 04:30:00,0.68657,0.68691,0.68651,0.68682,3460100012.0
2005-10-11 05:00:00,0.68655,0.68697,0.68645,0.68673,3359199991.0
2005-10-11 05:30:00,0.68669,0.6868,0.68643,0.68665,3313700002.0
2005-10-11 06:00:00,0.68661,0.68699,0.6864,0.6866,3347400003.0
2005-10-11 06:30:00,0.6866,0.68685,0.68652,0.68668,2677900000.0
2005-10-11 07:00:00,0.68667,0.68688,0.68648,0.68681,3288099990.0
2005-10-11 07:30:00,0.6868,0.68714,0.68656,0.68714,3911899998.0
2005-10-11 08:00:00,0.68711,0.68761,0.68698,0.68702,3690900002.0
2005-10-11 08:30:00,0.68697,0.68746,0.68673,0.68739,4669800021.0
2005-10-11 09:00:00,0.68741,0.68796,0.68737,0.68773,4229699990.0
2005-10-11 09:30:00,0.68775,0.6878,0.6875,0.68762,3755099984.0
2005-10-11 10:00:00,0.68765,0.68773,0.68739,0.68744,4306699997.0
2005-10-11 10:30:00,0.68756,0.68807,0.68656,0.68677,4608499988.0
2005-10-11 11:00:00,0.68683,0.68712,0.6864,0.68657,4030899988.0
2005-10-11 11:30:00,0.68663,0.68668,0.68572,0.68583,4226800023.0
2005-10-11 12:00:00,0.68575,0.68642,0.68574,0.68632,4233999985.0
2005-10-11 12:30:00,0.68628,0.68635,0.68572,0.68572,4157499981.0
2005-10-11 13:00:00,0.6858,0.68658,0.6858,0.68656,3829200011.0
2005-10-11 13:30:00,0.68653,0.68687,0.68618,0.68668,4252399988.0
2005-10-11 14:00:00,0.68662,0.68688,0.68629,0.68679,4741199992.0
2005-10-11 14:30:00,0.68676,0.687,0.68663,0.68674,3776900007.0
2005-10-11 15:00:00,0.68674,0.68722,0.6867,0.68678,4242799994.0
2005-10-11 15:30:00,0.68671,0.68745,0.68671,0.68727,4129499993.0
2005-10-11 16:00:00,0.68726,0.6873,0.68665,0.68675,3745200011.0
2005-10-11 16:30:00,0.68675,0.68695,0.68661,0.68667,3911199994.0
2005-10-11 17:00:00,0.68659,0.68702,0.68653,0.68672,3930400007.0
2005-10-11 17:30:00,0.68675,0.68701,0.68672,0.68682,3326799987.0
2005-10-11 18:00:00,0.68686,0.68692,0.6864,0.68645,30681199962.0
2005-10-11 18:30:00,0.68645,0.68648,0.68607,0.68635,14974099991.0
2005-10-11 19:00:00,0.68635,0.68695,0.68635,0.68685,12313899966.0
2005-10-11 19:30:00,0.68682,0.68705,0.68675,0.68682,10759600019.0
2005-10-11 20:00:00,0.68688,0.68696,0.68649,0.68665,10797300001.0
2005-10-11 20:30:00,0.6867,0.68691,0.68618,0.68658,22208799983.0
2005-10-11 21:00:00,0.68661,0.68695,0.68644,0.6868,12566799988.0
2005-10-11 21:30:00,0.6868,0.68699,0.68656,0.68674,6802000017.0
2005-10-11 22:00:00,0.6867,0.68692,0.68662,0.68662,7963799992.0
2005-10-11 22:30:00,0.68673,0.68681,0.68643,0.68643,5367700006.0
2005-10-11 23:00:00,0.68642,0.68696,0.68619,0.68675,4859899988.0
2005-10-11 23:30:00,0.68666,0.68704,0.68641,0.68671,4975400000.0
2005-10-12 00:00:00,0.68677,0.68698,0.68617,0.68655,5214899980.0
2005-10-12 00:30:00,0.68637,0.68673,0.68621,0.68669,4510499992.0
2005-10-12 01:00:00,0.68672,0.6869,0.68632,0.68674,4589199979.0
2005-10-12 01:30:00,0.68667,0.68675,0.68632,0.68642,4876999997.0
2005-10-12 02:00:00,0.6864,0.68648,0.68635,0.68644,3326100010.0
2005-10-12 02:30:00,0.68642,0.68663,0.6862,0.68643,3165800001.0
2005-10-12 03:00:00,0.68645,0.68687,0.6864,0.6865,2511399984.0
2005-10-12 03:30:00,0.68647,0.68673,0.68622,0.68637,2650400005.0
2005-10-12 04:00:00,0.68641,0.68663,0.6863,0.68651,2909300026.0
2005-10-12 04:30:00,0.68653,0.68675,0.68639,0.68647,3591899994.0
2005-10-12 05:00:00,0.68645,0.68675,0.68621,0.68638,2963800004.0
2005-10-12 05:30:00,0.68638,0.68648,0.68615,0.68623,3362999996.0
2005-10-12 06:00:00,0.68625,0.68656,0.68604,0.68623,3854200028.0
2005-10-12 06:30:00,0.68628,0.68628,0.68592,0.68608,3718199993.0
2005-10-12 07:00:00,0.68609,0.68644,0.68606,0.6863,3265499973.0
2005-10-12 07:30:00,0.6863,0.68686,0.6862,0.68686,4122399987.0
2005-10-12 08:00:00,0.68681,0.6871,0.6865,0.68654,4115899982.0
2005-10-12 08:30:00,0.68658,0.68729,0.68637,0.68705,3962399997.0
2005-10-12 09:00:00,0.68706,0.68713,0.68667,0.6869,3819399995.0
2005-10-12 09:30:00,0.68692,0.68725,0.68662,0.6872,3499800001.0
2005-10-12 10:00:00,0.68714,0.68745,0.68669,0.68687,4794499979.0
2005-10-12 10:30:00,0.68694,0.68715,0.68649,0.68695,4282099988.0
2005-10-12 11:00:00,0.68702,0.68702,0.68617,0.68628,4062999996.0
2005-10-12 11:30:00,0.68635,0.68704,0.6861,0.68682,4699099984.0
2005-10-12 12:00:00,0.68676,0.68716,0.68676,0.68698,4145799994.0
2005-10-12 12:30:00,0.68697,0.68712,0.68658,0.68669,4405400016.0
2005-10-12 13:00:00,0.68677,0.68687,0.68625,0.68637,4399700003.0
2005-10-12 13:30:00,0.68642,0.68653,0.68626,0.68648,4421799980.0
2005-10-12 14:00:00,0.68648,0.68659,0.68615,0.68618,4120299998.0
2005-10-12 14:30:00,0.68614,0.68628,0.68557,0.686,4165600002.0
2005-10-12 15:00:00,0.68593,0.68647,0.68585,0.68634,4372999998.0
2005-10-12 15:30:00,0.68635,0.68678,0.68624,0.68649,4251699999.0
2005-10-12 16:00:00,0.68643,0.6865,0.68597,0.68605,3353499982.0
2005-10-12 16:30:00,0.68604,0.68671,0.68598,0.68657,4568900022.0
2005-10-12 17:00:00,0.68656,0.68663,0.68632,0.68632,4242499987.0
2005-10-12 17:30:00,0.68636,0.68663,0.68615,0.68657,3738699996.0
2005-10-12 18:00:00,0.68657,0.68666,0.68635,0.6865,31133999978.0
2005-10-12 18:30:00,0.68649,0.68664,0.68633,0.6865,14457099992.0
2005-10-12 19:00:00,0.6865,0.68694,0.68642,0.68675,12995600009.0
2005-10-12 19:30:00,0.68672,0.68676,0.68612,0.68657,11731499980.0
2005-10-12 20:00:00,0.68667,0.68677,0.68645,0.68647,10737799999.0
2005-10-12 20:30:00,0.68648,0.68695,0.68645,0.68663,21935000026.0
2005-10-12 21:00:00,0.68667,0.68694,0.6864,0.68646,12343000024.0
2005-10-12 21:30:00,0.68645,0.68686,0.68636,0.68657,7635200021.0
2005-10-12 22:00:00,0.68659,0.6867,0.68618,0.6862,7449499991.0
2005-10-12 22:30:00,0.68623,0.68651,0.68612,0.68613,5651400008.0
2005-10-12 23:00:00,0.68621,0.68678,0.68605,0.68644,5224099998.0
2005-10-12 23:30:00,0.68623,0.68674,0.6857,0.68602,4035899991.0
2005-10-13 00:00:00,0.68602,0.68631,0.68579,0.68593,3662899994.0
2005-10-13 00:30:00,0.686,0.6863,0.68579,0.686,3749199997.0
2005-10-13 01:00:00,0.686,0.68649,0.68589,0.68613,3896200012.0
2005-10-13 01:30:00,0.68604,0.68625,0.68577,0.68577,3582799999.0
2005-10-13 02:00:00,0.68576,0.68606,0.68565,0.68601,3986399992.0
2005-10-13 02:30:00,0.68602,0.68666,0.68595,0.68656,4520599999.0
2005-10-13 03:00:00,0.68651,0.68654,0.68537,0.68583,4341399988.0
2005-10-13 03:30:00,0.68587,0.68605,0.68554,0.68556,4314800005.0
2005-10-13 04:00:00,0.68566,0.68611,0.68552,0.68598,3622799987.0
2005-10-13 04:30:00,0.6858,0.68625,0.68567,0.68576,3857199998.0
2005-10-13 05:00:00,0.68577,0.68653,0.68577,0.68631,3986099995.0
2005-10-13 05:30:00,0.68635,0.68642,0.68594,0.68594,3272600003.0
2005-10-13 06:00:00,0.68595,0.68623,0.68579,0.68604,3524000005.0
2005-10-13 06:30:00,0.68605,0.68625,0.68589,0.68608,3107199988.0
2005-10-13 07:00:00,0.68604,0.68625,0.68586,0.68617,3999499990.0
2005-10-13 07:30:00,0.68603,0.68632,0.68584,0.68609,3537999995.0
2005-10-13 08:00:00,0.6861,0.68619,0.68584,0.68615,3532600001.0
2005-10-13 08:30:00,0.68617,0.68658,0.68604,0.68639,4284999994.0
2005-10-13 09:00:00,0.68639,0.68671,0.68632,0.68633,4256799997.0
2005-10-13 09:30:00,0.68638,0.68666,0.68617,0.68631,3914600000.0
2005-10-13 10:00:00,0.68632,0.68636,0.68521,0.68523,4037399994.0
2005-10-13 10:30:00,0.68521,0.6855,0.68497,0.68527,4015499997.0
2005-10-13 11:00:00,0.68532,0.68546,0.68497,0.68512,3733899997.0
2005-10-13 11:30:00,0.68517,0.68546,0.68498,0.68525,4445400004.0
2005-10-13 12:00:00,0.68522,0.68532,0.68494,0.68532,4165899984.0
2005-10-13 12:30:00,0.68531,0.68558,0.68506,0.68522,3556899991.0
2005-10-13 13:00:00,0.68521,0.68558,0.68507,0.68527,4574300006.0
2005-10-13 13:30:00,0.68523,0.68535,0.68421,0.6843,3790200022.0
2005-10-13 14:00:00,0.68421,0.68497,0.68415,0.68455,5003300009.0
2005-10-13 14:30:00,0.68457,0.68499,0.68348,0.68351,4563599988.0
2005-10-13 15:00:00,0.68349,0.68378,0.68315,0.68315,4075599984.0
2005-10-13 15:30:00,0.68315,0.68324,0.68256,0.68271,4658099992.0
2005-10-13 16:00:00,0.68272,0.68279,0.68205,0.68234,3731400009.0
2005-10-13 16:30:00,0.68232,0.68278,0.68229,0.68247,4009499984.0
2005-10-13 17:00:00,0.68234,0.68299,0.68229,0.68252,4641099998.0
2005-10-13 17:30:00,0.68253,0.68283,0.68231,0.68267,3823900014.0
2005-10-13 18:00:00,0.6827,0.68293,0.68241,0.68293,29821799966.0
2005-10-13 18:30:00,0.68288,0.6835,0.68273,0.68335,15282199987.0
2005-10-13 19:00:00,0.68334,0.68355,0.68307,0.68315,12433199996.0
2005-10-13 19:30:00,0.68313,0.68381,0.68293,0.68367,10560699980.0
2005-10-13 20:00:00,0.68373,0.68378,0.68334,0.68356,11615200016.0
2005-10-13 20:30:00,0.68363,0.68463,0.68348,0.68455,22156099957.0
2005-10-13 21:00:00,0.68458,0.68477,0.68435,0.68457,12766200015.0
2005-10-13 21:30:00,0.68462,0.68504,0.68457,0.68496,7106200038.0
2005-10-13 22:00:00,0.68498,0.6853,0.68495,0.68495,8127299989.0
2005-10-13 22:30:00,0.68499,0.68503,0.68407,0.68407,5657200005.0
2005-10-13 23:00:00,0.68425,0.6848,0.68371,0.68435,4775400003.0
2005-10-13 23:30:00,0.68439,0.68472,0.68428,0.68455,3932399994.0
2005-10-14 00:00:00,0.6845,0.68516,0.68447,0.68483,3288900001.0
2005-10-14 00:30:00,0.68489,0.68517,0.68471,0.68472,3692499988.0
2005-10-14 01:00:00,0.68474,0.68479,0.6844,0.68469,4444799981.0
2005-10-14 01:30:00,0.68464,0.68491,0.68441,0.68442,3664599981.0
2005-10-14 02:00:00,0.68445,0.68522,0.68437,0.685,4137099994.0
2005-10-14 02:30:00,0.68498,0.68527,0.68485,0.68511,4270699996.0
2005-10-14 03:00:00,0.68516,0.68544,0.6851,0.68543,3738400004.0
2005-10-14 03:30:00,0.68537,0.68546,0.68493,0.68501,3732000008.0
2005-10-14 04:00:00,0.6851,0.68531,0.68493,0.685,3401499994.0
2005-10-14 04:30:00,0.68504,0.6852,0.68478,0.68512,3424599999.0
2005-10-14 05:00:00,0.6851,0.6858,0.68504,0.68556,3710300000.0
2005-10-14 05:30:00,0.68553,0.68566,0.68536,0.68558,3441299996.0
2005-10-14 06:00:00,0.68559,0.68607,0.68551,0.68583,3658800002.0
2005-10-14 06:30:00,0.68583,0.68593,0.68521,0.6855,4282299978.0
2005-10-14 07:00:00,0.68549,0.6856,0.68525,0.6853,3524300011.0
2005-10-14 07:30:00,0.6852,0.68544,0.68501,0.68508,4211100003.0
2005-10-14 08:00:00,0.68503,0.68528,0.68479,0.68479,4277799995.0
2005-10-14 08:30:00,0.68477,0.68497,0.68421,0.68428,3830700016.0
2005-10-14 09:00:00,0.68427,0.68461,0.68389,0.68445,3659799993.0
2005-10-14 09:30:00,0.68451,0.68453,0.68401,0.6843,3904199995.0
2005-10-14 10:00:00,0.68432,0.68454,0.68408,0.68422,3389700017.0
2005-10-14 10:30:00,0.68422,0.68445,0.68413,0.68445,4249899991.0
2005-10-14 11:00:00,0.68443,0.68562,0.68431,0.68557,4282500001.0
2005-10-14 11:30:00,0.6856,0.68562,0.68514,0.68546,4436899997.0
2005-10-14 12:00:00,0.68541,0.68573,0.6853,0.68559,4142400005.0
2005-10-14 12:30:00,0.68551,0.68564,0.68489,0.68497,3782699987.0
2005-10-14 13:00:00,0.68504,0.68534,0.68498,0.68509,3930300007.0
2005-10-14 13:30:00,0.68513,0.68536,0.68501,0.68525,3811800017.0
2005-10-14 14:00:00,0.68519,0.68537,0.6848,0.68495,4104199998.0
2005-10-14 14:30:00,0.68451,0.68622,0.68392,0.6847,4165099998.0
2005-10-14 15:00:00,0.68467,0.68499,0.68408,0.68408,4399500026.0
2005-10-14 15:30:00,0.68405,0.68412,0.68307,0.68361,4989199999.0
2005-10-14 16:00:00,0.68355,0.68411,0.68311,0.68363,3559100008.0
2005-10-14 16:30:00,0.68363,0.68392,0.68315,0.68316,4163999996.0
2005-10-14 17:00:00,0.68315,0.68378,0.68312,0.68355,4558400001.0
2005-10-14 17:30:00,0.68355,0.68356,0.68277,0.68277,3523099995.0
2005-10-14 18:00:00,0.68277,0.6834,0.68274,0.683,32570499989.0
2005-10-14 18:30:00,0.683,0.68321,0.68269,0.68273,15173099995.0
2005-10-14 19:00:00,0.6827,0.68314,0.68257,0.68276,11727199983.0
2005-10-14 19:30:00,0.68275,0.68363,0.68275,0.68327,11174100001.0
2005-10-14 20:00:00,0.68337,0.68346,0.6829,0.68327,11068599980.0
2005-10-14 20:30:00,0.6833,0.68356,0.683,0.68305,21275300001.0
2005-10-14 21:00:00,0.68308,0.68332,0.68271,0.68274,13590999962.0
2005-10-14 21:30:00,0.68281,0.68306,0.68265,0.68281,7189100000.0
2005-10-14 22:00:00,0.6828,0.68289,0.68263,0.6827,8460400016.0
2005-10-14 22:30:00,0.68269,0.68307,0.68243,0.68243,5392099998.0
2005-10-16 23:00:00,0.68233,0.68345,0.68214,0.68314,5872800003.0
2005-10-16 23:30:00,0.68325,0.68331,0.68238,0.68298,5070400017.0
2005-10-17 00:00:00,0.68292,0.68351,0.68252,0.68339,4718900028.0
2005-10-17 00:30:00,0.68345,0.68369,0.68272,0.68362,4809700002.0
2005-10-17 01:00:00,0.68364,0.68371,0.68313,0.68348,4669699981.0
2005-10-17 01:30:00,0.68345,0.6838,0.6833,0.68362,4896899993.0
2005-10-17 02:00:00,0.68362,0.68471,0.68341,0.68381,4361699983.0
2005-10-17 02:30:00,0.68377,0.68398,0.68333,0.6834,4154099994.0
2005-10-17 03:00:00,0.68339,0.68361,0.68263,0.68308,3978399991.0
2005-10-17 03:30:00,0.68309,0.68323,0.68293,0.68308,3077999990.0
2005-10-17 04:00:00,0.68307,0.68344,0.68307,0.68335,3985099998.0
2005-10-17 04:30:00,0.68333,0.6835,0.68303,0.68313,4223099988.0
2005-10-17 05:00:00,0.68316,0.68335,0.68294,0.68325,3894299992.0
2005-10-17 05:30:00,0.68325,0.68372,0.68302,0.68358,3492400010.0
2005-10-17 06:00:00,0.68358,0.68362,0.68337,0.68354,3816100002.0
2005-10-17 06:30:00,0.68354,0.68362,0.68336,0.68355,2733899993.0
2005-10-17 07:00:00,0.6836,0.68366,0.68331,0.6835,3851099997.0
2005-10-17 07:30:00,0.68348,0.68353,0.6831,0.68317,4047599995.0
2005-10-17 08:00:00,0.68314,0.68388,0.68311,0.68372,3526899984.0
2005-10-17 08:30:00,0.6837,0.68405,0.68348,0.68366,3854299983.0
2005-10-17 09:00:00,0.68365,0.68373,0.68296,0.68299,3892899983.0
2005-10-17 09:30:00,0.68307,0.68375,0.68307,0.68371,4160600020.0
2005-10-17 10:00:00,0.68375,0.68403,0.68356,0.68392,4232099982.0
2005-10-17 10:30:00,0.6839,0.68407,0.6836,0.684,4308300012.0
2005-10-17 11:00:00,0.68397,0.68473,0.68397,0.68442,3574900017.0
2005-10-17 11:30:00,0.68449,0.68459,0.68398,0.68412,4140699970.0
2005-10-17 12:00:00,0.68405,0.68429,0.68382,0.68415,4353999995.0
2005-10-17 12:30:00,0.6841,0.68449,0.68402,0.68431,3638500001.0
2005-10-17 13:00:00,0.68435,0.68476,0.68419,0.6845,4020900008.0
2005-10-17 13:30:00,0.68452,0.68463,0.68428,0.68452,4220199992.0
2005-10-17 14:00:00,0.68451,0.68455,0.68407,0.68426,4022500002.0
2005-10-17 14:30:00,0.68432,0.68468,0.68432,0.68463,4592600014.0
2005-10-17 15:00:00,0.68464,0.68488,0.68457,0.68458,4025500017.0
2005-10-17 15:30:00,0.68457,0.68513,0.68452,0.68486,3950599981.0
2005-10-17 16:00:00,0.6848,0.68538,0.68454,0.68527,4150500006.0
2005-10-17 16:30:00,0.68531,0.68617,0.68525,0.68609,3624299995.0
2005-10-17 17:00:00,0.68603,0.68635,0.68573,0.68597,4076499987.0
2005-10-17 17:30:00,0.68599,0.68621,0.68569,0.68571,3874600017.0
2005-10-17 18:00:00,0.68576,0.68653,0.68576,0.68641,32587299941.0
2005-10-17 18:30:00,0.68642,0.68665,0.68625,0.68642,14395100012.0
2005-10-17 19:00:00,0.68642,0.68664,0.68625,0.6864,12058000027.0
2005-10-17 19:30:00,0.68638,0.68641,0.68568,0.6858,10362599976.0
2005-10-17 20:00:00,0.68586,0.68586,0.68542,0.68567,11001499994.0
2005-10-17 20:30:00,0.68568,0.68596,0.6855,0.6859,21384600007.0
2005-10-17 21:00:00,0.68595,0.68595,0.68557,0.68577,12629799985.0
2005-10-17 21:30:00,0.68575,0.68584,0.6854,0.68547,7171900002.0
2005-10-17 22:00:00,0.68545,0.68553,0.68524,0.68545,7964800005.0
2005-10-17 22:30:00,0.68548,0.68549,0.685,0.68512,5435700004.0
2005-10-17 23:00:00,0.68517,0.68571,0.68496,0.68534,4473799995.0
2005-10-17 23:30:00,0.68545,0.68559,0.68487,0.68515,4658199995.0
2005-10-18 00:00:00,0.68513,0.68548,0.685,0.68518,3315699989.0
2005-10-18 00:30:00,0.68529,0.68534,0.68487,0.68497,3979700001.0
2005-10-18 01:00:00,0.68508,0.68532,0.68483,0.68518,3226399999.0
2005-10-18 01:30:00,0.68513,0.68516,0.68456,0.68509,4409000002.0
2005-10-18 02:00:00,0.685,0.6852,0.68449,0.68455,3555899983.0
2005-10-18 02:30:00,0.68453,0.68504,0.68441,0.68501,4390599995.0
2005-10-18 03:00:00,0.68507,0.68532,0.68481,0.68506,3841199990.0
2005-10-18 03:30:00,0.68507,0.68507,0.68455,0.68477,3978900014.0
2005-10-18 04:00:00,0.68489,0.68509,0.6846,0.68502,3737199972.0
2005-10-18 04:30:00,0.68498,0.68515,0.68476,0.68502,3560700013.0
2005-10-18 05:00:00,0.68501,0.68528,0.68473,0.68474,3065399996.0
2005-10-18 05:30:00,0.68523,0.68525,0.68472,0.68503,2865800010.0
2005-10-18 06:00:00,0.68503,0.68511,0.68475,0.68486,3319100005.0
2005-10-18 06:30:00,0.68488,0.68497,0.68444,0.6848,4155200010.0
2005-10-18 07:00:00,0.68475,0.685,0.68467,0.68485,4026800021.0
2005-10-18 07:30:00,0.68483,0.68504,0.68472,0.68486,4005599995.0
2005-10-18 08:00:00,0.68483,0.68518,0.68471,0.6851,4514499985.0
2005-10-18 08:30:00,0.68502,0.68507,0.68452,0.68458,4012300013.0
2005-10-18 09:00:00,0.6846,0.68474,0.68422,0.68466,4351100002.0
2005-10-18 09:30:00,0.68468,0.68483,0.68401,0.68413,3734200002.0
2005-10-18 10:00:00,0.68411,0.68417,0.68335,0.68359,4767300003.0
2005-10-18 10:30:00,0.68385,0.68549,0.68381,0.68535,4516600010.0
2005-10-18 11:00:00,0.68533,0.68595,0.68522,0.68572,4743999999.0
2005-10-18 11:30:00,0.68574,0.68574,0.68433,0.68472,4716300021.0
2005-10-18 12:00:00,0.68467,0.68498,0.6842,0.6843,4680399984.0
2005-10-18 12:30:00,0.6842,0.68461,0.68398,0.68402,4475200004.0
2005-10-18 13:00:00,0.68401,0.68443,0.68392,0.68422,3313800027.0
2005-10-18 13:30:00,0.68414,0.68425,0.68401,0.68414,3769200004.0
2005-10-18 14:00:00,0.68417,0.68428,0.68375,0.68375,4504700012.0
2005-10-18 14:30:00,0.68375,0.68416,0.68368,0.68383,4013000023.0
2005-10-18 15:00:00,0.68365,0.68408,0.68351,0.68358,4602799996.0
2005-10-18 15:30:00,0.68362,0.68369,0.68306,0.68309,4210199991.0
2005-10-18 16:00:00,0.6832,0.68343,0.68283,0.68295,3247000006.0
2005-10-18 16:30:00,0.68286,0.68302,0.68247,0.68255,4543699995.0
2005-10-18 17:00:00,0.68246,0.68289,0.68238,0.68251,4566200000.0
2005-10-18 17:30:00,0.68251,0.68268,0.68241,0.68247,3850399994.0
2005-10-18 18:00:00,0.68246,0.68274,0.68225,0.68255,28543699981.0
2005-10-18 18:30:00,0.68255,0.6827,0.68217,0.6825,13747299973.0
2005-10-18 19:00:00,0.68252,0.68337,0.68252,0.6831,11830299999.0
2005-10-18 19:30:00,0.68309,0.68338,0.68282,0.68297,11073100013.0
2005-10-18 20:00:00,0.68305,0.68332,0.68274,0.68312,10554799987.0
2005-10-18 20:30:00,0.68313,0.68336,0.68293,0.683,20966400017.0
2005-10-18 21:00:00,0.68303,0.68321,0.68256,0.68298,13153199993.0
2005-10-18 21:30:00,0.68293,0.68321,0.68289,0.68312,7384099999.0
2005-10-18 22:00:00,0.68311,0.68315,0.68267,0.68275,7708599994.0
2005-10-18 22:30:00,0.68278,0.68283,0.68251,0.68257,4821799985.0
2005-10-18 23:00:00,0.6826,0.68323,0.6825,0.68272,4966499997.0
2005-10-18 23:30:00,0.68273,0.68305,0.6826,0.6829,3488500017.0
2005-10-19 00:00:00,0.68287,0.68339,0.6828,0.68322,4212399972.0
2005-10-19 00:30:00,0.68329,0.6835,0.68314,0.68326,3537100012.0
2005-10-19 01:00:00,0.68325,0.68345,0.68291,0.68302,3823799972.0
2005-10-19 01:30:00,0.68297,0.68319,0.68258,0.68277,4453600000.0
2005-10-19 02:00:00,0.68278,0.6832,0.68271,0.6831,4297399980.0
2005-10-19 02:30:00,0.68309,0.68371,0.68301,0.68358,3802600000.0
2005-10-19 03:00:00,0.68353,0.6836,0.68309,0.68315,3136200011.0
2005-10-19 03:30:00,0.68336,0.68338,0.6831,0.68312,3420999974.0
2005-10-19 04:00:00,0.6832,0.68328,0.68282,0.68296,3474400001.0
2005-10-19 04:30:00,0.68297,0.68302,0.68261,0.6827,3420600003.0
2005-10-19 05:00:00,0.68228,0.68291,0.68228,0.68278,3350599998.0
2005-10-19 05:30:00,0.68276,0.68293,0.68259,0.68275,3296800001.0
2005-10-19 06:00:00,0.68277,0.68317,0.68253,0.68295,3292599992.0
2005-10-19 06:30:00,0.68294,0.68305,0.68271,0.68305,3710299997.0
2005-10-19 07:00:00,0.683,0.6831,0.68278,0.68304,3052500010.0
2005-10-19 07:30:00,0.68302,0.68334,0.68292,0.68302,3897900001.0
2005-10-19 08:00:00,0.683,0.68333,0.68291,0.68291,3498599999.0
2005-10-19 08:30:00,0.68292,0.68304,0.68045,0.68106,3945999986.0
2005-10-19 09:00:00,0.68105,0.6811,0.68036,0.68074,4421900017.0
2005-10-19 09:30:00,0.68083,0.68113,0.6805,0.6806,4259200005.0
2005-10-19 10:00:00,0.6805,0.68113,0.68041,0.68082,4369700024.0
2005-10-19 10:30:00,0.68063,0.68089,0.68029,0.68067,4276599983.0
2005-10-19 11:00:00,0.68064,0.68133,0.68029,0.68089,4688700010.0
2005-10-19 11:30:00,0.68092,0.68111,0.68038,0.68072,4442799983.0
2005-10-19 12:00:00,0.68064,0.68112,0.68016,0.6811,4736600008.0
2005-10-19 12:30:00,0.68104,0.68114,0.68041,0.68057,4775800009.0
2005-10-19 13:00:00,0.6806,0.68083,0.68034,0.68051,3868599981.0
2005-10-19 13:30:00,0.68043,0.68046,0.67987,0.68015,4205099991.0
2005-10-19 14:00:00,0.68017,0.68023,0.67978,0.67982,3853099999.0
2005-10-19 14:30:00,0.67983,0.68033,0.67983,0.68022,4068500004.0
2005-10-19 15:00:00,0.68018,0.68034,0.67977,0.67977,3896600011.0
2005-10-19 15:30:00,0.67978,0.68057,0.67968,0.68045,3941799988.0
2005-10-19 16:00:00,0.68052,0.68069,0.68032,0.68037,3791600000.0
2005-10-19 16:30:00,0.68037,0.68037,0.67989,0.68019,3966400007.0
2005-10-19 17:00:00,0.68014,0.68045,0.67996,0.68005,5041999992.0
2005-10-19 17:30:00,0.68006,0.68031,0.67978,0.67992,4262899987.0
2005-10-19 18:00:00,0.67986,0.68014,0.67964,0.67996,33252499965.0
2005-10-19 18:30:00,0.67986,0.67994,0.67957,0.67968,14605200007.0
2005-10-19 19:00:00,0.67966,0.68022,0.67966,0.67977,12500699992.0
2005-10-19 19:30:00,0.67973,0.67989,0.67942,0.67947,11129900013.0
2005-10-19 20:00:00,0.67954,0.67954,0.67892,0.67923,10864700006.0
2005-10-19 20:30:00,0.67923,0.67943,0.67896,0.6793,21455299969.0
2005-10-19 21:00:00,0.67932,0.67934,0.67876,0.67903,13538599982.0
2005-10-19 21:30:00,0.6789,0.67918,0.67888,0.67914,7927600022.0
2005-10-19 22:00:00,0.67912,0.67942,0.67903,0.67915,7575500009.0
2005-10-19 22:30:00,0.67917,0.67921,0.67895,0.67898,5506400014.0
2005-10-19 23:00:00,0.67902,0.67962,0.67877,0.6794,5064700008.0
2005-10-19 23:30:00,0.6794,0.67973,0.67901,0.6797,3780400011.0
2005-10-20 00:00:00,0.67967,0.67998,0.67931,0.67969,3595299989.0
2005-10-20 00:30:00,0.67977,0.67977,0.67867,0.67875,4095299990.0
2005-10-20 01:00:00,0.67872,0.67953,0.67872,0.67924,3878699995.0
2005-10-20 01:30:00,0.67921,0.67942,0.679,0.67907,4646399984.0
2005-10-20 02:00:00,0.67904,0.67958,0.67875,0.67945,4689200020.0
2005-10-20 02:30:00,0.67941,0.67992,0.67923,0.67989,3904199998.0
2005-10-20 03:00:00,0.67992,0.68006,0.67966,0.67978,3340400016.0
2005-10-20 03:30:00,0.67982,0.6799,0.6796,0.6796,4184800001.0
2005-10-20 04:00:00,0.67967,0.67971,0.67936,0.67941,3453499994.0
2005-10-20 04:30:00,0.6794,0.67987,0.67935,0.67974,4174999985.0
2005-10-20 05:00:00,0.67965,0.67975,0.67931,0.67938,4257200004.0
2005-10-20 05:30:00,0.67941,0.67952,0.67897,0.6792,3640899984.0
2005-10-20 06:00:00,0.6792,0.67936,0.67884,0.67933,3945700004.0
2005-10-20 06:30:00,0.67933,0.67971,0.67922,0.67956,3433800008.0
2005-10-20 07:00:00,0.67953,0.6797,0.67943,0.6797,3318100010.0
2005-10-20 07:30:00,0.67966,0.67988,0.6794,0.67967,3842100001.0
2005-10-20 08:00:00,0.67967,0.67985,0.67935,0.67952,3971599972.0
2005-10-20 08:30:00,0.67953,0.67989,0.67938,0.6794,3987900012.0
2005-10-20 09:00:00,0.67934,0.67962,0.67841,0.6787,4187499973.0
2005-10-20 09:30:00,0.67875,0.67875,0.67808,0.67865,4378599987.0
2005-10-20 10:00:00,0.67869,0.67881,0.67827,0.67827,4272999982.0
2005-10-20 10:30:00,0.67792,0.67792,0.67711,0.67736,4321000002.0
2005-10-20 11:00:00,0.6773,0.67778,0.67707,0.67736,3690399998.0
2005-10-20 11:30:00,0.67739,0.6777,0.677,0.67737,4151399989.0
2005-10-20 12:00:00,0.67731,0.67749,0.67711,0.67743,3947000009.0
2005-10-20 12:30:00,0.67741,0.67774,0.67689,0.6769,3986699996.0
2005-10-20 13:00:00,0.67695,0.6774,0.67694,0.67725,3850899986.0
2005-10-20 13:30:00,0.67724,0.67728,0.67661,0.67678,3900900023.0
2005-10-20 14:00:00,0.67682,0.67684,0.67648,0.67665,4551000008.0
2005-10-20 14:30:00,0.67661,0.67704,0.67657,0.67704,3749300001.0
2005-10-20 15:00:00,0.67705,0.67725,0.67654,0.67686,3844200014.0
2005-10-20 15:30:00,0.67681,0.67701,0.67661,0.67661,3803499996.0
2005-10-20 16:00:00,0.67662,0.67709,0.67656,0.67688,3729199994.0
2005-10-20 16:30:00,0.67691,0.67748,0.67642,0.67648,3865899984.0
2005-10-20 17:00:00,0.67647,0.67673,0.67607,0.67607,4255899994.0
2005-10-20 17:30:00,0.67607,0.67664,0.67603,0.67649,3640099988.0
2005-10-20 18:00:00,0.67637,0.67682,0.67612,0.67671,32917699961.0
2005-10-20 18:30:00,0.6767,0.67683,0.67645,0.67661,15281500011.0
2005-10-20 19:00:00,0.67661,0.67692,0.67661,0.67675,12244899979.0
2005-10-20 19:30:00,0.67673,0.67699,0.67656,0.6767,10612400019.0
2005-10-20 20:00:00,0.67676,0.67679,0.6766,0.67667,11429800005.0
2005-10-20 20:30:00,0.67668,0.67683,0.6765,0.6767,21522400017.0
2005-10-20 21:00:00,0.67672,0.67764,0.67656,0.67763,12807900002.0
2005-10-20 21:30:00,0.67762,0.67768,0.67697,0.67729,7245699992.0
2005-10-20 22:00:00,0.67723,0.67733,0.67697,0.6771,7823299993.0
2005-10-20 22:30:00,0.6771,0.67742,0.67694,0.6773,5794100003.0
2005-10-20 23:00:00,0.67705,0.67759,0.67698,0.67726,4815100008.0
2005-10-20 23:30:00,0.67728,0.67737,0.67697,0.67725,3999399994.0
2005-10-21 00:00:00,0.67722,0.67743,0.67692,0.67718,3534300001.0
2005-10-21 00:30:00,0.67726,0.67735,0.67697,0.67713,3472700005.0
2005-10-21 01:00:00,0.67717,0.67724,0.6767,0.67717,3929999989.0
2005-10-21 01:30:00,0.67719,0.6777,0.6771,0.6775,4442499999.0
2005-10-21 02:00:00,0.67749,0.67819,0.67714,0.67797,5229699999.0
2005-10-21 02:30:00,0.6779,0.67821,0.67761,0.67796,3641399987.0
2005-10-21 03:00:00,0.67793,0.67833,0.67751,0.67765,3961499991.0
2005-10-21 03:30:00,0.67765,0.67819,0.67755,0.67776,3624400017.0
2005-10-21 04:00:00,0.67776,0.67801,0.67753,0.67753,3739000007.0
2005-10-21 04:30:00,0.67758,0.67821,0.67755,0.67815,4136199985.0
2005-10-21 05:00:00,0.67814,0.67848,0.67749,0.67801,3899500007.0
2005-10-21 05:30:00,0.67811,0.67826,0.67781,0.67803,3168400009.0
2005-10-21 06:00:00,0.67797,0.67803,0.67761,0.67771,4028399988.0
2005-10-21 06:30:00,0.67772,0.6781,0.67772,0.67807,4346100015.0
2005-10-21 07:00:00,0.67804,0.67841,0.67804,0.67824,2787800004.0
2005-10-21 07:30:00,0.67823,0.67856,0.67779,0.67852,4099300011.0
2005-10-21 08:00:00,0.67845,0.67891,0.67805,0.67838,4165100016.0
2005-10-21 08:30:00,0.67836,0.67836,0.67783,0.67795,3958599985.0
2005-10-21 09:00:00,0.67795,0.67837,0.67781,0.67798,3782000014.0
2005-10-21 09:30:00,0.67802,0.67844,0.67775,0.67835,4116899985.0
2005-10-21 10:00:00,0.67832,0.67845,0.67761,0.67775,4466999985.0
2005-10-21 10:30:00,0.67767,0.67773,0.67706,0.67736,4220599996.0
2005-10-21 11:00:00,0.67742,0.67745,0.67706,0.67719,4006700002.0
2005-10-21 11:30:00,0.67721,0.67727,0.67683,0.677,4277900004.0
2005-10-21 12:00:00,0.67688,0.67701,0.6762,0.67672,4262999995.0
2005-10-21 12:30:00,0.67665,0.67735,0.67665,0.67695,3966499991.0
2005-10-21 13:00:00,0.67697,0.677,0.67658,0.67673,3863399994.0
2005-10-21 13:30:00,0.67676,0.67694,0.67657,0.67671,4278200010.0
2005-10-21 14:00:00,0.67672,0.67713,0.67659,0.67689,4494299995.0
2005-10-21 14:30:00,0.67688,0.67738,0.67687,0.67726,4635800007.0
2005-10-21 15:00:00,0.6772,0.67753,0.67699,0.67726,4031200010.0
2005-10-21 15:30:00,0.67724,0.67748,0.67702,0.67722,4702100009.0
2005-10-21 16:00:00,0.67727,0.6775,0.67694,0.67729,4671699976.0
2005-10-21 16:30:00,0.67723,0.67743,0.67679,0.67682,4007099986.0
2005-10-21 17:00:00,0.6768,0.67697,0.67568,0.67595,4261599994.0
2005-10-21 17:30:00,0.67597,0.67601,0.67552,0.67577,3905099998.0
2005-10-21 18:00:00,0.67575,0.67663,0.67575,0.67635,31438899966.0
2005-10-21 18:30:00,0.67637,0.6766,0.6762,0.67655,14897099997.0
2005-10-21 19:00:00,0.67655,0.67665,0.67626,0.67627,11903899997.0
2005-10-21 19:30:00,0.67623,0.67652,0.67588,0.6762,11340499990.0
2005-10-21 20:00:00,0.67625,0.6764,0.67601,0.67627,11116399996.0
2005-10-21 20:30:00,0.67628,0.67656,0.67573,0.67656,21376899979.0
2005-10-21 21:00:00,0.67662,0.67672,0.67605,0.6764,13437800014.0
2005-10-21 21:30:00,0.67641,0.67654,0.67585,0.67589,7814600004.0
2005-10-21 22:00:00,0.67587,0.67607,0.67538,0.6757,8443199991.0
2005-10-21 22:30:00,0.67551,0.676,0.67515,0.67525,5755900001.0
2005-10-23 23:00:00,0.67556,0.67618,0.67528,0.67588,6919300001.0
2005-10-23 23:30:00,0.67623,0.67629,0.67549,0.67595,6481000001.0
2005-10-24 00:00:00,0.67586,0.67617,0.6754,0.67574,6385599991.0
2005-10-24 00:30:00,0.67559,0.67605,0.67519,0.67549,6591899985.0
2005-10-24 01:00:00,0.67571,0.67587,0.67488,0.67523,6775800030.0
2005-10-24 01:30:00,0.67548,0.67559,0.67522,0.67533,7121599988.0
2005-10-24 02:00:00,0.67532,0.67565,0.67498,0.67546,4068200007.0
2005-10-24 02:30:00,0.67539,0.67568,0.67505,0.67561,3603300003.0
2005-10-24 03:00:00,0.67567,0.6757,0.67525,0.67533,3779399994.0
2005-10-24 03:30:00,0.67533,0.67559,0.67506,0.67507,3695000002.0
2005-10-24 04:00:00,0.67555,0.67569,0.67525,0.67542,3830999991.0
2005-10-24 04:30:00,0.67543,0.67552,0.67484,0.67535,3831999973.0
2005-10-24 05:00:00,0.67535,0.67551,0.67488,0.67548,3526999996.0
2005-10-24 05:30:00,0.67547,0.67557,0.6749,0.67528,3423600010.0
2005-10-24 06:00:00,0.67538,0.67558,0.67487,0.67554,3596200004.0
2005-10-24 06:30:00,0.67553,0.67576,0.67481,0.67557,3144399995.0
2005-10-24 07:00:00,0.67517,0.67569,0.6749,0.67539,3229799985.0
2005-10-24 07:30:00,0.67538,0.67564,0.6751,0.67553,3515199967.0
2005-10-24 08:00:00,0.6755,0.67624,0.67539,0.67615,4261000010.0
2005-10-24 08:30:00,0.67608,0.67614,0.67532,0.67538,3838099999.0
2005-10-24 09:00:00,0.67539,0.67584,0.67518,0.67532,3618500008.0
2005-10-24 09:30:00,0.67534,0.67539,0.67491,0.67515,4045899985.0
2005-10-24 10:00:00,0.67518,0.67581,0.67507,0.67564,4809899994.0
2005-10-24 10:30:00,0.67564,0.67577,0.67546,0.6757,4356100004.0
2005-10-24 11:00:00,0.67571,0.67581,0.67539,0.67581,3208399997.0
2005-10-24 11:30:00,0.67589,0.67598,0.67561,0.67573,4639799987.0
2005-10-24 12:00:00,0.67565,0.67571,0.67499,0.67519,4264400001.0
2005-10-24 12:30:00,0.67516,0.67546,0.6751,0.67534,4102000010.0
2005-10-24 13:00:00,0.6754,0.67558,0.67529,0.67548,3618099995.0
2005-10-24 13:30:00,0.67548,0.67564,0.67535,0.67559,4117699988.0
2005-10-24 14:00:00,0.67557,0.67585,0.67548,0.67561,4165799986.0
2005-10-24 14:30:00,0.67558,0.67668,0.67556,0.6766,3523799990.0
2005-10-24 15:00:00,0.6766,0.67716,0.67654,0.67695,4212199998.0
2005-10-24 15:30:00,0.67697,0.67729,0.67685,0.67699,3771599995.0
2005-10-24 16:00:00,0.67701,0.67737,0.67671,0.67723,3885500012.0
2005-10-24 16:30:00,0.67716,0.67725,0.677,0.67704,3189400001.0
2005-10-24 17:00:00,0.67704,0.67731,0.67703,0.67714,3805700005.0
2005-10-24 17:30:00,0.67719,0.67737,0.67691,0.67732,3760000011.0
2005-10-24 18:00:00,0.67736,0.67822,0.67725,0.67795,32025700030.0
2005-10-24 18:30:00,0.67793,0.67819,0.67739,0.67749,14355400021.0
2005-10-24 19:00:00,0.6775,0.67803,0.677,0.67738,11940699980.0
2005-10-24 19:30:00,0.67736,0.67775,0.67727,0.67748,10682899998.0
2005-10-24 20:00:00,0.67754,0.67789,0.6771,0.67759,12023199984.0
2005-10-24 20:30:00,0.67758,0.67776,0.67742,0.67765,21802900024.0
2005-10-24 21:00:00,0.67772,0.67772,0.67705,0.6776,12692299990.0
2005-10-24 21:30:00,0.6776,0.6778,0.6771,0.67762,7493499999.0
2005-10-24 22:00:00,0.67759,0.67762,0.67697,0.67737,7538900003.0
2005-10-24 22:30:00,0.67739,0.67766,0.67688,0.67728,4819100005.0
2005-10-24 23:00:00,0.67692,0.67738,0.6766,0.67701,4329399987.0
2005-10-24 23:30:00,0.67703,0.6771,0.67628,0.67659,3551499993.0
2005-10-25 00:00:00,0.67667,0.67683,0.67619,0.67663,3677799989.0
2005-10-25 00:30:00,0.67671,0.67686,0.67609,0.67679,3538499999.0
2005-10-25 01:00:00,0.67676,0.67713,0.67647,0.677,4881299984.0
2005-10-25 01:30:00,0.67687,0.67722,0.67667,0.67674,4348299999.0
2005-10-25 02:00:00,0.6767,0.67709,0.67664,0.67698,4063699999.0
2005-10-25 02:30:00,0.67697,0.67707,0.67671,0.67678,4225499994.0
2005-10-25 03:00:00,0.67678,0.67704,0.6763,0.67688,3882700020.0
2005-10-25 03:30:00,0.67689,0.67708,0.67621,0.67683,3402099985.0
2005-10-25 04:00:00,0.6769,0.67727,0.67638,0.67708,3179399992.0
2005-10-25 04:30:00,0.67703,0.6771,0.67658,0.67678,3571399996.0
2005-10-25 05:00:00,0.67695,0.67754,0.67636,0.67739,3820799999.0
2005-10-25 05:30:00,0.6774,0.6776,0.67713,0.67747,3713399978.0
2005-10-25 06:00:00,0.67746,0.67758,0.67679,0.67737,3565799991.0
2005-10-25 06:30:00,0.67732,0.67738,0.6766,0.67717,3645699991.0
2005-10-25 07:00:00,0.67711,0.67763,0.67711,0.67759,3780199999.0
2005-10-25 07:30:00,0.67754,0.67759,0.67697,0.67707,4312799985.0
2005-10-25 08:00:00,0.67705,0.67746,0.67692,0.6773,3802399989.0
2005-10-25 08:30:00,0.6773,0.67738,0.67654,0.67661,4167199993.0
2005-10-25 09:00:00,0.67663,0.67663,0.67579,0.67609,4401699982.0
2005-10-25 09:30:00,0.67611,0.67626,0.67574,0.67621,3672500012.0
2005-10-25 10:00:00,0.67619,0.67654,0.67603,0.67651,4153799999.0
2005-10-25 10:30:00,0.67652,0.67748,0.67648,0.67675,3808800000.0
2005-10-25 11:00:00,0.67673,0.67698,0.67633,0.67642,4600799985.0
2005-10-25 11:30:00,0.67645,0.67693,0.67613,0.67688,4326899989.0
2005-10-25 12:00:00,0.67692,0.67705,0.67656,0.67656,4334599994.0
2005-10-25 12:30:00,0.67651,0.67709,0.67645,0.67684,3814499999.0
2005-10-25 13:00:00,0.67681,0.67733,0.67675,0.67722,3432299991.0
2005-10-25 13:30:00,0.67716,0.67716,0.67652,0.67656,3929800006.0
2005-10-25 14:00:00,0.67652,0.67686,0.67645,0.67677,3904900011.0
2005-10-25 14:30:00,0.67674,0.67761,0.67674,0.67757,4343000004.0
2005-10-25 15:00:00,0.67754,0.67795,0.67729,0.67754,4223699991.0
2005-10-25 15:30:00,0.67756,0.67829,0.67745,0.67749,4155200001.0
2005-10-25 16:00:00,0.67757,0.67833,0.67754,0.67794,4430899994.0
2005-10-25 16:30:00,0.67788,0.67792,0.67736,0.67747,4366700003.0
2005-10-25 17:00:00,0.67749,0.67754,0.67715,0.67728,3828600007.0
2005-10-25 17:30:00,0.67732,0.67774,0.6773,0.67762,3547499983.0
2005-10-25 18:00:00,0.67758,0.67766,0.67721,0.6776,32462199930.0
2005-10-25 18:30:00,0.6776,0.67788,0.67745,0.67763,15266299942.0
2005-10-25 19:00:00,0.67766,0.67785,0.6775,0.67765,11813499998.0
2005-10-25 19:30:00,0.67761,0.67796,0.67747,0.67787,10352300028.0
2005-10-25 20:00:00,0.67791,0.67825,0.67784,0.67789,11563599997.0
2005-10-25 20:30:00,0.67788,0.6783,0.67783,0.67812,21864800009.0
2005-10-25 21:00:00,0.67808,0.67831,0.67761,0.67765,12523199987.0
2005-10-25 21:30:00,0.67795,0.67818,0.67778,0.67805,7249499989.0
2005-10-25 22:00:00,0.67806,0.67822,0.6779,0.67815,7642300030.0
2005-10-25 22:30:00,0.67817,0.67849,0.67815,0.67817,6129599982.0
2005-10-25 23:00:00,0.6776,0.6787,0.6776,0.67864,4319999997.0
2005-10-25 23:30:00,0.67867,0.67872,0.6782,0.67861,4239099982.0
2005-10-26 00:00:00,0.67867,0.6788,0.67824,0.67833,3576300008.0
2005-10-26 00:30:00,0.67838,0.67885,0.67816,0.67875,3620900004.0
2005-10-26 01:00:00,0.67871,0.6789,0.67828,0.67854,3819100004.0
2005-10-26 01:30:00,0.6785,0.67856,0.67816,0.67832,3977400004.0
2005-10-26 02:00:00,0.6783,0.67846,0.67795,0.6781,4537999987.0
2005-10-26 02:30:00,0.67811,0.6786,0.67791,0.67798,4201799991.0
2005-10-26 03:00:00,0.678,0.67827,0.6778,0.67803,3877099993.0
2005-10-26 03:30:00,0.67798,0.67841,0.67783,0.67809,3917200004.0
2005-10-26 04:00:00,0.67812,0.67834,0.67782,0.67782,3812299994.0
2005-10-26 04:30:00,0.67793,0.67848,0.67769,0.6783,3533800002.0
2005-10-26 05:00:00,0.67832,0.67851,0.6777,0.678,3803200002.0
2005-10-26 05:30:00,0.67827,0.67839,0.67766,0.67831,3639399996.0
2005-10-26 06:00:00,0.67837,0.6786,0.67832,0.67858,3766099990.0
2005-10-26 06:30:00,0.67859,0.67859,0.67815,0.67815,3923700002.0
2005-10-26 07:00:00,0.67818,0.67838,0.67777,0.67827,3067599997.0
2005-10-26 07:30:00,0.67815,0.67906,0.67794,0.67887,4137400003.0
2005-10-26 08:00:00,0.6788,0.67965,0.67856,0.67915,4324400011.0
2005-10-26 08:30:00,0.67917,0.67929,0.67847,0.67866,3852100007.0
2005-10-26 09:00:00,0.67869,0.67893,0.67809,0.67893,4447199984.0
2005-10-26 09:30:00,0.67892,0.67921,0.67873,0.67913,4039599987.0
2005-10-26 10:00:00,0.67915,0.67983,0.67913,0.67922,4689100000.0
2005-10-26 10:30:00,0.6792,0.67963,0.6792,0.67941,3848899989.0
2005-10-26 11:00:00,0.67941,0.67942,0.67873,0.67907,4190599999.0
2005-10-26 11:30:00,0.67914,0.67944,0.67869,0.67939,4571000005.0
2005-10-26 12:00:00,0.67933,0.67954,0.67901,0.67949,4607800005.0
2005-10-26 12:30:00,0.67949,0.67976,0.67936,0.67952,3854300007.0
2005-10-26 13:00:00,0.67957,0.68001,0.67946,0.67986,4333900007.0
2005-10-26 13:30:00,0.67987,0.68005,0.67961,0.67974,3829299998.0
2005-10-26 14:00:00,0.67972,0.67997,0.6793,0.67933,4474100003.0
2005-10-26 14:30:00,0.67926,0.67958,0.67902,0.67934,4320599998.0
2005-10-26 15:00:00,0.67935,0.67967,0.67921,0.67936,4185199976.0
2005-10-26 15:30:00,0.67939,0.67988,0.67936,0.67979,4170899992.0
2005-10-26 16:00:00,0.67983,0.68052,0.67982,0.6804,4481299981.0
2005-10-26 16:30:00,0.68031,0.6804,0.6798,0.67987,3996100007.0
2005-10-26 17:00:00,0.67992,0.68008,0.67967,0.67967,3757099988.0
2005-10-26 17:30:00,0.67969,0.67995,0.6795,0.67992,3489699993.0
2005-10-26 18:00:00,0.67989,0.68081,0.6797,0.68048,30306000007.0
2005-10-26 18:30:00,0.6805,0.68063,0.68024,0.68045,14983799995.0
2005-10-26 19:00:00,0.68045,0.68053,0.6803,0.68045,12173800021.0
2005-10-26 19:30:00,0.68043,0.68064,0.68025,0.68032,10224700011.0
2005-10-26 20:00:00,0.68015,0.6804,0.67979,0.68023,10623599999.0
2005-10-26 20:30:00,0.68023,0.68044,0.68014,0.68015,21263199988.0
2005-10-26 21:00:00,0.68019,0.68034,0.6799,0.67995,12843299985.0
2005-10-26 21:30:00,0.67988,0.68024,0.67985,0.68015,7150700016.0
2005-10-26 22:00:00,0.68014,0.68015,0.67983,0.68,7464299974.0
2005-10-26 22:30:00,0.68002,0.68002,0.67921,0.67958,5688200023.0
2005-10-26 23:00:00,0.67925,0.6798,0.67884,0.67961,4571700010.0
2005-10-26 23:30:00,0.67964,0.67974,0.67882,0.67903,3404700012.0
2005-10-27 00:00:00,0.67899,0.67912,0.67823,0.67888,4072900008.0
2005-10-27 00:30:00,0.67894,0.6791,0.67858,0.67899,3199799988.0
2005-10-27 01:00:00,0.67895,0.67917,0.67871,0.6791,3717299994.0
2005-10-27 01:30:00,0.67906,0.6791,0.67835,0.67853,3906300001.0
2005-10-27 02:00:00,0.67848,0.67899,0.6778,0.67844,4361100016.0
2005-10-27 02:30:00,0.67843,0.6789,0.67822,0.6789,3941600004.0
2005-10-27 03:00:00,0.67886,0.67886,0.67846,0.67853,3321600004.0
2005-10-27 03:30:00,0.67854,0.67866,0.67833,0.67845,3352599996.0
2005-10-27 04:00:00,0.67853,0.67883,0.67838,0.67868,3667200003.0
2005-10-27 04:30:00,0.67875,0.67909,0.67871,0.67877,3763300009.0
2005-10-27 05:00:00,0.67873,0.67928,0.67868,0.67899,3854600009.0
2005-10-27 05:30:00,0.67905,0.67907,0.67867,0.67893,3897499998.0
2005-10-27 06:00:00,0.67889,0.67936,0.67877,0.67912,4049800020.0
2005-10-27 06:30:00,0.67907,0.67968,0.67902,0.67922,3980999975.0
2005-10-27 07:00:00,0.67924,0.67954,0.67883,0.67917,3968499999.0
2005-10-27 07:30:00,0.67915,0.67929,0.67886,0.67917,4134800023.0
2005-10-27 08:00:00,0.67917,0.67946,0.67894,0.67935,3846600008.0
2005-10-27 08:30:00,0.67939,0.67948,0.67821,0.67843,4000700017.0
2005-10-27 09:00:00,0.67841,0.67933,0.67814,0.67927,4123899980.0
2005-10-27 09:30:00,0.67928,0.67952,0.67846,0.67846,3928600001.0
2005-10-27 10:00:00,0.67848,0.67897,0.67813,0.67892,4723599993.0
2005-10-27 10:30:00,0.67889,0.67889,0.67825,0.67827,4291499997.0
2005-10-27 11:00:00,0.6783,0.67904,0.67819,0.67902,4014399991.0
2005-10-27 11:30:00,0.67907,0.67907,0.67859,0.67869,4483600000.0
2005-10-27 12:00:00,0.67862,0.68031,0.67862,0.68007,5191299999.0
2005-10-27 12:30:00,0.68002,0.68017,0.6793,0.67935,3589700003.0
2005-10-27 13:00:00,0.67939,0.67978,0.67903,0.67975,4443800023.0
2005-10-27 13:30:00,0.67976,0.67977,0.67915,0.67942,3707699977.0
2005-10-27 14:00:00,0.67942,0.67947,0.6787,0.67887,4117000000.0
2005-10-27 14:30:00,0.67888,0.67985,0.67888,0.67959,4480000018.0
2005-10-27 15:00:00,0.67959,0.67992,0.67947,0.67966,4635599991.0
2005-10-27 15:30:00,0.67967,0.67991,0.67944,0.67967,4139900005.0
2005-10-27 16:00:00,0.6797,0.67997,0.67955,0.67992,3670000003.0
2005-10-27 16:30:00,0.67993,0.68094,0.67987,0.68075,4106299991.0
2005-10-27 17:00:00,0.68076,0.68092,0.68055,0.68061,4414799986.0
2005-10-27 17:30:00,0.68061,0.68114,0.68046,0.68102,3688400011.0
2005-10-27 18:00:00,0.68102,0.68123,0.68073,0.68094,32605900009.0
2005-10-27 18:30:00,0.68098,0.68111,0.68038,0.6805,15184099985.0
2005-10-27 19:00:00,0.68049,0.68063,0.68034,0.68045,11267999976.0
2005-10-27 19:30:00,0.68043,0.68047,0.68025,0.68027,10967200022.0
2005-10-27 20:00:00,0.68029,0.68033,0.67989,0.68013,11373899982.0
2005-10-27 20:30:00,0.68013,0.68048,0.68004,0.6804,21119600009.0
2005-10-27 21:00:00,0.68042,0.68053,0.67996,0.68033,13851999999.0
2005-10-27 21:30:00,0.6803,0.68048,0.68024,0.68042,8006299980.0
2005-10-27 22:00:00,0.68041,0.68097,0.68033,0.68051,7846399974.0
2005-10-27 22:30:00,0.68053,0.68085,0.68013,0.68047,6042699984.0
2005-10-27 23:00:00,0.68015,0.6807,0.67997,0.68045,5202000028.0
2005-10-27 23:30:00,0.68043,0.6806,0.67997,0.68053,3458200002.0
2005-10-28 00:00:00,0.68062,0.68088,0.68032,0.68052,3870300020.0
2005-10-28 00:30:00,0.68059,0.68073,0.68017,0.68052,3195900004.0
2005-10-28 01:00:00,0.68052,0.68064,0.68012,0.68034,3065000005.0
2005-10-28 01:30:00,0.68031,0.6806,0.68024,0.68037,4269999994.0
2005-10-28 02:00:00,0.68038,0.68122,0.68038,0.6811,4063199997.0
2005-10-28 02:30:00,0.68109,0.68146,0.68057,0.6808,4246899975.0
2005-10-28 03:00:00,0.68073,0.68073,0.68022,0.68033,4064699979.0
2005-10-28 03:30:00,0.68031,0.6808,0.68027,0.68057,3444799994.0
2005-10-28 04:00:00,0.68063,0.68084,0.68039,0.68039,3462399984.0
2005-10-28 04:30:00,0.68037,0.68074,0.6802,0.6802,4044599991.0
2005-10-28 05:00:00,0.68015,0.68053,0.67985,0.68047,3636699997.0
2005-10-28 05:30:00,0.68048,0.68077,0.68021,0.68058,3145099994.0
2005-10-28 06:00:00,0.68068,0.6807,0.6801,0.68044,3238599991.0
2005-10-28 06:30:00,0.68045,0.68045,0.67969,0.67969,3336599998.0
2005-10-28 07:00:00,0.6801,0.68034,0.67994,0.68003,3369700007.0
2005-10-28 07:30:00,0.68003,0.68031,0.67928,0.6803,3718000011.0
2005-10-28 08:00:00,0.68025,0.68083,0.68015,0.68071,3315399994.0
2005-10-28 08:30:00,0.68089,0.6814,0.68089,0.68119,3791700000.0
2005-10-28 09:00:00,0.6812,0.68173,0.68071,0.68143,4400899989.0
2005-10-28 09:30:00,0.6814,0.68174,0.6809,0.68163,4216299994.0
2005-10-28 10:00:00,0.68158,0.68191,0.68142,0.68147,3821600003.0
2005-10-28 10:30:00,0.68148,0.68192,0.68136,0.68165,3946400001.0
2005-10-28 11:00:00,0.68167,0.68218,0.68131,0.68162,4372600000.0
2005-10-28 11:30:00,0.68164,0.68233,0.68132,0.68202,4609599979.0
2005-10-28 12:00:00,0.68192,0.68192,0.68132,0.68171,4483200001.0
2005-10-28 12:30:00,0.68167,0.68198,0.68155,0.68161,3727099997.0
2005-10-28 13:00:00,0.68162,0.68194,0.68127,0.6813,3658300001.0
2005-10-28 13:30:00,0.6813,0.68131,0.68048,0.68099,4076899993.0
2005-10-28 14:00:00,0.681,0.681,0.68029,0.68029,3653000018.0
2005-10-28 14:30:00,0.6802,0.68086,0.6798,0.6802,4232400012.0
2005-10-28 15:00:00,0.68016,0.68081,0.68015,0.68063,4144299980.0
2005-10-28 15:30:00,0.68064,0.68083,0.68022,0.68057,4138600013.0
2005-10-28 16:00:00,0.68055,0.68061,0.67982,0.68005,4208800025.0
2005-10-28 16:30:00,0.68,0.68081,0.67999,0.6808,4027099989.0
2005-10-28 17:00:00,0.68078,0.68085,0.67996,0.67996,4458599999.0
2005-10-28 17:30:00,0.67991,0.67999,0.67948,0.67982,3114300015.0
2005-10-28 18:00:00,0.67982,0.68008,0.67944,0.67963,33069000006.0
2005-10-28 18:30:00,0.67965,0.67985,0.67944,0.67962,14063800055.0
2005-10-28 19:00:00,0.67958,0.67972,0.67916,0.67946,11631600011.0
2005-10-28 19:30:00,0.67943,0.67982,0.67938,0.67947,11690400015.0
2005-10-28 20:00:00,0.67951,0.67958,0.6789,0.6795,10259899994.0
2005-10-28 20:30:00,0.67958,0.68,0.67954,0.67994,21340999986.0
2005-10-28 21:00:00,0.67998,0.68033,0.67997,0.68021,13293899962.0
2005-10-28 21:30:00,0.6802,0.68024,0.68002,0.6801,7602300015.0
2005-10-28 22:00:00,0.68012,0.68015,0.67952,0.67985,8258699999.0
2005-10-28 22:30:00,0.67988,0.68037,0.67975,0.68005,5775399983.0
2005-10-31 00:00:00,0.67934,0.68011,0.67913,0.67979,5089699967.0
2005-10-31 00:30:00,0.67984,0.6799,0.67948,0.67952,4276100000.0
2005-10-31 01:00:00,0.67962,0.67975,0.67907,0.67945,4763100001.0
2005-10-31 01:30:00,0.67903,0.67951,0.67898,0.67935,5318799976.0
2005-10-31 02:00:00,0.67935,0.67957,0.6791,0.67952,4380399984.0
2005-10-31 02:30:00,0.67947,0.67967,0.67895,0.6791,4282099991.0
2005-10-31 03:00:00,0.67911,0.6794,0.67892,0.67924,4165199998.0
2005-10-31 03:30:00,0.67922,0.67945,0.6786,0.6792,3827399995.0
2005-10-31 04:00:00,0.67928,0.67965,0.67924,0.67958,3181899982.0
2005-10-31 04:30:00,0.67958,0.67963,0.67922,0.67937,3771500008.0
2005-10-31 05:00:00,0.67937,0.67953,0.67882,0.679,3259199994.0
2005-10-31 05:30:00,0.679,0.67912,0.67858,0.67904,3453499999.0
2005-10-31 06:00:00,0.67907,0.6791,0.67863,0.67908,3410900008.0
2005-10-31 06:30:00,0.67908,0.67919,0.67864,0.67902,3109300010.0
2005-10-31 07:00:00,0.679,0.67927,0.67888,0.6791,3348599975.0
2005-10-31 07:30:00,0.67904,0.67916,0.6788,0.67899,4138099997.0
2005-10-31 08:00:00,0.67895,0.67943,0.67895,0.67938,2898999986.0
2005-10-31 08:30:00,0.6794,0.67963,0.67903,0.67921,3911600003.0
2005-10-31 09:00:00,0.6792,0.67925,0.67825,0.67825,4043599974.0
2005-10-31 09:30:00,0.67822,0.67863,0.67801,0.67853,4528300009.0
2005-10-31 10:00:00,0.6785,0.6791,0.67797,0.67899,4203599991.0
2005-10-31 10:30:00,0.67901,0.67908,0.67813,0.67825,4169999987.0
2005-10-31 11:00:00,0.67823,0.67825,0.67798,0.67807,3814400012.0
2005-10-31 11:30:00,0.67812,0.67812,0.67739,0.67782,4643500012.0
2005-10-31 12:00:00,0.67775,0.67802,0.6777,0.67802,4279100013.0
2005-10-31 12:30:00,0.67804,0.67822,0.67756,0.6776,3945399994.0
2005-10-31 13:00:00,0.67765,0.67774,0.67721,0.67761,3689400004.0
2005-10-31 13:30:00,0.67763,0.67768,0.67711,0.67723,4199500010.0
2005-10-31 14:00:00,0.67726,0.67734,0.67677,0.67692,3919799985.0
2005-10-31 14:30:00,0.67683,0.67688,0.67644,0.67665,4521900002.0
2005-10-31 15:00:00,0.67663,0.67664,0.67638,0.67655,4463199988.0
2005-10-31 15:30:00,0.67651,0.67681,0.67644,0.6767,3741099999.0
2005-10-31 16:00:00,0.67674,0.67711,0.67666,0.67691,3852100002.0
2005-10-31 16:30:00,0.67692,0.67716,0.67654,0.67677,3986500007.0
2005-10-31 17:00:00,0.67679,0.67723,0.67637,0.67685,4154599988.0
2005-10-31 17:30:00,0.67695,0.6772,0.67647,0.67667,4078200005.0
2005-10-31 18:00:00,0.67666,0.67795,0.67664,0.67794,31709700020.0
2005-10-31 18:30:00,0.67794,0.67801,0.6776,0.67782,14517999982.0
2005-10-31 19:00:00,0.6778,0.67802,0.67765,0.67776,12041299995.0
2005-10-31 19:30:00,0.67772,0.67786,0.67744,0.67747,10787800015.0
2005-10-31 20:00:00,0.67754,0.67771,0.67712,0.67752,10884700035.0
2005-10-31 20:30:00,0.67753,0.67758,0.67735,0.67745,21199500018.0
2005-10-31 21:00:00,0.67748,0.67773,0.67738,0.67752,13650399992.0
2005-10-31 21:30:00,0.6775,0.67758,0.67715,0.67727,7599000003.0
2005-10-31 22:00:00,0.67726,0.67742,0.67705,0.67705,8377400015.0
2005-10-31 22:30:00,0.67709,0.67725,0.67671,0.67677,5848099979.0
2005-10-31 23:00:00,0.67666,0.67727,0.67666,0.67717,3904000010.0
2005-10-31 23:30:00,0.67718,0.67754,0.67679,0.67741,3329499997.0
2005-11-01 00:00:00,0.67738,0.67755,0.67669,0.67718,5110200006.0
2005-11-01 00:30:00,0.67722,0.67771,0.67675,0.67757,4313499984.0
2005-11-01 01:00:00,0.6775,0.67759,0.67688,0.67744,4272000015.0
2005-11-01 01:30:00,0.67738,0.67754,0.67696,0.67747,3603600019.0
2005-11-01 02:00:00,0.67745,0.67753,0.67688,0.67732,3962500006.0
2005-11-01 02:30:00,0.67732,0.67739,0.67692,0.67709,3678699997.0
2005-11-01 03:00:00,0.67711,0.67726,0.67673,0.67717,3891899992.0
2005-11-01 03:30:00,0.67718,0.67754,0.67706,0.67734,3037500010.0
2005-11-01 04:00:00,0.67742,0.67745,0.67712,0.67715,2884900020.0
2005-11-01 04:30:00,0.67713,0.67727,0.67674,0.67714,3760699986.0
2005-11-01 05:00:00,0.67709,0.67734,0.67675,0.67728,3578499988.0
2005-11-01 05:30:00,0.67727,0.67748,0.67687,0.67742,3546900000.0
2005-11-01 06:00:00,0.67746,0.67752,0.67687,0.67745,2905300014.0
2005-11-01 06:30:00,0.67745,0.67748,0.67667,0.67674,3176599996.0
2005-11-01 07:00:00,0.67719,0.67753,0.67688,0.67736,2816999981.0
2005-11-01 07:30:00,0.67671,0.67742,0.67662,0.67737,3674900000.0
2005-11-01 08:00:00,0.6773,0.67747,0.67704,0.6774,3358700026.0
2005-11-01 08:30:00,0.67743,0.67793,0.67723,0.67771,3944899996.0
2005-11-01 09:00:00,0.67754,0.6776,0.67727,0.67739,4203699999.0
2005-11-01 09:30:00,0.67741,0.67742,0.67693,0.67694,3664500001.0
2005-11-01 10:00:00,0.67688,0.67736,0.6765,0.67722,4377599990.0
2005-11-01 10:30:00,0.6772,0.67783,0.67686,0.67775,3807699999.0
2005-11-01 11:00:00,0.67774,0.67814,0.67764,0.67802,4033700018.0
2005-11-01 11:30:00,0.67805,0.67832,0.67771,0.67832,4388200000.0
2005-11-01 12:00:00,0.67823,0.67868,0.67813,0.6783,4475299988.0
2005-11-01 12:30:00,0.67826,0.67846,0.67808,0.67812,4118099996.0
2005-11-01 13:00:00,0.67813,0.6786,0.67812,0.67837,3514000009.0
2005-11-01 13:30:00,0.67839,0.67905,0.67836,0.67886,4208099997.0
2005-11-01 14:00:00,0.6789,0.67914,0.67841,0.67877,4031500008.0
2005-11-01 14:30:00,0.67875,0.67933,0.67873,0.67904,4053499993.0
2005-11-01 15:00:00,0.67901,0.67905,0.67857,0.6787,3703599983.0
2005-11-01 15:30:00,0.67875,0.67904,0.6787,0.67873,3387099985.0
2005-11-01 16:00:00,0.67875,0.67922,0.67865,0.67915,4043299975.0
2005-11-01 16:30:00,0.67916,0.67931,0.67878,0.67911,4234499999.0
2005-11-01 17:00:00,0.67909,0.68013,0.67906,0.6801,4237999990.0
2005-11-01 17:30:00,0.6801,0.68074,0.67999,0.68058,3891699996.0
2005-11-01 18:00:00,0.68055,0.68068,0.68021,0.68048,30589700005.0
2005-11-01 18:30:00,0.68049,0.68098,0.68027,0.68045,14407699995.0
2005-11-01 19:00:00,0.68045,0.68081,0.6804,0.68077,12366400000.0
2005-11-01 19:30:00,0.68072,0.68094,0.68062,0.68067,10897300003.0
2005-11-01 20:00:00,0.68073,0.6808,0.67996,0.68038,11230299966.0
2005-11-01 20:30:00,0.68038,0.68068,0.68001,0.68055,21714799986.0
2005-11-01 21:00:00,0.68058,0.68087,0.68016,0.68021,12928199997.0
2005-11-01 21:30:00,0.68014,0.68064,0.67996,0.68018,8097600008.0
2005-11-01 22:00:00,0.68018,0.68024,0.67965,0.6801,7822399998.0
2005-11-01 22:30:00,0.68014,0.68033,0.67995,0.68007,5691700007.0
2005-11-01 23:00:00,0.67995,0.68063,0.67995,0.68053,4266999980.0
2005-11-01 23:30:00,0.68053,0.68087,0.68034,0.68075,4041400012.0
2005-11-02 00:00:00,0.68049,0.68105,0.68002,0.68067,4791700008.0
2005-11-02 00:30:00,0.68077,0.68126,0.68063,0.68081,4671799989.0
2005-11-02 01:00:00,0.68081,0.68098,0.68064,0.68098,3933999998.0
2005-11-02 01:30:00,0.68091,0.68113,0.6809,0.68097,3832200002.0
2005-11-02 02:00:00,0.68097,0.68108,0.68066,0.68097,3914600008.0
2005-11-02 02:30:00,0.68092,0.68107,0.6806,0.68091,3607400008.0
2005-11-02 03:00:00,0.68095,0.68102,0.68049,0.68056,3090500007.0
2005-11-02 03:30:00,0.68021,0.68091,0.6802,0.68073,3104100011.0
2005-11-02 04:00:00,0.6808,0.68097,0.68069,0.68088,3272899997.0
2005-11-02 04:30:00,0.68089,0.68106,0.68039,0.68092,4157999987.0
2005-11-02 05:00:00,0.6809,0.68101,0.68049,0.68073,3818999990.0
2005-11-02 05:30:00,0.6807,0.68131,0.68053,0.68101,4046300010.0
2005-11-02 06:00:00,0.68098,0.68125,0.68067,0.68103,3566799986.0
2005-11-02 06:30:00,0.6811,0.68129,0.68102,0.68124,3533400013.0
2005-11-02 07:00:00,0.68119,0.68145,0.68093,0.68131,3565199990.0
2005-11-02 07:30:00,0.68127,0.68138,0.68099,0.68113,3973199988.0
2005-11-02 08:00:00,0.68105,0.68129,0.68099,0.68106,2749600004.0
2005-11-02 08:30:00,0.68102,0.6812,0.68074,0.6808,3368499989.0
2005-11-02 09:00:00,0.68084,0.68093,0.68057,0.68093,3666300009.0
2005-11-02 09:30:00,0.68113,0.6815,0.68113,0.68132,4484900003.0
2005-11-02 10:00:00,0.68135,0.68145,0.68097,0.68102,4119700006.0
2005-11-02 10:30:00,0.68103,0.68116,0.68074,0.68078,4229499982.0
2005-11-02 11:00:00,0.68072,0.68077,0.68049,0.68061,4233000002.0
2005-11-02 11:30:00,0.68068,0.68069,0.68021,0.6805,4295499981.0
2005-11-02 12:00:00,0.68043,0.68063,0.67999,0.67999,4426200013.0
2005-11-02 12:30:00,0.67999,0.68034,0.6799,0.67994,4055900019.0
2005-11-02 13:00:00,0.67999,0.68017,0.67966,0.67999,4291900000.0
2005-11-02 13:30:00,0.68004,0.6802,0.67936,0.67936,4246299993.0
2005-11-02 14:00:00,0.67932,0.67965,0.67892,0.67899,4175400010.0
2005-11-02 14:30:00,0.67897,0.67923,0.6788,0.6792,4058999996.0
2005-11-02 15:00:00,0.67922,0.67924,0.67874,0.67895,3574300025.0
2005-11-02 15:30:00,0.67891,0.67954,0.67889,0.67954,3410799993.0
2005-11-02 16:00:00,0.67948,0.67975,0.67912,0.67953,4466899991.0
2005-11-02 16:30:00,0.67943,0.67984,0.67937,0.67967,4304499982.0
2005-11-02 17:00:00,0.67963,0.68004,0.6794,0.67992,4440700003.0
2005-11-02 17:30:00,0.67995,0.6804,0.67955,0.67969,4161199995.0
2005-11-02 18:00:00,0.67969,0.67993,0.67929,0.67946,31530099989.0
2005-11-02 18:30:00,0.67945,0.67974,0.67936,0.67936,14479099951.0
2005-11-02 19:00:00,0.67937,0.67962,0.67935,0.67954,11412400022.0
2005-11-02 19:30:00,0.67958,0.67986,0.67911,0.67922,11187799992.0
2005-11-02 20:00:00,0.6793,0.67941,0.67915,0.67927,10780600016.0
2005-11-02 20:30:00,0.67928,0.67947,0.67915,0.6793,21772599997.0
2005-11-02 21:00:00,0.67931,0.67947,0.67893,0.67932,12461600020.0
2005-11-02 21:30:00,0.6793,0.6795,0.67925,0.67935,7675499971.0
2005-11-02 22:00:00,0.67934,0.67945,0.67883,0.67902,8061700008.0
2005-11-02 22:30:00,0.67933,0.67935,0.67872,0.67914,5810999985.0
2005-11-02 23:00:00,0.679,0.67932,0.67886,0.67922,3754399994.0
2005-11-02 23:30:00,0.67928,0.67931,0.67879,0.67922,3594999993.0
2005-11-03 00:00:00,0.67909,0.67953,0.67889,0.67907,5372300012.0
2005-11-03 00:30:00,0.6793,0.67955,0.67888,0.67933,3721500006.0
2005-11-03 01:00:00,0.67938,0.6796,0.67904,0.67939,3742599994.0
2005-11-03 01:30:00,0.6793,0.67935,0.67876,0.67896,3696700021.0
2005-11-03 02:00:00,0.67905,0.67957,0.6788,0.67957,4399299979.0
2005-11-03 02:30:00,0.67955,0.67974,0.67929,0.67945,3250699991.0
2005-11-03 03:00:00,0.67946,0.67975,0.67931,0.67955,2500600004.0
2005-11-03 03:30:00,0.67953,0.67965,0.67893,0.67933,3670399997.0
2005-11-03 04:00:00,0.67938,0.67953,0.67892,0.6792,3396499989.0
2005-11-03 04:30:00,0.67898,0.6796,0.67884,0.67948,4040699991.0
2005-11-03 05:00:00,0.6795,0.67965,0.67906,0.67931,3713099995.0
2005-11-03 05:30:00,0.67963,0.67968,0.67889,0.67943,3704400003.0
2005-11-03 06:00:00,0.67919,0.67962,0.67892,0.67959,3443699994.0
2005-11-03 06:30:00,0.67921,0.6798,0.67916,0.67977,2635200007.0
2005-11-03 07:00:00,0.67971,0.67983,0.67938,0.6798,2701299995.0
2005-11-03 07:30:00,0.67978,0.67991,0.67932,0.67991,3245600024.0
2005-11-03 08:00:00,0.67989,0.68007,0.67948,0.67977,3679199997.0
2005-11-03 08:30:00,0.67982,0.6799,0.6795,0.67956,3503999985.0
2005-11-03 09:00:00,0.67958,0.6801,0.67941,0.68002,3890999992.0
2005-11-03 09:30:00,0.68009,0.68009,0.67925,0.67931,4113799988.0
2005-11-03 10:00:00,0.67925,0.67952,0.67905,0.67915,4331600013.0
2005-11-03 10:30:00,0.67911,0.67922,0.67882,0.6792,3570499988.0
2005-11-03 11:00:00,0.67918,0.6795,0.67909,0.6795,3965399998.0
2005-11-03 11:30:00,0.67939,0.67966,0.67852,0.67859,4191299984.0
2005-11-03 12:00:00,0.67849,0.67858,0.67812,0.67829,4920100014.0
2005-11-03 12:30:00,0.67825,0.67847,0.678,0.67831,4227099999.0
2005-11-03 13:00:00,0.67832,0.67871,0.67812,0.67857,3771499987.0
2005-11-03 13:30:00,0.67859,0.6787,0.67816,0.67826,4148099998.0
2005-11-03 14:00:00,0.67826,0.67857,0.67821,0.67833,3696199989.0
2005-11-03 14:30:00,0.67829,0.67835,0.67771,0.67812,4295899999.0
2005-11-03 15:00:00,0.67805,0.67847,0.67804,0.67818,4009300012.0
2005-11-03 15:30:00,0.67813,0.67832,0.67694,0.67715,4437900003.0
2005-11-03 16:00:00,0.67713,0.67713,0.67615,0.67699,4884600011.0
2005-11-03 16:30:00,0.67697,0.677,0.67638,0.6765,4402400023.0
2005-11-03 17:00:00,0.67657,0.67688,0.67588,0.6762,4956200010.0
2005-11-03 17:30:00,0.67626,0.67647,0.67581,0.67582,3984099991.0
2005-11-03 18:00:00,0.67581,0.67606,0.675,0.67576,30478500073.0
2005-11-03 18:30:00,0.67573,0.67604,0.67535,0.6755,14890200019.0
2005-11-03 19:00:00,0.67553,0.67583,0.67493,0.67514,11870899976.0
2005-11-03 19:30:00,0.67512,0.67528,0.67503,0.67507,10422699978.0
2005-11-03 20:00:00,0.67512,0.67527,0.67492,0.67507,10773800011.0
2005-11-03 20:30:00,0.6751,0.67523,0.67495,0.67505,20661899994.0
2005-11-03 21:00:00,0.67508,0.67518,0.67404,0.67417,13332899975.0
2005-11-03 21:30:00,0.67419,0.6744,0.67398,0.67421,7475899975.0
2005-11-03 22:00:00,0.67419,0.6746,0.6741,0.67455,7978399967.0
2005-11-03 22:30:00,0.67457,0.67464,0.67426,0.67426,5367600008.0
2005-11-03 23:00:00,0.67414,0.67458,0.67414,0.67438,4183500004.0
2005-11-03 23:30:00,0.67442,0.67455,0.67406,0.67435,3408799983.0
2005-11-04 00:00:00,0.67417,0.6744,0.6735,0.67393,4837699993.0
2005-11-04 00:30:00,0.6741,0.67447,0.67373,0.67445,3507099997.0
2005-11-04 01:00:00,0.67445,0.67477,0.67422,0.67467,3486700001.0
2005-11-04 01:30:00,0.67462,0.67472,0.67378,0.6745,3814800013.0
2005-11-04 02:00:00,0.67448,0.67467,0.67428,0.67465,3667000015.0
2005-11-04 02:30:00,0.67462,0.67495,0.67449,0.67461,3240599991.0
2005-11-04 03:00:00,0.67462,0.67474,0.6743,0.67449,3438499995.0
2005-11-04 03:30:00,0.67451,0.67475,0.67429,0.6745,3566400014.0
2005-11-04 04:00:00,0.67452,0.67498,0.67444,0.67465,3734599994.0
2005-11-04 04:30:00,0.67466,0.67486,0.67422,0.6745,2935399998.0
2005-11-04 05:00:00,0.6748,0.67499,0.67434,0.67452,3104600003.0
2005-11-04 05:30:00,0.67491,0.67522,0.67469,0.67518,3533100017.0
2005-11-04 06:00:00,0.67524,0.67537,0.6748,0.67517,4079999990.0
2005-11-04 06:30:00,0.67516,0.67533,0.67497,0.6751,3556499990.0
2005-11-04 07:00:00,0.67505,0.6751,0.67446,0.6749,3370999984.0
2005-11-04 07:30:00,0.67486,0.67511,0.67432,0.67498,3847499975.0
2005-11-04 08:00:00,0.67492,0.67589,0.67479,0.67541,3567500014.0
2005-11-04 08:30:00,0.67543,0.67571,0.67532,0.6757,3263000005.0
2005-11-04 09:00:00,0.6757,0.67588,0.67511,0.67521,4455599979.0
2005-11-04 09:30:00,0.67527,0.67568,0.67519,0.67534,4513999993.0
2005-11-04 10:00:00,0.6754,0.6757,0.67532,0.67552,4394299988.0
2005-11-04 10:30:00,0.67553,0.67608,0.67551,0.67607,4069300040.0
2005-11-04 11:00:00,0.67606,0.6761,0.67572,0.67603,4348299998.0
2005-11-04 11:30:00,0.67605,0.67605,0.67551,0.67576,4169199972.0
2005-11-04 12:00:00,0.67571,0.67634,0.67571,0.67631,4146000013.0
2005-11-04 12:30:00,0.67627,0.67636,0.67593,0.67613,3948600010.0
2005-11-04 13:00:00,0.67616,0.67675,0.67599,0.67665,4101500004.0
2005-11-04 13:30:00,0.67664,0.67664,0.67606,0.67617,4006499971.0
2005-11-04 14:00:00,0.67617,0.67653,0.67604,0.67634,4455499983.0
2005-11-04 14:30:00,0.6763,0.67683,0.67629,0.6768,4052900007.0
2005-11-04 15:00:00,0.67675,0.67677,0.67573,0.67573,3671300002.0
2005-11-04 15:30:00,0.67561,0.6772,0.67561,0.67717,5116200011.0
2005-11-04 16:00:00,0.67716,0.67739,0.67638,0.67641,4297499995.0
2005-11-04 16:30:00,0.67641,0.67662,0.67604,0.67617,4967400030.0
2005-11-04 17:00:00,0.67617,0.67683,0.67608,0.67617,4956500002.0
2005-11-04 17:30:00,0.67603,0.67605,0.67492,0.67492,4337499994.0
2005-11-04 18:00:00,0.6749,0.67553,0.67487,0.6755,31653899925.0
2005-11-04 18:30:00,0.67551,0.67584,0.67541,0.67545,14105700022.0
2005-11-04 19:00:00,0.67544,0.67568,0.67511,0.67547,11984400018.0
2005-11-04 19:30:00,0.6755,0.6761,0.67527,0.67554,10287700000.0
2005-11-04 20:00:00,0.67562,0.67562,0.6753,0.67532,11351499976.0
2005-11-04 20:30:00,0.67533,0.67547,0.67484,0.67485,20752099929.0
2005-11-04 21:00:00,0.6749,0.67516,0.67485,0.67507,12704499949.0
2005-11-04 21:30:00,0.67505,0.67515,0.67443,0.67496,8014900002.0
2005-11-04 22:00:00,0.67495,0.675,0.67455,0.67489,8287999985.0
2005-11-04 22:30:00,0.67492,0.67498,0.67447,0.67447,6252899982.0
2005-11-04 23:00:00,0.67436,0.67512,0.67436,0.67495,3975699999.0
2005-11-04 23:30:00,0.67498,0.67509,0.6744,0.67465,3809700003.0
2005-11-07 00:00:00,0.67503,0.67575,0.67476,0.67533,6963899980.0
2005-11-07 00:30:00,0.67513,0.67596,0.67498,0.67551,6175399968.0
2005-11-07 01:00:00,0.67559,0.67618,0.67474,0.67504,6808999999.0
2005-11-07 01:30:00,0.67501,0.67528,0.6746,0.675,6352799991.0
2005-11-07 02:00:00,0.675,0.67523,0.67454,0.67485,3939499988.0
2005-11-07 02:30:00,0.67485,0.67547,0.67478,0.67517,3218400008.0
2005-11-07 03:00:00,0.67514,0.67537,0.67477,0.67502,3959200006.0
2005-11-07 03:30:00,0.67504,0.67509,0.67411,0.67457,3546700010.0
2005-11-07 04:00:00,0.67467,0.67483,0.67418,0.67454,3420699993.0
2005-11-07 04:30:00,0.67473,0.67485,0.67415,0.67469,3114300014.0
2005-11-07 05:00:00,0.67467,0.67487,0.67462,0.67466,2974199989.0
2005-11-07 05:30:00,0.67464,0.67494,0.67459,0.67488,3893899994.0
2005-11-07 06:00:00,0.67488,0.67502,0.67466,0.6748,4027399999.0
2005-11-07 06:30:00,0.67475,0.67498,0.67459,0.67495,3836699999.0
2005-11-07 07:00:00,0.67493,0.67502,0.67454,0.67498,3480000001.0
2005-11-07 07:30:00,0.67493,0.67496,0.6746,0.67477,3533899990.0
2005-11-07 08:00:00,0.67479,0.67497,0.67445,0.67458,3357900001.0
2005-11-07 08:30:00,0.67456,0.67473,0.67419,0.67468,3770899995.0
2005-11-07 09:00:00,0.6747,0.67522,0.67465,0.67471,3829800003.0
2005-11-07 09:30:00,0.67473,0.67508,0.67417,0.67489,4460800009.0
2005-11-07 10:00:00,0.67493,0.67591,0.67493,0.67522,4404799998.0
2005-11-07 10:30:00,0.67518,0.67555,0.67502,0.67542,4108400008.0
2005-11-07 11:00:00,0.67547,0.67599,0.6753,0.67571,4714699978.0
2005-11-07 11:30:00,0.67578,0.67659,0.67578,0.67644,4378599986.0
2005-11-07 12:00:00,0.67637,0.6768,0.67631,0.67635,4201200006.0
2005-11-07 12:30:00,0.67634,0.6765,0.6761,0.6761,4429399992.0
2005-11-07 13:00:00,0.67614,0.67633,0.6758,0.67602,3691199993.0
2005-11-07 13:30:00,0.676,0.67608,0.67567,0.67599,3878499989.0
2005-11-07 14:00:00,0.67599,0.67642,0.67588,0.67637,3689299993.0
2005-11-07 14:30:00,0.6763,0.67665,0.67616,0.67661,3845299984.0
2005-11-07 15:00:00,0.67655,0.67704,0.67635,0.67701,3686499989.0
2005-11-07 15:30:00,0.67702,0.67737,0.67694,0.67726,4062799989.0
2005-11-07 16:00:00,0.67726,0.67737,0.67649,0.67688,3958299992.0
2005-11-07 16:30:00,0.67676,0.67676,0.67638,0.67648,3790700011.0
2005-11-07 17:00:00,0.67651,0.67679,0.67635,0.67653,4674100001.0
2005-11-07 17:30:00,0.67658,0.67688,0.67635,0.67679,4150400002.0
2005-11-07 18:00:00,0.67679,0.67683,0.6762,0.67659,30348700030.0
2005-11-07 18:30:00,0.67659,0.6769,0.67625,0.67625,15047299977.0
2005-11-07 19:00:00,0.67625,0.67636,0.67571,0.67592,11697000024.0
2005-11-07 19:30:00,0.67591,0.67607,0.67565,0.6758,10383100008.0
2005-11-07 20:00:00,0.67587,0.6762,0.67562,0.67572,11195799973.0
2005-11-07 20:30:00,0.67598,0.67636,0.67579,0.67621,20506099972.0
2005-11-07 21:00:00,0.67623,0.67683,0.6762,0.67678,12807400016.0
2005-11-07 21:30:00,0.67678,0.67697,0.67646,0.67692,8363800001.0
2005-11-07 22:00:00,0.67688,0.67693,0.67647,0.6765,6870500023.0
2005-11-07 22:30:00,0.67652,0.67672,0.67641,0.67658,5551399998.0
2005-11-07 23:00:00,0.67645,0.67695,0.6762,0.6762,4242099985.0
2005-11-07 23:30:00,0.67663,0.67667,0.67618,0.6766,3875300004.0
2005-11-08 00:00:00,0.67639,0.67663,0.67565,0.67633,4556799998.0
2005-11-08 00:30:00,0.67638,0.67662,0.67572,0.67595,3878499998.0
2005-11-08 01:00:00,0.67631,0.67649,0.67622,0.67648,3987999989.0
2005-11-08 01:30:00,0.6764,0.67646,0.67603,0.67619,4076800016.0
2005-11-08 02:00:00,0.67616,0.67627,0.67589,0.67595,3995499986.0
2005-11-08 02:30:00,0.67595,0.67611,0.67471,0.67517,4118500007.0
2005-11-08 03:00:00,0.67513,0.67522,0.67405,0.67494,4508500011.0
2005-11-08 03:30:00,0.67498,0.67569,0.67478,0.67495,3523200018.0
2005-11-08 04:00:00,0.67496,0.67515,0.67445,0.6746,3690800001.0
2005-11-08 04:30:00,0.67458,0.67479,0.67446,0.67466,3539599981.0
2005-11-08 05:00:00,0.67464,0.67469,0.67435,0.67444,3247099992.0
2005-11-08 05:30:00,0.67443,0.67457,0.6739,0.6744,3509399986.0
2005-11-08 06:00:00,0.67436,0.67453,0.67431,0.67445,3286500005.0
2005-11-08 06:30:00,0.67445,0.6746,0.67435,0.67458,3075399995.0
2005-11-08 07:00:00,0.67456,0.67476,0.67448,0.67454,3895799993.0
2005-11-08 07:30:00,0.67444,0.67473,0.67436,0.67461,3876400001.0
2005-11-08 08:00:00,0.67454,0.6747,0.6742,0.67452,3556700007.0
2005-11-08 08:30:00,0.67452,0.67484,0.6745,0.67481,3878300011.0
2005-11-08 09:00:00,0.67482,0.67561,0.67482,0.67549,3867499988.0
2005-11-08 09:30:00,0.67556,0.67565,0.67515,0.67543,4664799969.0
2005-11-08 10:00:00,0.6754,0.67542,0.67448,0.67505,4552700019.0
2005-11-08 10:30:00,0.67507,0.67574,0.67504,0.67537,4787700021.0
2005-11-08 11:00:00,0.67533,0.67626,0.67514,0.67615,4218699992.0
2005-11-08 11:30:00,0.67619,0.67676,0.67608,0.67652,3897799991.0
2005-11-08 12:00:00,0.6765,0.67659,0.67575,0.67597,4257800000.0
2005-11-08 12:30:00,0.67592,0.67637,0.6759,0.67602,4499099997.0
2005-11-08 13:00:00,0.67606,0.67621,0.6758,0.67588,3893999995.0
2005-11-08 13:30:00,0.67587,0.67598,0.67539,0.67578,4196599994.0
2005-11-08 14:00:00,0.67577,0.67626,0.67566,0.67623,4401499997.0
2005-11-08 14:30:00,0.6762,0.67631,0.67597,0.67604,4095799976.0
2005-11-08 15:00:00,0.67604,0.67617,0.67578,0.67586,4203899978.0
2005-11-08 15:30:00,0.67586,0.67592,0.67535,0.67553,3574000001.0
2005-11-08 16:00:00,0.67557,0.67606,0.6755,0.67572,4546000006.0
2005-11-08 16:30:00,0.67581,0.67616,0.67565,0.6758,4064700023.0
2005-11-08 17:00:00,0.67576,0.67597,0.67546,0.67578,4329099995.0
2005-11-08 17:30:00,0.67582,0.67607,0.6754,0.67602,4174899995.0
2005-11-08 18:00:00,0.676,0.67604,0.67546,0.67563,31561800060.0
2005-11-08 18:30:00,0.67565,0.67597,0.67545,0.67585,14136800029.0
2005-11-08 19:00:00,0.67585,0.67618,0.67585,0.67594,12751699976.0
2005-11-08 19:30:00,0.67593,0.67614,0.67571,0.67582,10729699987.0
2005-11-08 20:00:00,0.67593,0.67593,0.6756,0.67567,11045499996.0
2005-11-08 20:30:00,0.67568,0.67615,0.67542,0.6758,21310600003.0
2005-11-08 21:00:00,0.67585,0.67593,0.6754,0.67547,13611800006.0
2005-11-08 21:30:00,0.67547,0.67578,0.67514,0.67577,7581999979.0
2005-11-08 22:00:00,0.67573,0.67573,0.67527,0.6756,8191200002.0
2005-11-08 22:30:00,0.67557,0.67593,0.67535,0.67541,5568799987.0
2005-11-08 23:00:00,0.67535,0.67594,0.67535,0.6756,4099600001.0
2005-11-08 23:30:00,0.67565,0.67575,0.67494,0.6752,2777200009.0
2005-11-09 00:00:00,0.67505,0.67531,0.67439,0.67497,4654399995.0
2005-11-09 00:30:00,0.67507,0.67535,0.6748,0.67526,3857800014.0
2005-11-09 01:00:00,0.6753,0.67537,0.67459,0.67513,4725199979.0
2005-11-09 01:30:00,0.67509,0.67527,0.67501,0.67519,3729100018.0
2005-11-09 02:00:00,0.67515,0.67523,0.67499,0.67505,3473800007.0
2005-11-09 02:30:00,0.67502,0.67532,0.67493,0.67524,3188399992.0
2005-11-09 03:00:00,0.67524,0.67547,0.67513,0.67521,3331600008.0
2005-11-09 03:30:00,0.67517,0.67533,0.6748,0.67519,3129299993.0
2005-11-09 04:00:00,0.67525,0.67537,0.67493,0.67501,2501399989.0
2005-11-09 04:30:00,0.67504,0.67534,0.67466,0.67507,3261599997.0
2005-11-09 05:00:00,0.67499,0.67538,0.67451,0.67503,3708299990.0
2005-11-09 05:30:00,0.67448,0.67516,0.67437,0.67495,3708599994.0
2005-11-09 06:00:00,0.67498,0.67524,0.67455,0.6751,2906300009.0
2005-11-09 06:30:00,0.6751,0.67519,0.67478,0.67502,3802200003.0
2005-11-09 07:00:00,0.67495,0.67531,0.67489,0.675,3440999985.0
2005-11-09 07:30:00,0.67498,0.6751,0.67458,0.67494,3848099999.0
2005-11-09 08:00:00,0.67492,0.67512,0.67485,0.6749,3319600021.0
2005-11-09 08:30:00,0.67492,0.67511,0.67483,0.67483,3707099982.0
2005-11-09 09:00:00,0.67483,0.67516,0.67483,0.67494,4652199997.0
2005-11-09 09:30:00,0.67498,0.67532,0.67493,0.67517,3960599999.0
2005-11-09 10:00:00,0.67515,0.67532,0.67464,0.6753,4311900002.0
2005-11-09 10:30:00,0.6753,0.67565,0.67487,0.67542,4038300002.0
2005-11-09 11:00:00,0.67545,0.6756,0.67528,0.67544,3517599988.0
2005-11-09 11:30:00,0.67557,0.67614,0.67538,0.67576,4694299999.0
2005-11-09 12:00:00,0.67567,0.6763,0.67565,0.67608,4456600019.0
2005-11-09 12:30:00,0.67602,0.67632,0.6758,0.67609,4113799991.0
2005-11-09 13:00:00,0.67611,0.67617,0.67545,0.67552,3871600016.0
2005-11-09 13:30:00,0.67552,0.67571,0.67519,0.67561,3825799989.0
2005-11-09 14:00:00,0.67561,0.6758,0.6755,0.67566,4053999992.0
2005-11-09 14:30:00,0.67567,0.67576,0.6754,0.67554,4365200010.0
2005-11-09 15:00:00,0.67552,0.67558,0.67496,0.67503,4101600009.0
2005-11-09 15:30:00,0.67506,0.67537,0.67476,0.67531,3625999997.0
2005-11-09 16:00:00,0.6753,0.67539,0.67497,0.675,3784699985.0
2005-11-09 16:30:00,0.67494,0.67499,0.67391,0.67403,4260699995.0
2005-11-09 17:00:00,0.67412,0.6746,0.67412,0.67413,4497999990.0
2005-11-09 17:30:00,0.67417,0.67458,0.67411,0.67411,4126500002.0
2005-11-09 18:00:00,0.6741,0.6751,0.67384,0.67404,31212799878.0
2005-11-09 18:30:00,0.67405,0.67467,0.67387,0.67461,14418899976.0
2005-11-09 19:00:00,0.67458,0.67531,0.67452,0.67522,11207599976.0
2005-11-09 19:30:00,0.67517,0.67533,0.67489,0.67489,11377900021.0
2005-11-09 20:00:00,0.67495,0.67539,0.67487,0.67517,10877600003.0
2005-11-09 20:30:00,0.67518,0.67549,0.67485,0.67485,20338699968.0
2005-11-09 21:00:00,0.67491,0.6751,0.67471,0.67496,13032699999.0
2005-11-09 21:30:00,0.67495,0.67504,0.67451,0.67493,7662699992.0
2005-11-09 22:00:00,0.67491,0.67511,0.67479,0.67505,7865799988.0
2005-11-09 22:30:00,0.67507,0.67521,0.6747,0.67474,5746299989.0
2005-11-09 23:00:00,0.6746,0.67494,0.67457,0.67468,4174900015.0
2005-11-09 23:30:00,0.6747,0.67485,0.67428,0.6747,4104999996.0
2005-11-10 00:00:00,0.67454,0.67469,0.674,0.67414,5735899984.0
2005-11-10 00:30:00,0.67452,0.67476,0.67415,0.67468,3484799987.0
2005-11-10 01:00:00,0.67465,0.67515,0.67413,0.67515,4193800006.0
2005-11-10 01:30:00,0.67515,0.67523,0.67448,0.67509,3866800017.0
2005-11-10 02:00:00,0.67502,0.67506,0.67444,0.67455,3808300004.0
2005-11-10 02:30:00,0.6745,0.67477,0.67436,0.67471,3552100011.0
2005-11-10 03:00:00,0.67471,0.67494,0.6747,0.6749,3464099999.0
2005-11-10 03:30:00,0.67488,0.67501,0.67437,0.67493,3199499987.0
2005-11-10 04:00:00,0.67497,0.6751,0.67434,0.67483,3048400003.0
2005-11-10 04:30:00,0.67483,0.67499,0.67441,0.6748,3538699986.0
2005-11-10 05:00:00,0.67465,0.67495,0.67438,0.67488,3092400011.0
2005-11-10 05:30:00,0.67476,0.6749,0.6742,0.67483,3313699998.0
2005-11-10 06:00:00,0.67484,0.67528,0.67478,0.67518,3559999975.0
2005-11-10 06:30:00,0.67514,0.67528,0.67504,0.6752,2644199998.0
2005-11-10 07:00:00,0.67516,0.67531,0.675,0.67517,3216599985.0
2005-11-10 07:30:00,0.6752,0.67533,0.67505,0.67527,3136399995.0
2005-11-10 08:00:00,0.6752,0.67539,0.67505,0.67518,3485599994.0
2005-11-10 08:30:00,0.67467,0.67539,0.67467,0.67515,3483499997.0
2005-11-10 09:00:00,0.67512,0.67526,0.67473,0.67483,4357199996.0
2005-11-10 09:30:00,0.67483,0.67514,0.67476,0.67483,4618600005.0
2005-11-10 10:00:00,0.67484,0.67519,0.67462,0.67475,3973199991.0
2005-11-10 10:30:00,0.67474,0.67504,0.6733,0.67348,3990599990.0
2005-11-10 11:00:00,0.67345,0.67393,0.67323,0.67387,3935499994.0
2005-11-10 11:30:00,0.67394,0.67466,0.67389,0.67412,4101300001.0
2005-11-10 12:00:00,0.67407,0.67426,0.67355,0.6736,4222599998.0
2005-11-10 12:30:00,0.67353,0.67358,0.67333,0.67333,4123899993.0
2005-11-10 13:00:00,0.67337,0.67344,0.67297,0.67306,4102299990.0
2005-11-10 13:30:00,0.67309,0.67349,0.67306,0.67331,4088199988.0
2005-11-10 14:00:00,0.67313,0.67367,0.67313,0.67353,4553000001.0
2005-11-10 14:30:00,0.6734,0.6734,0.67266,0.67273,4318299984.0
2005-11-10 15:00:00,0.67279,0.67304,0.67266,0.67266,3904700000.0
2005-11-10 15:30:00,0.67272,0.6733,0.67186,0.67218,4669799994.0
2005-11-10 16:00:00,0.6722,0.67304,0.67215,0.67265,4767000004.0
2005-11-10 16:30:00,0.67265,0.67295,0.67246,0.67287,4487300011.0
2005-11-10 17:00:00,0.67294,0.67324,0.67226,0.67239,4534899997.0
2005-11-10 17:30:00,0.67236,0.67241,0.672,0.67216,3755699998.0
2005-11-10 18:00:00,0.67212,0.67241,0.67195,0.6722,31772299998.0
2005-11-10 18:30:00,0.67217,0.67239,0.67192,0.6721,14149799994.0
2005-11-10 19:00:00,0.67209,0.67232,0.67191,0.672,11506799964.0
2005-11-10 19:30:00,0.67198,0.67206,0.67159,0.67182,10981099999.0
2005-11-10 20:00:00,0.67186,0.67194,0.67162,0.67179,11100300011.0
2005-11-10 20:30:00,0.67178,0.67209,0.6713,0.67185,21307100013.0
2005-11-10 21:00:00,0.67188,0.67228,0.6717,0.67217,13421199961.0
2005-11-10 21:30:00,0.67215,0.67224,0.67054,0.67054,7559700000.0
2005-11-10 22:00:00,0.67059,0.6713,0.67059,0.671,7963200003.0
2005-11-10 22:30:00,0.67102,0.6712,0.6709,0.67102,5946400022.0
2005-11-10 23:00:00,0.67087,0.67135,0.67087,0.6712,3756499990.0
2005-11-10 23:30:00,0.67122,0.67126,0.67055,0.67095,3069700017.0
2005-11-11 00:00:00,0.67079,0.67138,0.67041,0.67109,4363299988.0
2005-11-11 00:30:00,0.67114,0.67145,0.67101,0.6713,3403299982.0
2005-11-11 01:00:00,0.67124,0.67124,0.67066,0.67093,4031399988.0
2005-11-11 01:30:00,0.67093,0.67101,0.67027,0.6708,4156399998.0
2005-11-11 02:00:00,0.67088,0.67123,0.67068,0.67092,4219499997.0
2005-11-11 02:30:00,0.67084,0.67148,0.67063,0.67127,4118500012.0
2005-11-11 03:00:00,0.67127,0.67143,0.67093,0.67109,3817400004.0
2005-11-11 03:30:00,0.67119,0.67134,0.67065,0.67099,3216100007.0
2005-11-11 04:00:00,0.67104,0.67109,0.6709,0.67096,3696599996.0
2005-11-11 04:30:00,0.671,0.67108,0.67074,0.67082,3357600000.0
2005-11-11 05:00:00,0.67085,0.67094,0.67039,0.67083,3352600013.0
2005-11-11 05:30:00,0.67083,0.67097,0.67066,0.67084,3399099991.0
2005-11-11 06:00:00,0.6709,0.67119,0.67027,0.67114,3513799995.0
2005-11-11 06:30:00,0.67115,0.67119,0.67062,0.6709,3040099998.0
2005-11-11 07:00:00,0.67092,0.67121,0.67086,0.67108,3525100000.0
2005-11-11 07:30:00,0.67104,0.67124,0.67096,0.67102,3387600004.0
2005-11-11 08:00:00,0.67095,0.67106,0.67064,0.67082,3566699989.0
2005-11-11 08:30:00,0.67083,0.67114,0.67076,0.6711,3913800007.0
2005-11-11 09:00:00,0.67108,0.67143,0.671,0.6713,4136800022.0
2005-11-11 09:30:00,0.6714,0.67171,0.67127,0.67133,4028099995.0
2005-11-11 10:00:00,0.67132,0.67171,0.67113,0.67167,3916199993.0
2005-11-11 10:30:00,0.67167,0.672,0.6716,0.67183,3413099990.0
2005-11-11 11:00:00,0.67184,0.67229,0.67181,0.672,3710900004.0
2005-11-11 11:30:00,0.672,0.67213,0.67158,0.67207,4102499977.0
2005-11-11 12:00:00,0.672,0.67255,0.67194,0.67234,4409099993.0
2005-11-11 12:30:00,0.67232,0.67234,0.67195,0.67195,4380300013.0
2005-11-11 13:00:00,0.67201,0.67215,0.67161,0.67215,4293500004.0
2005-11-11 13:30:00,0.67216,0.67238,0.67195,0.67195,4272599997.0
2005-11-11 14:00:00,0.67192,0.6729,0.67186,0.67285,4275700013.0
2005-11-11 14:30:00,0.67278,0.67324,0.67268,0.67317,4062100000.0
2005-11-11 15:00:00,0.67313,0.67318,0.67256,0.67257,3921499994.0
2005-11-11 15:30:00,0.67258,0.67271,0.67218,0.67218,3611199993.0
2005-11-11 16:00:00,0.67205,0.67238,0.67205,0.67216,3461899994.0
2005-11-11 16:30:00,0.67212,0.67224,0.67192,0.67216,3280299994.0
2005-11-11 17:00:00,0.67213,0.67281,0.67187,0.67281,3799200009.0
2005-11-11 17:30:00,0.6728,0.67287,0.67224,0.67236,3478100003.0
2005-11-11 18:00:00,0.67244,0.67289,0.67244,0.67281,31439000002.0
2005-11-11 18:30:00,0.67278,0.67285,0.67225,0.67235,14851400005.0
2005-11-11 19:00:00,0.67238,0.6727,0.67234,0.67245,12190099988.0
2005-11-11 19:30:00,0.67211,0.67291,0.67177,0.6729,11118800012.0
2005-11-11 20:00:00,0.67301,0.67301,0.67204,0.67262,12622999993.0
2005-11-11 20:30:00,0.67263,0.67273,0.67207,0.67232,22498400030.0
2005-11-11 21:00:00,0.67233,0.67273,0.67208,0.67272,13406799975.0
2005-11-11 21:30:00,0.6727,0.67283,0.67267,0.67277,7887000030.0
2005-11-11 22:00:00,0.67275,0.67285,0.6722,0.67261,7736999968.0
2005-11-11 22:30:00,0.67263,0.6734,0.67233,0.6729,5567299989.0
2005-11-11 23:00:00,0.67272,0.67321,0.6725,0.67288,3475899999.0
2005-11-11 23:30:00,0.67295,0.67326,0.67223,0.67326,3257700006.0
2005-11-14 00:00:00,0.67242,0.67294,0.67199,0.67216,4925000007.0
2005-11-14 00:30:00,0.67193,0.67271,0.67187,0.6722,5801299991.0
2005-11-14 01:00:00,0.67198,0.67272,0.67187,0.67237,5585500005.0
2005-11-14 01:30:00,0.6722,0.67308,0.67211,0.67278,6116099982.0
2005-11-14 02:00:00,0.6729,0.67368,0.67269,0.67345,4375100004.0
2005-11-14 02:30:00,0.67337,0.67356,0.67293,0.67326,3691800002.0
2005-11-14 03:00:00,0.67336,0.6735,0.67313,0.67335,3437299982.0
2005-11-14 03:30:00,0.67333,0.67356,0.67256,0.67348,3933299982.0
2005-11-14 04:00:00,0.67358,0.67366,0.67338,0.67343,3355500001.0
2005-11-14 04:30:00,0.67343,0.67353,0.67307,0.67343,3422399992.0
2005-11-14 05:00:00,0.6734,0.6736,0.6731,0.6731,3042200012.0
2005-11-14 05:30:00,0.67325,0.6737,0.67305,0.67357,2990299999.0
2005-11-14 06:00:00,0.6736,0.67426,0.67351,0.67408,3632600003.0
2005-11-14 06:30:00,0.67412,0.6744,0.67395,0.6742,3993199992.0
2005-11-14 07:00:00,0.67417,0.67428,0.67378,0.67384,3416199998.0
2005-11-14 07:30:00,0.67381,0.67425,0.67358,0.67418,3497799990.0
2005-11-14 08:00:00,0.6741,0.67435,0.67388,0.67395,3778099996.0
2005-11-14 08:30:00,0.67397,0.67403,0.67353,0.67368,3511399999.0
2005-11-14 09:00:00,0.67372,0.67388,0.67349,0.67372,4661699996.0
2005-11-14 09:30:00,0.67371,0.67374,0.67325,0.67327,4534900005.0
2005-11-14 10:00:00,0.67323,0.67347,0.67283,0.67316,4539900004.0
2005-11-14 10:30:00,0.67318,0.67322,0.67236,0.67273,4175900035.0
2005-11-14 11:00:00,0.67276,0.67276,0.67214,0.67247,4663900003.0
2005-11-14 11:30:00,0.67262,0.6727,0.67185,0.67209,4643700011.0
2005-11-14 12:00:00,0.67203,0.67236,0.67188,0.67234,4182399997.0
2005-11-14 12:30:00,0.6723,0.67278,0.6722,0.6727,3533199993.0
2005-11-14 13:00:00,0.67272,0.67291,0.6725,0.67264,4235100008.0
2005-11-14 13:30:00,0.67268,0.67277,0.67244,0.67251,4272499984.0
2005-11-14 14:00:00,0.67252,0.67272,0.6723,0.67263,3899400006.0
2005-11-14 14:30:00,0.6726,0.67266,0.67246,0.67254,4308699990.0
2005-11-14 15:00:00,0.67253,0.67321,0.67244,0.67313,4067399993.0
2005-11-14 15:30:00,0.67312,0.67325,0.67284,0.6732,3995600021.0
2005-11-14 16:00:00,0.67318,0.67334,0.67294,0.673,3761099996.0
2005-11-14 16:30:00,0.67299,0.67337,0.67294,0.67318,4676099996.0
2005-11-14 17:00:00,0.67317,0.67343,0.67314,0.67322,3950499975.0
2005-11-14 17:30:00,0.67328,0.67386,0.67299,0.67299,3759299983.0
2005-11-14 18:00:00,0.673,0.67323,0.6722,0.67265,32334300017.0
2005-11-14 18:30:00,0.67266,0.67272,0.67204,0.6723,14318900001.0
2005-11-14 19:00:00,0.6723,0.67259,0.67189,0.67251,12447100025.0
2005-11-14 19:30:00,0.67253,0.67261,0.67218,0.67252,10988700020.0
2005-11-14 20:00:00,0.6726,0.67279,0.67237,0.6726,10692700019.0
2005-11-14 20:30:00,0.67263,0.67283,0.67252,0.67275,20792399990.0
2005-11-14 21:00:00,0.6728,0.67304,0.67267,0.67291,12759099983.0
2005-11-14 21:30:00,0.67288,0.67307,0.67266,0.67276,7559099993.0
2005-11-14 22:00:00,0.67268,0.67274,0.6725,0.67255,7996799979.0
2005-11-14 22:30:00,0.67258,0.6727,0.67245,0.67247,5478400011.0
2005-11-14 23:00:00,0.67235,0.67271,0.67235,0.67263,3550600018.0
2005-11-14 23:30:00,0.67266,0.67273,0.67223,0.67255,3297300011.0
2005-11-15 00:00:00,0.67258,0.67296,0.672,0.67288,4657700012.0
2005-11-15 00:30:00,0.6729,0.6729,0.67209,0.67276,3158799991.0
2005-11-15 01:00:00,0.67272,0.67278,0.67205,0.67237,3716599993.0
2005-11-15 01:30:00,0.6725,0.67274,0.67192,0.67262,3619400015.0
2005-11-15 02:00:00,0.67262,0.6727,0.67199,0.67249,4509999980.0
2005-11-15 02:30:00,0.67247,0.67259,0.67215,0.67224,3227599998.0
2005-11-15 03:00:00,0.67227,0.67249,0.67222,0.67244,2555000001.0
2005-11-15 03:30:00,0.67243,0.67268,0.67236,0.67245,3306399987.0
2005-11-15 04:00:00,0.67252,0.67278,0.67222,0.67269,3338800001.0
2005-11-15 04:30:00,0.67273,0.67283,0.67257,0.67262,3321400009.0
2005-11-15 05:00:00,0.6726,0.67286,0.67212,0.67273,3794099987.0
2005-11-15 05:30:00,0.67273,0.67283,0.67214,0.67268,3097000008.0
2005-11-15 06:00:00,0.6727,0.67276,0.67241,0.67255,3198399994.0
2005-11-15 06:30:00,0.67255,0.67261,0.67201,0.6726,3469300007.0
2005-11-15 07:00:00,0.67259,0.67281,0.67217,0.67261,2972700009.0
2005-11-15 07:30:00,0.67258,0.67281,0.67252,0.6728,3204400022.0
2005-11-15 08:00:00,0.67275,0.6729,0.6725,0.67256,2795599995.0
2005-11-15 08:30:00,0.67257,0.67278,0.67243,0.67253,3497800004.0
2005-11-15 09:00:00,0.67252,0.67308,0.67247,0.67302,4272899989.0
2005-11-15 09:30:00,0.67312,0.67313,0.67243,0.67255,4593800011.0
2005-11-15 10:00:00,0.67248,0.67334,0.67248,0.67317,4010200001.0
2005-11-15 10:30:00,0.6732,0.67332,0.67299,0.67323,4099700008.0
2005-11-15 11:00:00,0.67326,0.67359,0.67313,0.67322,3807099989.0
2005-11-15 11:30:00,0.67342,0.67436,0.67329,0.67432,4178200006.0
2005-11-15 12:00:00,0.67426,0.67436,0.67382,0.67401,4464699994.0
2005-11-15 12:30:00,0.67402,0.67414,0.67317,0.6732,4341600004.0
2005-11-15 13:00:00,0.67325,0.67332,0.67254,0.67257,4282700019.0
2005-11-15 13:30:00,0.67254,0.67302,0.67245,0.67283,4618099971.0
2005-11-15 14:00:00,0.6728,0.67312,0.67247,0.67277,3977399987.0
2005-11-15 14:30:00,0.6727,0.67286,0.67237,0.67277,4470099989.0
2005-11-15 15:00:00,0.6728,0.67315,0.67246,0.67246,3724100007.0
2005-11-15 15:30:00,0.67247,0.67336,0.67209,0.67307,4865999990.0
2005-11-15 16:00:00,0.67311,0.67355,0.67307,0.67345,4108600000.0
2005-11-15 16:30:00,0.67341,0.67361,0.6733,0.6735,3625000000.0
2005-11-15 17:00:00,0.67351,0.67388,0.67313,0.67376,4390200003.0
2005-11-15 17:30:00,0.67388,0.67405,0.67331,0.67347,4930999983.0
2005-11-15 18:00:00,0.6735,0.67407,0.6732,0.67395,33005199987.0
2005-11-15 18:30:00,0.67395,0.67425,0.67308,0.67326,14940099969.0
2005-11-15 19:00:00,0.67325,0.67342,0.67292,0.67301,12321099996.0
2005-11-15 19:30:00,0.67298,0.67414,0.67287,0.67407,11176299986.0
2005-11-15 20:00:00,0.67411,0.67416,0.6739,0.67407,11534099992.0
2005-11-15 20:30:00,0.67408,0.67427,0.67396,0.6741,20830300036.0
2005-11-15 21:00:00,0.67413,0.67509,0.67403,0.67495,13842199981.0
2005-11-15 21:30:00,0.67495,0.67559,0.67472,0.67542,7979700001.0
2005-11-15 22:00:00,0.67534,0.67596,0.67527,0.67546,7852300030.0
2005-11-15 22:30:00,0.67553,0.67565,0.67508,0.67508,5516200003.0
2005-11-15 23:00:00,0.67496,0.67549,0.67496,0.67527,3710499992.0
2005-11-15 23:30:00,0.67532,0.67545,0.67495,0.67522,3471699992.0
2005-11-16 00:00:00,0.67522,0.67528,0.67459,0.67513,3629100001.0
2005-11-16 00:30:00,0.67482,0.67542,0.67474,0.67528,3060499991.0
2005-11-16 01:00:00,0.67521,0.67541,0.67498,0.67534,3051100002.0
2005-11-16 01:30:00,0.67533,0.67564,0.67518,0.67542,3995499983.0
2005-11-16 02:00:00,0.6754,0.67544,0.6751,0.67543,3558400017.0
2005-11-16 02:30:00,0.67538,0.67542,0.67513,0.67523,3412999996.0
2005-11-16 03:00:00,0.6753,0.67548,0.67524,0.6754,2830700007.0
2005-11-16 03:30:00,0.67538,0.67549,0.67525,0.67532,3274299995.0
2005-11-16 04:00:00,0.67542,0.67542,0.67517,0.67521,2489799997.0
2005-11-16 04:30:00,0.67521,0.67534,0.67512,0.67527,2881500001.0
2005-11-16 05:00:00,0.67525,0.67535,0.67503,0.67508,2975399989.0
2005-11-16 05:30:00,0.6751,0.67549,0.67505,0.67527,3476300002.0
2005-11-16 06:00:00,0.67527,0.67564,0.67522,0.67558,3459799999.0
2005-11-16 06:30:00,0.67557,0.67564,0.67539,0.6755,2355900002.0
2005-11-16 07:00:00,0.67547,0.67558,0.67535,0.6754,2718599992.0
2005-11-16 07:30:00,0.67538,0.6754,0.67512,0.67522,3959399999.0
2005-11-16 08:00:00,0.67515,0.67537,0.67515,0.67523,2994900003.0
2005-11-16 08:30:00,0.67522,0.67529,0.675,0.67511,3744700018.0
2005-11-16 09:00:00,0.67515,0.67537,0.67508,0.6753,4192499998.0
2005-11-16 09:30:00,0.67532,0.67546,0.67514,0.6752,3586699984.0
2005-11-16 10:00:00,0.67514,0.67549,0.67513,0.67542,4479099986.0
2005-11-16 10:30:00,0.6754,0.67573,0.67533,0.67565,3626400002.0
2005-11-16 11:00:00,0.67567,0.67586,0.6756,0.67579,4151199996.0
2005-11-16 11:30:00,0.67597,0.67614,0.67572,0.67603,4321900017.0
2005-11-16 12:00:00,0.67595,0.67634,0.67594,0.67612,4381899994.0
2005-11-16 12:30:00,0.67614,0.6772,0.67583,0.67709,4190299990.0
2005-11-16 13:00:00,0.6771,0.67724,0.67668,0.67709,3385599987.0
2005-11-16 13:30:00,0.67707,0.67712,0.67661,0.67672,3916899980.0
2005-11-16 14:00:00,0.67674,0.67707,0.67662,0.67685,4038699990.0
2005-11-16 14:30:00,0.6768,0.67732,0.67672,0.67701,3805299994.0
2005-11-16 15:00:00,0.67694,0.67749,0.67672,0.6774,3900699992.0
2005-11-16 15:30:00,0.67738,0.6779,0.67722,0.67765,4844300035.0
2005-11-16 16:00:00,0.6776,0.6784,0.67708,0.6784,4588800000.0
2005-11-16 16:30:00,0.67836,0.67883,0.67822,0.6788,4509799993.0
2005-11-16 17:00:00,0.67874,0.6799,0.67745,0.67976,4075399992.0
2005-11-16 17:30:00,0.67978,0.67993,0.67962,0.67982,3427099997.0
2005-11-16 18:00:00,0.67978,0.68028,0.67967,0.68016,29785599991.0
2005-11-16 18:30:00,0.68015,0.68032,0.6798,0.6798,15095500006.0
2005-11-16 19:00:00,0.67983,0.68099,0.67979,0.6808,12016000005.0
2005-11-16 19:30:00,0.68078,0.6808,0.68024,0.68027,11111300027.0
2005-11-16 20:00:00,0.68033,0.68045,0.68021,0.68037,10450000010.0
2005-11-16 20:30:00,0.68038,0.68049,0.68016,0.68027,22056299979.0
2005-11-16 21:00:00,0.68029,0.68055,0.68025,0.68036,12574000006.0
2005-11-16 21:30:00,0.68035,0.68078,0.68,0.68014,7585799968.0
2005-11-16 22:00:00,0.68014,0.68015,0.67946,0.67965,7628599971.0
2005-11-16 22:30:00,0.67971,0.67982,0.67932,0.67932,5936199986.0
2005-11-16 23:00:00,0.67919,0.6799,0.67919,0.67975,3449999994.0
2005-11-16 23:30:00,0.67978,0.6799,0.67935,0.6797,3781000011.0
2005-11-17 00:00:00,0.67967,0.67972,0.67888,0.67942,5133499988.0
2005-11-17 00:30:00,0.67951,0.67979,0.67915,0.6792,3261600007.0
2005-11-17 01:00:00,0.67921,0.67937,0.67916,0.67932,3905700004.0
2005-11-17 01:30:00,0.67928,0.67935,0.6791,0.67918,3737899991.0
2005-11-17 02:00:00,0.67914,0.67965,0.67913,0.67945,4210300011.0
2005-11-17 02:30:00,0.67943,0.67947,0.6792,0.67923,3647100014.0
2005-11-17 03:00:00,0.67924,0.6795,0.67922,0.6794,3491699991.0
2005-11-17 03:30:00,0.67938,0.67961,0.67925,0.67948,3024000009.0
2005-11-17 04:00:00,0.67957,0.67971,0.6794,0.67956,3167800005.0
2005-11-17 04:30:00,0.67953,0.6798,0.67931,0.67957,4066599985.0
2005-11-17 05:00:00,0.67951,0.67959,0.6794,0.67953,3838799987.0
2005-11-17 05:30:00,0.67954,0.67987,0.67939,0.67955,3521300002.0
2005-11-17 06:00:00,0.67951,0.67971,0.6792,0.6793,3186200013.0
2005-11-17 06:30:00,0.67932,0.67954,0.67914,0.67945,3746899992.0
2005-11-17 07:00:00,0.6794,0.67958,0.67931,0.67943,3256500004.0
2005-11-17 07:30:00,0.67938,0.67943,0.67915,0.67931,3145100002.0
2005-11-17 08:00:00,0.67929,0.67965,0.67926,0.67947,2864700016.0
2005-11-17 08:30:00,0.67947,0.67967,0.67931,0.67966,3882799982.0
2005-11-17 09:00:00,0.67965,0.67981,0.67922,0.67937,4512400016.0
2005-11-17 09:30:00,0.67938,0.67942,0.67815,0.67817,4493099997.0
2005-11-17 10:00:00,0.67814,0.67932,0.67812,0.67899,5299599981.0
2005-11-17 10:30:00,0.67899,0.67997,0.67899,0.67977,4446199997.0
2005-11-17 11:00:00,0.67973,0.68014,0.67927,0.6793,4365700014.0
2005-11-17 11:30:00,0.6794,0.67957,0.67847,0.67924,4540600004.0
2005-11-17 12:00:00,0.67919,0.67953,0.67892,0.67953,3868300003.0
2005-11-17 12:30:00,0.67949,0.67964,0.679,0.67931,4434500017.0
2005-11-17 13:00:00,0.67935,0.67965,0.6793,0.6793,4051700007.0
2005-11-17 13:30:00,0.67937,0.67985,0.67931,0.67975,4130700004.0
2005-11-17 14:00:00,0.67976,0.67984,0.6795,0.67953,3588699999.0
2005-11-17 14:30:00,0.67944,0.67987,0.67934,0.67975,3769000001.0
2005-11-17 15:00:00,0.67976,0.67979,0.67933,0.67951,4090300000.0
2005-11-17 15:30:00,0.6795,0.67977,0.67939,0.6794,3992200018.0
2005-11-17 16:00:00,0.67943,0.67968,0.6794,0.6796,5124799991.0
2005-11-17 16:30:00,0.67964,0.68131,0.6796,0.68118,4360600003.0
2005-11-17 17:00:00,0.6812,0.68154,0.68088,0.68099,4432600011.0
2005-11-17 17:30:00,0.68102,0.68164,0.68101,0.68143,4796099980.0
2005-11-17 18:00:00,0.68141,0.68161,0.68072,0.6808,29062100020.0
2005-11-17 18:30:00,0.68084,0.68101,0.68059,0.68085,13990799980.0
2005-11-17 19:00:00,0.68087,0.68144,0.68087,0.68137,12164299980.0
2005-11-17 19:30:00,0.68134,0.68171,0.6812,0.68162,10773799989.0
2005-11-17 20:00:00,0.68167,0.68226,0.68161,0.68207,10680100005.0
2005-11-17 20:30:00,0.68208,0.68326,0.68207,0.68296,21662899998.0
2005-11-17 21:00:00,0.68298,0.68305,0.68242,0.68299,12692099973.0
2005-11-17 21:30:00,0.68292,0.68318,0.68278,0.68317,7617299981.0
2005-11-17 22:00:00,0.68311,0.68329,0.68292,0.6831,7980100012.0
2005-11-17 22:30:00,0.68312,0.68367,0.68304,0.68338,5155900011.0
2005-11-17 23:00:00,0.68321,0.68375,0.68321,0.6834,3632300010.0
2005-11-17 23:30:00,0.68344,0.68352,0.68303,0.68331,3339700009.0
2005-11-18 00:00:00,0.68327,0.68332,0.68259,0.68308,5278899999.0
2005-11-18 00:30:00,0.6833,0.6833,0.68302,0.68307,2899499984.0
2005-11-18 01:00:00,0.68307,0.68315,0.68283,0.683,3650000001.0
2005-11-18 01:30:00,0.68296,0.68306,0.68278,0.68292,3736400005.0
2005-11-18 02:00:00,0.68288,0.68316,0.68285,0.68295,3955800003.0
2005-11-18 02:30:00,0.68292,0.6833,0.68281,0.68307,3840899991.0
2005-11-18 03:00:00,0.6831,0.6832,0.68292,0.68311,2775600006.0
2005-11-18 03:30:00,0.68314,0.68314,0.68286,0.6829,3001300008.0
2005-11-18 04:00:00,0.68293,0.68304,0.68285,0.68294,2725499998.0
2005-11-18 04:30:00,0.68289,0.68298,0.68261,0.68261,2967899997.0
2005-11-18 05:00:00,0.68262,0.6827,0.68245,0.68258,3253199987.0
2005-11-18 05:30:00,0.68256,0.68281,0.68235,0.68277,3524600014.0
2005-11-18 06:00:00,0.68277,0.68301,0.68239,0.68253,3257500015.0
2005-11-18 06:30:00,0.68258,0.68271,0.68244,0.68268,3950799999.0
2005-11-18 07:00:00,0.68265,0.6828,0.68251,0.68262,3101600011.0
2005-11-18 07:30:00,0.68259,0.68265,0.68239,0.68245,3355500032.0
2005-11-18 08:00:00,0.6824,0.68256,0.68233,0.68234,2286200005.0
2005-11-18 08:30:00,0.68237,0.68244,0.68209,0.68228,3484899992.0
2005-11-18 09:00:00,0.68225,0.68271,0.68219,0.6825,3744800021.0
2005-11-18 09:30:00,0.68253,0.68313,0.68237,0.68292,4048699994.0
2005-11-18 10:00:00,0.68289,0.68363,0.6828,0.68287,4592800026.0
2005-11-18 10:30:00,0.68285,0.68296,0.68194,0.68238,4330199999.0
2005-11-18 11:00:00,0.68238,0.6824,0.68193,0.68216,4483200004.0
2005-11-18 11:30:00,0.68224,0.68225,0.68164,0.68207,4244299995.0
2005-11-18 12:00:00,0.68205,0.68239,0.68203,0.68232,4743099999.0
2005-11-18 12:30:00,0.68225,0.68228,0.68185,0.68204,3840299996.0
2005-11-18 13:00:00,0.68208,0.68287,0.68186,0.68202,4561999996.0
2005-11-18 13:30:00,0.68197,0.6822,0.68137,0.68199,3735899986.0
2005-11-18 14:00:00,0.68199,0.68214,0.68175,0.68192,4065500001.0
2005-11-18 14:30:00,0.68185,0.68195,0.68139,0.68145,4267099995.0
2005-11-18 15:00:00,0.68142,0.68168,0.68133,0.68163,3669599995.0
2005-11-18 15:30:00,0.68163,0.68316,0.6814,0.68309,4133299988.0
2005-11-18 16:00:00,0.68313,0.68416,0.68313,0.68402,4654100004.0
2005-11-18 16:30:00,0.68405,0.68464,0.68393,0.68393,4447700010.0
2005-11-18 17:00:00,0.68392,0.6841,0.68302,0.68337,4782400000.0
2005-11-18 17:30:00,0.68341,0.68342,0.68292,0.683,4296300003.0
2005-11-18 18:00:00,0.683,0.6848,0.68297,0.68444,29929299986.0
2005-11-18 18:30:00,0.68447,0.68512,0.68431,0.68465,14220600027.0
2005-11-18 19:00:00,0.68465,0.68499,0.68457,0.68465,11955599953.0
2005-11-18 19:30:00,0.68463,0.68478,0.68427,0.68456,11340600003.0
2005-11-18 20:00:00,0.68461,0.68486,0.68443,0.68482,12081900008.0
2005-11-18 20:30:00,0.68483,0.68493,0.68447,0.68465,21046100000.0
2005-11-18 21:00:00,0.68468,0.68475,0.68455,0.68467,12842499995.0
2005-11-18 21:30:00,0.68466,0.68522,0.6846,0.68522,7603300010.0
2005-11-18 22:00:00,0.68521,0.6853,0.68485,0.68518,7139999990.0
2005-11-18 22:30:00,0.68518,0.68525,0.68469,0.68469,6037199983.0
2005-11-18 23:00:00,0.68455,0.68519,0.68455,0.68505,4131000014.0
2005-11-18 23:30:00,0.6851,0.68534,0.68492,0.68525,4174200001.0
2005-11-21 00:00:00,0.68522,0.68583,0.68488,0.68578,3522200006.0
2005-11-21 00:30:00,0.68585,0.68585,0.68537,0.68557,3110999994.0
2005-11-21 01:00:00,0.68563,0.68624,0.68563,0.68605,4181399989.0
2005-11-21 01:30:00,0.68604,0.68622,0.6856,0.68561,3893000018.0
2005-11-21 02:00:00,0.68557,0.68587,0.68538,0.68553,4786800000.0
2005-11-21 02:30:00,0.6855,0.68603,0.68538,0.68587,4145300006.0
2005-11-21 03:00:00,0.68588,0.68598,0.68565,0.68592,2772199989.0
2005-11-21 03:30:00,0.68595,0.68619,0.68585,0.68601,3957399998.0
2005-11-21 04:00:00,0.68603,0.68604,0.68552,0.68574,3128899987.0
2005-11-21 04:30:00,0.68578,0.68586,0.68556,0.68572,3490899998.0
2005-11-21 05:00:00,0.6857,0.68582,0.68529,0.68538,3258700002.0
2005-11-21 05:30:00,0.68538,0.68558,0.68526,0.6855,3516099957.0
2005-11-21 06:00:00,0.68551,0.68577,0.68543,0.68566,3211899989.0
2005-11-21 06:30:00,0.68568,0.68581,0.6855,0.6857,2686499989.0
2005-11-21 07:00:00,0.68565,0.68575,0.68546,0.68558,3866499982.0
2005-11-21 07:30:00,0.68556,0.68564,0.68539,0.68551,3305099982.0
2005-11-21 08:00:00,0.6854,0.68551,0.6851,0.68524,2993900002.0
2005-11-21 08:30:00,0.68523,0.68575,0.6852,0.6854,3795499994.0
2005-11-21 09:00:00,0.68539,0.68569,0.6848,0.68495,3874700014.0
2005-11-21 09:30:00,0.68495,0.68563,0.68483,0.68555,4188399981.0
2005-11-21 10:00:00,0.68549,0.68694,0.68537,0.68625,4962800016.0
2005-11-21 10:30:00,0.68624,0.68672,0.6862,0.68658,4537000010.0
2005-11-21 11:00:00,0.68661,0.68748,0.68644,0.68707,4677000007.0
2005-11-21 11:30:00,0.68713,0.68747,0.68675,0.68679,3839200013.0
2005-11-21 12:00:00,0.68676,0.68705,0.68674,0.6869,5221000008.0
2005-11-21 12:30:00,0.68689,0.6877,0.68688,0.68754,4139100015.0
2005-11-21 13:00:00,0.68759,0.68759,0.68684,0.6869,3715400005.0
2005-11-21 13:30:00,0.68689,0.68698,0.6864,0.68695,3863399986.0
2005-11-21 14:00:00,0.68695,0.68703,0.68649,0.68649,4243000007.0
2005-11-21 14:30:00,0.68649,0.68669,0.68644,0.68655,3887300010.0
2005-11-21 15:00:00,0.68653,0.68725,0.68636,0.6872,4001400004.0
2005-11-21 15:30:00,0.68726,0.68748,0.68704,0.68723,3578999988.0
2005-11-21 16:00:00,0.68718,0.68724,0.68585,0.68617,4359200004.0
2005-11-21 16:30:00,0.68617,0.68646,0.68603,0.68619,4559600005.0
2005-11-21 17:00:00,0.68616,0.68646,0.68413,0.68445,5153699993.0
2005-11-21 17:30:00,0.6844,0.6844,0.68277,0.68277,5052700010.0
2005-11-21 18:00:00,0.68279,0.68317,0.6824,0.6828,30786700036.0
2005-11-21 18:30:00,0.6828,0.68343,0.68268,0.68339,14578600032.0
2005-11-21 19:00:00,0.68335,0.68345,0.68275,0.68294,12020100024.0
2005-11-21 19:30:00,0.68295,0.68307,0.68249,0.68262,10667699999.0
2005-11-21 20:00:00,0.6827,0.68287,0.68246,0.68247,11021099996.0
2005-11-21 20:30:00,0.68248,0.68273,0.68239,0.68256,21786800026.0
2005-11-21 21:00:00,0.68258,0.68324,0.68252,0.68283,12763199989.0
2005-11-21 21:30:00,0.68282,0.68287,0.68231,0.68245,7474799975.0
2005-11-21 22:00:00,0.68253,0.68288,0.68195,0.68216,8213899973.0
2005-11-21 22:30:00,0.68217,0.68241,0.6821,0.68213,5912099988.0
2005-11-21 23:00:00,0.68195,0.68277,0.68195,0.68268,4015399985.0
2005-11-21 23:30:00,0.68268,0.68331,0.68261,0.68321,3465599987.0
2005-11-22 00:00:00,0.68317,0.68374,0.68299,0.68335,5295099999.0
2005-11-22 00:30:00,0.68312,0.68359,0.68307,0.6834,3082300004.0
2005-11-22 01:00:00,0.68337,0.68342,0.68315,0.68341,3433100009.0
2005-11-22 01:30:00,0.68337,0.68364,0.6832,0.68362,4070199998.0
2005-11-22 02:00:00,0.6836,0.68367,0.68315,0.6832,4376599999.0
2005-11-22 02:30:00,0.68319,0.68364,0.68315,0.68339,3011800016.0
2005-11-22 03:00:00,0.68341,0.68343,0.68313,0.68325,2915399998.0
2005-11-22 03:30:00,0.68323,0.68335,0.6831,0.68328,2615399986.0
2005-11-22 04:00:00,0.68333,0.68333,0.68292,0.68298,3108399989.0
2005-11-22 04:30:00,0.68298,0.68323,0.68293,0.68317,3216100009.0
2005-11-22 05:00:00,0.68314,0.68319,0.68299,0.68317,2449800002.0
2005-11-22 05:30:00,0.68318,0.68319,0.68302,0.68312,2910200000.0
2005-11-22 06:00:00,0.68308,0.68309,0.68275,0.68281,2859099994.0
2005-11-22 06:30:00,0.6828,0.68302,0.68275,0.68285,3173100002.0
2005-11-22 07:00:00,0.68287,0.68308,0.68273,0.683,3436099991.0
2005-11-22 07:30:00,0.68298,0.68308,0.68271,0.68277,3831299999.0
2005-11-22 08:00:00,0.68276,0.68309,0.6827,0.68297,3232899990.0
2005-11-22 08:30:00,0.68297,0.68318,0.68295,0.68303,3855299995.0
2005-11-22 09:00:00,0.68301,0.68361,0.68299,0.6835,3855999994.0
2005-11-22 09:30:00,0.68351,0.68354,0.68292,0.68292,4468600027.0
2005-11-22 10:00:00,0.68292,0.68397,0.68292,0.68382,4240600013.0
2005-11-22 10:30:00,0.68381,0.68427,0.68356,0.68366,3868699994.0
2005-11-22 11:00:00,0.6836,0.68403,0.6836,0.68379,4391100014.0
2005-11-22 11:30:00,0.68382,0.68392,0.68284,0.68334,4397800007.0
2005-11-22 12:00:00,0.68326,0.68364,0.68316,0.68334,3821399995.0
2005-11-22 12:30:00,0.68335,0.68394,0.68335,0.6838,4030599985.0
2005-11-22 13:00:00,0.68391,0.68406,0.68312,0.6832,3774700006.0
2005-11-22 13:30:00,0.6832,0.68346,0.68315,0.68336,4260200017.0
2005-11-22 14:00:00,0.68341,0.68348,0.68303,0.68348,3723300003.0
2005-11-22 14:30:00,0.68348,0.68425,0.6834,0.68407,3548499999.0
2005-11-22 15:00:00,0.68404,0.68465,0.6839,0.68446,3903999971.0
2005-11-22 15:30:00,0.6845,0.68459,0.68426,0.68456,3841600005.0
2005-11-22 16:00:00,0.6845,0.68464,0.68422,0.68435,4206799994.0
2005-11-22 16:30:00,0.6844,0.68454,0.68399,0.68425,4406299998.0
2005-11-22 17:00:00,0.68428,0.68532,0.68409,0.68515,3988000000.0
2005-11-22 17:30:00,0.68519,0.68532,0.68447,0.68447,4437899997.0
2005-11-22 18:00:00,0.68437,0.685,0.68403,0.68422,31905900019.0
2005-11-22 18:30:00,0.68421,0.68475,0.68405,0.68465,15058399987.0
2005-11-22 19:00:00,0.68466,0.68517,0.68461,0.68465,12345699983.0
2005-11-22 19:30:00,0.68466,0.68475,0.68399,0.68452,10428199989.0
2005-11-22 20:00:00,0.68456,0.68459,0.68432,0.68442,10620800017.0
2005-11-22 20:30:00,0.68443,0.68487,0.68437,0.6846,20989600011.0
2005-11-22 21:00:00,0.6847,0.68574,0.68443,0.68543,14167799989.0
2005-11-22 21:30:00,0.68545,0.68621,0.68502,0.68563,7775599968.0
2005-11-22 22:00:00,0.6857,0.68607,0.68464,0.68585,8286800019.0
2005-11-22 22:30:00,0.68589,0.68593,0.68558,0.68558,6167600022.0
2005-11-22 23:00:00,0.68539,0.68597,0.68539,0.68588,3557100013.0
2005-11-22 23:30:00,0.6859,0.68601,0.68571,0.68585,3222800004.0
2005-11-23 00:00:00,0.68582,0.68626,0.68557,0.68588,5406400014.0
2005-11-23 00:30:00,0.68596,0.68622,0.68581,0.68606,3601200003.0
2005-11-23 01:00:00,0.68606,0.68628,0.68585,0.68606,4080600011.0
2005-11-23 01:30:00,0.68592,0.68615,0.68577,0.68611,3919599984.0
2005-11-23 02:00:00,0.68611,0.68647,0.68572,0.68632,4189900002.0
2005-11-23 02:30:00,0.68632,0.68637,0.68578,0.68594,3803399992.0
2005-11-23 03:00:00,0.68597,0.68601,0.68576,0.68595,2981699998.0
2005-11-23 03:30:00,0.686,0.68621,0.68568,0.68574,2923699995.0
2005-11-23 04:00:00,0.6858,0.68584,0.68554,0.68574,2763099994.0
2005-11-23 04:30:00,0.68573,0.68581,0.68558,0.68572,3572799979.0
2005-11-23 05:00:00,0.6857,0.68591,0.68559,0.68559,3447199991.0
2005-11-23 05:30:00,0.68559,0.68598,0.68558,0.68581,3666900001.0
2005-11-23 06:00:00,0.68589,0.68602,0.68548,0.68556,3905399977.0
2005-11-23 06:30:00,0.68556,0.68588,0.68545,0.68576,3308700008.0
2005-11-23 07:00:00,0.6857,0.68587,0.68563,0.68578,3839900011.0
2005-11-23 07:30:00,0.68579,0.68593,0.68565,0.68588,3841699991.0
2005-11-23 08:00:00,0.6858,0.68719,0.6858,0.68622,3595299995.0
2005-11-23 08:30:00,0.68615,0.68621,0.6858,0.68591,3841800023.0
2005-11-23 09:00:00,0.68585,0.68626,0.68568,0.68622,4203500022.0
2005-11-23 09:30:00,0.68622,0.68634,0.6856,0.68563,4668900000.0
2005-11-23 10:00:00,0.68565,0.68672,0.68565,0.68615,4517700016.0
2005-11-23 10:30:00,0.68616,0.68627,0.68531,0.68561,4101400010.0
2005-11-23 11:00:00,0.68562,0.68584,0.68551,0.68556,4181900004.0
2005-11-23 11:30:00,0.68547,0.68547,0.6846,0.68481,4711300001.0
2005-11-23 12:00:00,0.68477,0.68495,0.68416,0.68451,4203900019.0
2005-11-23 12:30:00,0.68445,0.68459,0.6841,0.68435,4195199979.0
2005-11-23 13:00:00,0.6844,0.68473,0.6838,0.68385,4574500000.0
2005-11-23 13:30:00,0.68387,0.68409,0.6838,0.68395,3899099990.0
2005-11-23 14:00:00,0.68395,0.68458,0.68393,0.68436,4393399999.0
2005-11-23 14:30:00,0.6843,0.68455,0.68413,0.68444,4266499975.0
2005-11-23 15:00:00,0.68443,0.68486,0.68435,0.68466,3759200001.0
2005-11-23 15:30:00,0.68469,0.685,0.68461,0.68477,4390100005.0
2005-11-23 16:00:00,0.6848,0.68519,0.68468,0.68513,4435700009.0
2005-11-23 16:30:00,0.6851,0.68517,0.68465,0.68487,4485700004.0
2005-11-23 17:00:00,0.68483,0.68488,0.68407,0.6845,4833699998.0
2005-11-23 17:30:00,0.68452,0.68525,0.68439,0.68491,3847200007.0
2005-11-23 18:00:00,0.68487,0.68554,0.68481,0.68525,32866100021.0
2005-11-23 18:30:00,0.68525,0.68576,0.68517,0.68522,13779100066.0
2005-11-23 19:00:00,0.6852,0.68563,0.68512,0.68545,11798899976.0
2005-11-23 19:30:00,0.68544,0.68579,0.68525,0.68528,11288400019.0
2005-11-23 20:00:00,0.68533,0.68554,0.68505,0.68507,10949500026.0
2005-11-23 20:30:00,0.68508,0.68526,0.6846,0.68461,21308599978.0
2005-11-23 21:00:00,0.68465,0.68498,0.68445,0.68495,12931699987.0
2005-11-23 21:30:00,0.68495,0.68525,0.6848,0.68511,8119499973.0
2005-11-23 22:00:00,0.68507,0.68508,0.68476,0.6849,8225400018.0
2005-11-23 22:30:00,0.68494,0.68538,0.68485,0.68514,5428799990.0
2005-11-23 23:00:00,0.68497,0.68548,0.68497,0.68536,3383299985.0
2005-11-23 23:30:00,0.68537,0.68577,0.68531,0.68565,3563900010.0
2005-11-24 00:00:00,0.68562,0.68609,0.68536,0.68551,4619299992.0
2005-11-24 00:30:00,0.6856,0.68584,0.68508,0.68521,4009099984.0
2005-11-24 01:00:00,0.6852,0.68548,0.68505,0.68548,2921399986.0
2005-11-24 01:30:00,0.68541,0.68568,0.68527,0.68555,3321599990.0
2005-11-24 02:00:00,0.68552,0.6858,0.68542,0.68558,4123599986.0
2005-11-24 02:30:00,0.68556,0.68592,0.68552,0.68571,3685899980.0
2005-11-24 03:00:00,0.68572,0.68576,0.68536,0.6855,3743800005.0
2005-11-24 03:30:00,0.68552,0.6856,0.68535,0.68537,3086999989.0
2005-11-24 04:00:00,0.68543,0.68561,0.68511,0.68538,3035100006.0
2005-11-24 04:30:00,0.68538,0.68571,0.68535,0.68565,3718200005.0
2005-11-24 05:00:00,0.68558,0.68574,0.68546,0.68562,3172299983.0
2005-11-24 05:30:00,0.68559,0.68583,0.68559,0.68569,2813300003.0
2005-11-24 06:00:00,0.68568,0.68573,0.68553,0.6857,2985699997.0
2005-11-24 06:30:00,0.6857,0.68582,0.68562,0.68568,2420400007.0
2005-11-24 07:00:00,0.68563,0.68564,0.68538,0.6855,3162700000.0
2005-11-24 07:30:00,0.68548,0.68581,0.68545,0.68567,4354499982.0
2005-11-24 08:00:00,0.68562,0.68587,0.68551,0.68571,3137599996.0
2005-11-24 08:30:00,0.6857,0.68587,0.6854,0.68551,3989799996.0
2005-11-24 09:00:00,0.68549,0.6857,0.68505,0.68511,4043200006.0
2005-11-24 09:30:00,0.68513,0.6855,0.68484,0.68522,4204999992.0
2005-11-24 10:00:00,0.68515,0.68596,0.68515,0.68582,3522000016.0
2005-11-24 10:30:00,0.68582,0.68589,0.68469,0.68475,4049200001.0
2005-11-24 11:00:00,0.68473,0.68486,0.6833,0.68347,4605200009.0
2005-11-24 11:30:00,0.68353,0.68381,0.68312,0.68357,4223199989.0
2005-11-24 12:00:00,0.68351,0.68428,0.68351,0.6836,4027299998.0
2005-11-24 12:30:00,0.68348,0.68357,0.68283,0.68335,4993600006.0
2005-11-24 13:00:00,0.68337,0.68409,0.68335,0.68392,4689599995.0
2005-11-24 13:30:00,0.68393,0.68393,0.68357,0.68372,4395899991.0
2005-11-24 14:00:00,0.68362,0.68377,0.68333,0.68336,4375600004.0
2005-11-24 14:30:00,0.68332,0.68346,0.6832,0.68343,4103900011.0
2005-11-24 15:00:00,0.68341,0.68366,0.68325,0.68361,3610100005.0
2005-11-24 15:30:00,0.68361,0.68375,0.6834,0.68355,3384700002.0
2005-11-24 16:00:00,0.68357,0.68375,0.68332,0.68363,4467499989.0
2005-11-24 16:30:00,0.68364,0.68364,0.68321,0.6835,3567799985.0
2005-11-24 17:00:00,0.68351,0.68363,0.68315,0.68344,4599499987.0
2005-11-24 17:30:00,0.68349,0.68373,0.68335,0.68351,4395999973.0
2005-11-24 18:00:00,0.68351,0.68406,0.6834,0.68385,30976899980.0
2005-11-24 18:30:00,0.68387,0.68398,0.68361,0.68386,14595100003.0
2005-11-24 19:00:00,0.68382,0.68408,0.68324,0.68396,11446999990.0
2005-11-24 19:30:00,0.68392,0.68429,0.68377,0.68407,10376299990.0
2005-11-24 20:00:00,0.68414,0.68417,0.68375,0.68387,10905199970.0
2005-11-24 20:30:00,0.68388,0.68425,0.68382,0.68405,21439699979.0
2005-11-24 21:00:00,0.68408,0.68411,0.68377,0.68395,12570699998.0
2005-11-24 21:30:00,0.68395,0.68413,0.68384,0.684,7527399989.0
2005-11-24 22:00:00,0.684,0.68409,0.68382,0.6839,8620500014.0
2005-11-24 22:30:00,0.68393,0.68403,0.68368,0.68368,5682500012.0
2005-11-24 23:00:00,0.68355,0.68405,0.68355,0.68395,3168600002.0
2005-11-24 23:30:00,0.68398,0.68418,0.68359,0.68395,3382200011.0
2005-11-25 00:00:00,0.68392,0.68412,0.68327,0.684,4997900020.0
2005-11-25 00:30:00,0.6837,0.68412,0.68351,0.68375,3869900013.0
2005-11-25 01:00:00,0.68372,0.68395,0.68365,0.68389,3256100010.0
2005-11-25 01:30:00,0.68385,0.68393,0.6836,0.68367,4123300014.0
2005-11-25 02:00:00,0.68368,0.68382,0.68328,0.68337,4117600011.0
2005-11-25 02:30:00,0.68332,0.68365,0.68331,0.68356,3944399982.0
2005-11-25 03:00:00,0.68356,0.68373,0.68334,0.6837,3551300011.0
2005-11-25 03:30:00,0.68366,0.68383,0.68333,0.68334,3578600016.0
2005-11-25 04:00:00,0.6833,0.68345,0.68312,0.68338,3357600002.0
2005-11-25 04:30:00,0.68338,0.68343,0.68307,0.68333,3258200014.0
2005-11-25 05:00:00,0.6833,0.68342,0.68313,0.68338,3148099982.0
2005-11-25 05:30:00,0.68338,0.68351,0.68325,0.68344,3655300013.0
2005-11-25 06:00:00,0.68346,0.6835,0.68317,0.68339,3287500019.0
2005-11-25 06:30:00,0.6834,0.68351,0.68319,0.68321,2914299999.0
2005-11-25 07:00:00,0.6832,0.68338,0.68314,0.68325,2491899997.0
2005-11-25 07:30:00,0.68323,0.68333,0.68307,0.68332,3047900010.0
2005-11-25 08:00:00,0.68325,0.68336,0.68295,0.6832,2953000007.0
2005-11-25 08:30:00,0.68322,0.68355,0.6832,0.68338,3161899988.0
2005-11-25 09:00:00,0.6834,0.68366,0.68309,0.68356,3739000007.0
2005-11-25 09:30:00,0.68357,0.68389,0.68335,0.68372,4258699998.0
2005-11-25 10:00:00,0.68365,0.6844,0.68347,0.6843,4334199987.0
2005-11-25 10:30:00,0.68428,0.68441,0.68355,0.68363,4609700010.0
2005-11-25 11:00:00,0.68365,0.68397,0.68358,0.68359,4365600008.0
2005-11-25 11:30:00,0.68366,0.68389,0.68333,0.68384,4278700011.0
2005-11-25 12:00:00,0.68379,0.68417,0.68371,0.68388,4740399998.0
2005-11-25 12:30:00,0.68385,0.68395,0.68323,0.68325,5043799991.0
2005-11-25 13:00:00,0.68333,0.68352,0.6831,0.68328,4116100002.0
2005-11-25 13:30:00,0.68324,0.68333,0.68267,0.68322,3542100001.0
2005-11-25 14:00:00,0.6833,0.68341,0.68298,0.68302,4020600002.0
2005-11-25 14:30:00,0.68296,0.68339,0.6829,0.68339,4061599973.0
2005-11-25 15:00:00,0.68341,0.68346,0.68299,0.68328,4520199992.0
2005-11-25 15:30:00,0.6833,0.68374,0.68295,0.68369,3869199995.0
2005-11-25 16:00:00,0.68373,0.6838,0.68329,0.68344,4572500013.0
2005-11-25 16:30:00,0.68341,0.68378,0.68338,0.68368,4191700012.0
2005-11-25 17:00:00,0.68368,0.6837,0.68255,0.6826,4410499974.0
2005-11-25 17:30:00,0.68263,0.68362,0.68263,0.68353,4185400008.0
2005-11-25 18:00:00,0.68353,0.6837,0.6825,0.6836,30613199937.0
2005-11-25 18:30:00,0.6836,0.68378,0.68322,0.68322,14145399987.0
2005-11-25 19:00:00,0.68322,0.68357,0.6826,0.68352,11859299992.0
2005-11-25 19:30:00,0.68348,0.6838,0.68348,0.68356,11262400011.0
2005-11-25 20:00:00,0.68365,0.68365,0.68331,0.68342,11435199979.0
2005-11-25 20:30:00,0.68343,0.68375,0.68333,0.68355,20327200023.0
2005-11-25 21:00:00,0.68358,0.68393,0.68348,0.68362,13356400006.0
2005-11-25 21:30:00,0.68359,0.68378,0.68349,0.68372,7587800004.0
2005-11-25 22:00:00,0.6837,0.68387,0.68353,0.6838,8063099991.0
2005-11-25 22:30:00,0.68383,0.68388,0.68358,0.68358,5731699987.0
2005-11-25 23:00:00,0.68345,0.6839,0.68345,0.68372,3588199977.0
2005-11-25 23:30:00,0.68372,0.68403,0.68315,0.68345,3391300019.0
2005-11-28 00:00:00,0.68327,0.6837,0.68297,0.68352,5096300000.0
2005-11-28 00:30:00,0.68361,0.68363,0.68318,0.68331,2907999994.0
2005-11-28 01:00:00,0.68332,0.68349,0.68309,0.68321,4137999988.0
2005-11-28 01:30:00,0.6832,0.68328,0.68288,0.68308,3715000009.0
2005-11-28 02:00:00,0.68308,0.68383,0.68297,0.6837,3800399990.0
2005-11-28 02:30:00,0.68368,0.68376,0.68337,0.68345,3437099995.0
2005-11-28 03:00:00,0.68348,0.68351,0.683,0.68311,2976600015.0
2005-11-28 03:30:00,0.68308,0.68339,0.68299,0.68322,3402599992.0
2005-11-28 04:00:00,0.68326,0.68336,0.68309,0.68318,2831299980.0
2005-11-28 04:30:00,0.68316,0.68356,0.68307,0.68332,3524399997.0
2005-11-28 05:00:00,0.6833,0.68342,0.68297,0.68328,2501400018.0
2005-11-28 05:30:00,0.68327,0.68333,0.68308,0.68313,3279600017.0
2005-11-28 06:00:00,0.68312,0.68319,0.68302,0.6831,3377999992.0
2005-11-28 06:30:00,0.6831,0.68317,0.6826,0.68288,3219599996.0
2005-11-28 07:00:00,0.68288,0.6832,0.68281,0.6831,3405600010.0
2005-11-28 07:30:00,0.68311,0.68346,0.6829,0.68305,3841700003.0
2005-11-28 08:00:00,0.68307,0.68326,0.68288,0.68288,3395499996.0
2005-11-28 08:30:00,0.68292,0.68308,0.68265,0.68303,3845199991.0
2005-11-28 09:00:00,0.68305,0.68398,0.68265,0.68373,4510399997.0
2005-11-28 09:30:00,0.68369,0.6845,0.68364,0.68446,4205899989.0
2005-11-28 10:00:00,0.68443,0.68516,0.68436,0.68478,4712799991.0
2005-11-28 10:30:00,0.68473,0.68502,0.68463,0.685,4075600003.0
2005-11-28 11:00:00,0.68494,0.68501,0.68457,0.68492,4432300013.0
2005-11-28 11:30:00,0.68497,0.68507,0.68429,0.68439,4487799987.0
2005-11-28 12:00:00,0.68433,0.68467,0.68433,0.68455,4450400000.0
2005-11-28 12:30:00,0.68453,0.68466,0.68426,0.68442,4288599994.0
2005-11-28 13:00:00,0.68454,0.68463,0.68397,0.68441,3973999972.0
2005-11-28 13:30:00,0.68438,0.68478,0.68409,0.68449,4275900024.0
2005-11-28 14:00:00,0.68447,0.68482,0.68439,0.6848,3674599990.0
2005-11-28 14:30:00,0.68476,0.68535,0.68473,0.68494,4072499994.0
2005-11-28 15:00:00,0.68489,0.68531,0.6848,0.68529,4157199995.0
2005-11-28 15:30:00,0.6853,0.68535,0.68483,0.6851,4113600006.0
2005-11-28 16:00:00,0.68515,0.68532,0.6849,0.68526,3919500007.0
2005-11-28 16:30:00,0.68526,0.68577,0.68514,0.68569,4030300006.0
2005-11-28 17:00:00,0.68562,0.68654,0.68549,0.68641,4510600017.0
2005-11-28 17:30:00,0.68643,0.68646,0.6854,0.68542,4085499994.0
2005-11-28 18:00:00,0.68547,0.68581,0.6848,0.6856,30900299944.0
2005-11-28 18:30:00,0.68559,0.68574,0.68532,0.68538,13747900003.0
2005-11-28 19:00:00,0.68535,0.68563,0.68479,0.68531,12304999995.0
2005-11-28 19:30:00,0.6853,0.68594,0.6853,0.68576,10513299998.0
2005-11-28 20:00:00,0.68583,0.68609,0.68532,0.68589,10675999969.0
2005-11-28 20:30:00,0.68588,0.68618,0.68501,0.68535,21454699975.0
2005-11-28 21:00:00,0.68539,0.68628,0.68517,0.6853,13018099986.0
2005-11-28 21:30:00,0.68527,0.68536,0.68478,0.68507,7638099998.0
2005-11-28 22:00:00,0.68512,0.68539,0.68489,0.68529,8342599970.0
2005-11-28 22:30:00,0.68534,0.68537,0.68437,0.68437,5686000009.0
2005-11-28 23:00:00,0.68428,0.68469,0.68427,0.68445,4084899998.0
2005-11-28 23:30:00,0.68448,0.68493,0.68429,0.68491,3722200003.0
2005-11-29 00:00:00,0.68487,0.68502,0.6841,0.68449,5446399977.0
2005-11-29 00:30:00,0.68466,0.68509,0.6845,0.68506,3340299992.0
2005-11-29 01:00:00,0.6851,0.68515,0.68475,0.68486,3488200000.0
2005-11-29 01:30:00,0.68485,0.68524,0.6846,0.68522,4546800018.0
2005-11-29 02:00:00,0.68523,0.6858,0.68515,0.68573,3793800002.0
2005-11-29 02:30:00,0.68568,0.68595,0.68554,0.68578,3840300011.0
2005-11-29 03:00:00,0.68576,0.68583,0.68476,0.68505,3411400015.0
2005-11-29 03:30:00,0.68508,0.68543,0.68482,0.68507,4158499988.0
2005-11-29 04:00:00,0.68513,0.68553,0.685,0.6854,3397099991.0
2005-11-29 04:30:00,0.68536,0.68607,0.68525,0.68594,3876900012.0
2005-11-29 05:00:00,0.68592,0.6862,0.68582,0.68584,3901300008.0
2005-11-29 05:30:00,0.68582,0.68593,0.68572,0.68588,3158399996.0
2005-11-29 06:00:00,0.6859,0.68608,0.68572,0.68587,3179200002.0
2005-11-29 06:30:00,0.68583,0.6859,0.68549,0.6858,3597600004.0
2005-11-29 07:00:00,0.68575,0.68591,0.6856,0.68561,3644999981.0
2005-11-29 07:30:00,0.68563,0.68591,0.68558,0.68581,3574099997.0
2005-11-29 08:00:00,0.68579,0.6862,0.68572,0.6858,3116100023.0
2005-11-29 08:30:00,0.68572,0.68607,0.68559,0.68586,4496799998.0
2005-11-29 09:00:00,0.68586,0.68604,0.68536,0.68567,4678200016.0
2005-11-29 09:30:00,0.68568,0.68572,0.68502,0.68563,4267799979.0
2005-11-29 10:00:00,0.68561,0.68565,0.68512,0.68531,4915599992.0
2005-11-29 10:30:00,0.68529,0.68541,0.68493,0.68503,4060099986.0
2005-11-29 11:00:00,0.68507,0.68526,0.68485,0.6851,3804099993.0
2005-11-29 11:30:00,0.68519,0.68519,0.68483,0.68509,4342999982.0
2005-11-29 12:00:00,0.68504,0.68551,0.68493,0.68515,4212399985.0
2005-11-29 12:30:00,0.68509,0.68515,0.68473,0.6849,4172700010.0
2005-11-29 13:00:00,0.68491,0.68502,0.68467,0.6848,3736699982.0
2005-11-29 13:30:00,0.6848,0.68516,0.68475,0.68487,4213000000.0
2005-11-29 14:00:00,0.68485,0.68503,0.68458,0.6848,4554599981.0
2005-11-29 14:30:00,0.68477,0.68482,0.68449,0.68457,3959500001.0
2005-11-29 15:00:00,0.68453,0.68456,0.68373,0.68377,4185999992.0
2005-11-29 15:30:00,0.68375,0.68435,0.68339,0.6838,4143100003.0
2005-11-29 16:00:00,0.68374,0.68468,0.68357,0.68457,4404399995.0
2005-11-29 16:30:00,0.6846,0.68467,0.68398,0.68398,4838499983.0
2005-11-29 17:00:00,0.68379,0.68504,0.68342,0.6849,5603699999.0
2005-11-29 17:30:00,0.68493,0.68504,0.68457,0.68482,4007499984.0
2005-11-29 18:00:00,0.6848,0.6854,0.68478,0.68497,31032500003.0
2005-11-29 18:30:00,0.68495,0.68526,0.68463,0.68491,14631000008.0
2005-11-29 19:00:00,0.68488,0.6851,0.68461,0.68487,12151799981.0
2005-11-29 19:30:00,0.68486,0.68519,0.6845,0.68514,10540699971.0
2005-11-29 20:00:00,0.68516,0.68543,0.68502,0.68522,10632799988.0
2005-11-29 20:30:00,0.68523,0.68543,0.6849,0.68495,20695199969.0
2005-11-29 21:00:00,0.68498,0.68523,0.68488,0.68503,13022800005.0
2005-11-29 21:30:00,0.685,0.68537,0.68486,0.68535,7874999988.0
2005-11-29 22:00:00,0.68533,0.6856,0.68498,0.6854,8073500043.0
2005-11-29 22:30:00,0.68543,0.68551,0.68532,0.68534,5666800020.0
2005-11-29 23:00:00,0.6852,0.68552,0.6852,0.68535,3584700001.0
2005-11-29 23:30:00,0.6854,0.68548,0.68505,0.68532,3600200003.0
2005-11-30 00:00:00,0.68532,0.6854,0.68479,0.68523,4409800004.0
2005-11-30 00:30:00,0.68532,0.68542,0.68502,0.68522,3392600008.0
2005-11-30 01:00:00,0.68517,0.68531,0.68499,0.68525,3962700013.0
2005-11-30 01:30:00,0.6852,0.68534,0.6851,0.6851,3476400015.0
2005-11-30 02:00:00,0.68514,0.68541,0.68498,0.6852,3937800000.0
2005-11-30 02:30:00,0.68518,0.68534,0.68505,0.68529,3957999987.0
2005-11-30 03:00:00,0.68532,0.68538,0.68499,0.68511,2636100013.0
2005-11-30 03:30:00,0.68517,0.68538,0.68512,0.68527,3206599978.0
2005-11-30 04:00:00,0.68533,0.68542,0.68514,0.6853,2685699995.0
2005-11-30 04:30:00,0.68532,0.68548,0.68525,0.68542,3672299987.0
2005-11-30 05:00:00,0.6854,0.68556,0.68527,0.68533,3396999989.0
2005-11-30 05:30:00,0.68533,0.68544,0.68524,0.6853,3327399987.0
2005-11-30 06:00:00,0.68539,0.68555,0.68528,0.6853,3472200009.0
2005-11-30 06:30:00,0.68531,0.68549,0.68514,0.68534,3406499996.0
2005-11-30 07:00:00,0.68524,0.68548,0.68509,0.68511,3175499990.0
2005-11-30 07:30:00,0.68508,0.68528,0.68459,0.68477,3954600007.0
2005-11-30 08:00:00,0.68477,0.68512,0.68472,0.68497,3519099981.0
2005-11-30 08:30:00,0.68497,0.6851,0.68468,0.6849,3477100006.0
2005-11-30 09:00:00,0.6849,0.68543,0.68484,0.68534,4550899990.0
2005-11-30 09:30:00,0.68534,0.68557,0.68493,0.68493,3754999990.0
2005-11-30 10:00:00,0.68483,0.68504,0.68436,0.68453,4143599990.0
2005-11-30 10:30:00,0.6845,0.68455,0.68412,0.6843,3936800018.0
2005-11-30 11:00:00,0.68432,0.68457,0.68381,0.68381,4155900015.0
2005-11-30 11:30:00,0.68385,0.68395,0.68325,0.68363,4714900006.0
2005-11-30 12:00:00,0.68356,0.68364,0.68284,0.68297,4050099981.0
2005-11-30 12:30:00,0.68291,0.68321,0.6822,0.6822,3864800000.0
2005-11-30 13:00:00,0.68224,0.6824,0.68185,0.68222,3901299987.0
2005-11-30 13:30:00,0.68223,0.68224,0.68138,0.68162,4061300006.0
2005-11-30 14:00:00,0.68162,0.68179,0.68146,0.68168,4056999996.0
2005-11-30 14:30:00,0.68161,0.68278,0.6814,0.68265,4058200023.0
2005-11-30 15:00:00,0.68257,0.68261,0.68191,0.68208,3687900010.0
2005-11-30 15:30:00,0.68201,0.68229,0.68139,0.68159,4337499994.0
2005-11-30 16:00:00,0.68163,0.68181,0.6811,0.6818,4654699984.0
2005-11-30 16:30:00,0.6818,0.68214,0.68123,0.68128,3976799958.0
2005-11-30 17:00:00,0.68134,0.68175,0.68091,0.681,4015400015.0
2005-11-30 17:30:00,0.68107,0.68115,0.68002,0.68108,4478800013.0
2005-11-30 18:00:00,0.68105,0.68133,0.6803,0.68078,27982100017.0
2005-11-30 18:30:00,0.68075,0.68095,0.68055,0.68055,14182500007.0
2005-11-30 19:00:00,0.68055,0.68061,0.67992,0.67996,11990600009.0
2005-11-30 19:30:00,0.67993,0.68054,0.67987,0.68014,10856699999.0
2005-11-30 20:00:00,0.68018,0.68142,0.68012,0.68127,11045199997.0
2005-11-30 20:30:00,0.68128,0.68192,0.68128,0.68155,21473200000.0
2005-11-30 21:00:00,0.68159,0.68189,0.68148,0.68159,12779599949.0
2005-11-30 21:30:00,0.68158,0.68187,0.6814,0.6818,8242399969.0
2005-11-30 22:00:00,0.68219,0.68219,0.68156,0.68157,7491099999.0
2005-11-30 22:30:00,0.68163,0.6819,0.68142,0.68142,5677499977.0
2005-11-30 23:00:00,0.68126,0.68162,0.68109,0.68152,3544699990.0
2005-11-30 23:30:00,0.68151,0.68153,0.68109,0.68135,3501700002.0
2005-12-01 00:00:00,0.68132,0.68173,0.68086,0.68129,4349200018.0
2005-12-01 00:30:00,0.68122,0.68174,0.68105,0.68163,3480499995.0
2005-12-01 01:00:00,0.68164,0.68169,0.68122,0.68161,3591999998.0
2005-12-01 01:30:00,0.68158,0.68182,0.68148,0.6817,3590199993.0
2005-12-01 02:00:00,0.68174,0.6818,0.68139,0.68166,3317200001.0
2005-12-01 02:30:00,0.68165,0.68185,0.68159,0.68173,3497899990.0
2005-12-01 03:00:00,0.68177,0.6818,0.68148,0.68171,3319600002.0
2005-12-01 03:30:00,0.6817,0.68184,0.68158,0.6816,2533200009.0
2005-12-01 04:00:00,0.68172,0.68188,0.68141,0.68166,3246899989.0
2005-12-01 04:30:00,0.68167,0.68172,0.68151,0.68162,3271399993.0
2005-12-01 05:00:00,0.6816,0.68181,0.68155,0.68158,3529099990.0
2005-12-01 05:30:00,0.68158,0.6816,0.68128,0.68136,3177600006.0
2005-12-01 06:00:00,0.68137,0.68162,0.68122,0.68135,2950699997.0
2005-12-01 06:30:00,0.68135,0.68153,0.68125,0.68153,3495100000.0
2005-12-01 07:00:00,0.68146,0.68164,0.68141,0.68148,3216399982.0
2005-12-01 07:30:00,0.68148,0.68152,0.68117,0.68137,3959399996.0
2005-12-01 08:00:00,0.6813,0.68158,0.68087,0.68105,2883300004.0
2005-12-01 08:30:00,0.68105,0.68157,0.68105,0.68129,3971100016.0
2005-12-01 09:00:00,0.68132,0.68166,0.68132,0.68138,3720399997.0
2005-12-01 09:30:00,0.68142,0.68143,0.68049,0.6805,4081899998.0
2005-12-01 10:00:00,0.68038,0.68054,0.67971,0.67997,4911399973.0
2005-12-01 10:30:00,0.67995,0.68038,0.67985,0.6803,4071200012.0
2005-12-01 11:00:00,0.68028,0.68058,0.6801,0.68042,4068400001.0
2005-12-01 11:30:00,0.6805,0.6806,0.68013,0.68025,4020200003.0
2005-12-01 12:00:00,0.6802,0.68081,0.68018,0.68075,4451499992.0
2005-12-01 12:30:00,0.6807,0.68077,0.68048,0.68053,3486499996.0
2005-12-01 13:00:00,0.68078,0.68164,0.68078,0.68127,4130699976.0
2005-12-01 13:30:00,0.68126,0.6813,0.68088,0.68092,4453399971.0
2005-12-01 14:00:00,0.68081,0.68081,0.6799,0.68006,3937500001.0
2005-12-01 14:30:00,0.67998,0.68021,0.67905,0.67907,4470399987.0
2005-12-01 15:00:00,0.67904,0.67979,0.67898,0.67911,4162200002.0
2005-12-01 15:30:00,0.67916,0.67938,0.67838,0.67867,4168400011.0
2005-12-01 16:00:00,0.67863,0.67868,0.67749,0.6775,4458299982.0
2005-12-01 16:30:00,0.67752,0.67768,0.6771,0.67751,4548000011.0
2005-12-01 17:00:00,0.67755,0.67771,0.67729,0.67765,4911600004.0
2005-12-01 17:30:00,0.67772,0.67806,0.6769,0.6769,4605599977.0
2005-12-01 18:00:00,0.67689,0.67697,0.6762,0.67647,31477199966.0
2005-12-01 18:30:00,0.67647,0.67682,0.67603,0.67655,14814900031.0
2005-12-01 19:00:00,0.67655,0.67672,0.67629,0.67645,11526399991.0
2005-12-01 19:30:00,0.6764,0.6764,0.67559,0.67567,11178100037.0
2005-12-01 20:00:00,0.67573,0.67638,0.67572,0.67623,11271399986.0
2005-12-01 20:30:00,0.67623,0.67689,0.67623,0.6768,22169700018.0
2005-12-01 21:00:00,0.67681,0.67699,0.67663,0.67687,13503900004.0
2005-12-01 21:30:00,0.67685,0.67775,0.67685,0.6777,6955699994.0
2005-12-01 22:00:00,0.67768,0.67768,0.67735,0.67752,7776600007.0
2005-12-01 22:30:00,0.67756,0.6778,0.6774,0.67762,5390299996.0
2005-12-01 23:00:00,0.67754,0.67803,0.67754,0.6779,4206599989.0
2005-12-01 23:30:00,0.67793,0.67802,0.67755,0.67786,3622600001.0
2005-12-02 00:00:00,0.67782,0.67787,0.67689,0.67727,5042900015.0
2005-12-02 00:30:00,0.67722,0.67781,0.67704,0.67765,3600999992.0
2005-12-02 01:00:00,0.67765,0.67767,0.67746,0.67759,3339200003.0
2005-12-02 01:30:00,0.67755,0.67775,0.67741,0.67741,3611900000.0
2005-12-02 02:00:00,0.67731,0.67738,0.6771,0.67728,3784800017.0
2005-12-02 02:30:00,0.67726,0.67759,0.6772,0.6775,3876100009.0
2005-12-02 03:00:00,0.67757,0.67777,0.67739,0.6777,2720899980.0
2005-12-02 03:30:00,0.67766,0.67776,0.67731,0.67742,3577600001.0
2005-12-02 04:00:00,0.67751,0.67761,0.67731,0.67739,3195499989.0
2005-12-02 04:30:00,0.67738,0.67747,0.6772,0.67727,3501100001.0
2005-12-02 05:00:00,0.67724,0.6773,0.67698,0.67709,2999300002.0
2005-12-02 05:30:00,0.6771,0.67753,0.67704,0.67739,3011800007.0
2005-12-02 06:00:00,0.6774,0.67745,0.67725,0.6774,3663300000.0
2005-12-02 06:30:00,0.67741,0.6777,0.6774,0.67748,3197499987.0
2005-12-02 07:00:00,0.6774,0.6776,0.67739,0.67745,2944800010.0
2005-12-02 07:30:00,0.67741,0.67751,0.67728,0.67748,3126099988.0
2005-12-02 08:00:00,0.67745,0.67768,0.67734,0.67766,3212200011.0
2005-12-02 08:30:00,0.67767,0.67771,0.6772,0.67728,3959600000.0
2005-12-02 09:00:00,0.67726,0.67755,0.677,0.67753,4307500010.0
2005-12-02 09:30:00,0.67758,0.67782,0.67728,0.67729,4143500011.0
2005-12-02 10:00:00,0.67726,0.67771,0.67693,0.67757,4652000011.0
2005-12-02 10:30:00,0.67757,0.67758,0.67712,0.67717,3598500000.0
2005-12-02 11:00:00,0.67717,0.67756,0.67715,0.67747,3939399982.0
2005-12-02 11:30:00,0.67751,0.67771,0.67726,0.67739,3962399988.0
2005-12-02 12:00:00,0.67735,0.67761,0.67724,0.6774,4342199984.0
2005-12-02 12:30:00,0.67739,0.67752,0.67719,0.67745,4203399998.0
2005-12-02 13:00:00,0.67747,0.67762,0.67729,0.67737,3687800003.0
2005-12-02 13:30:00,0.67737,0.67754,0.6772,0.67749,3599000000.0
2005-12-02 14:00:00,0.67753,0.67766,0.6773,0.67758,4357500030.0
2005-12-02 14:30:00,0.67758,0.67786,0.67731,0.67758,4181400024.0
2005-12-02 15:00:00,0.67759,0.67759,0.67678,0.67683,4060100000.0
2005-12-02 15:30:00,0.67692,0.67706,0.67564,0.67564,4788100006.0
2005-12-02 16:00:00,0.67559,0.67613,0.67543,0.67587,4169499993.0
2005-12-02 16:30:00,0.67582,0.67603,0.67517,0.67517,4059299969.0
2005-12-02 17:00:00,0.67508,0.67594,0.67499,0.6759,4503499997.0
2005-12-02 17:30:00,0.6759,0.67643,0.67528,0.67552,4309900008.0
2005-12-02 18:00:00,0.67553,0.67659,0.67545,0.67635,31037299981.0
2005-12-02 18:30:00,0.67632,0.67632,0.67549,0.67593,14500200001.0
2005-12-02 19:00:00,0.6759,0.67603,0.67494,0.67508,12742499976.0
2005-12-02 19:30:00,0.67508,0.67541,0.67502,0.67529,10649000025.0
2005-12-02 20:00:00,0.67539,0.67587,0.67522,0.67557,11470100004.0
2005-12-02 20:30:00,0.67558,0.67565,0.67539,0.67544,20962099978.0
2005-12-02 21:00:00,0.67548,0.6755,0.67511,0.6753,13344600010.0
2005-12-02 21:30:00,0.67529,0.67555,0.67513,0.67536,7920000000.0
2005-12-02 22:00:00,0.67534,0.67549,0.67505,0.67535,7714199993.0
2005-12-02 22:30:00,0.6754,0.67567,0.67527,0.67557,5200100008.0
2005-12-02 23:00:00,0.67547,0.67593,0.67547,0.67584,3079400011.0
2005-12-02 23:30:00,0.67588,0.67614,0.6757,0.676,3398999993.0
2005-12-05 00:00:00,0.67497,0.67591,0.67485,0.6753,4929599981.0
2005-12-05 00:30:00,0.67508,0.67569,0.67485,0.67528,4985999983.0
2005-12-05 01:00:00,0.67487,0.67601,0.67483,0.6758,5298800002.0
2005-12-05 01:30:00,0.67587,0.67636,0.67584,0.67625,5812999974.0
2005-12-05 02:00:00,0.67627,0.67648,0.676,0.67604,3815700006.0
2005-12-05 02:30:00,0.67599,0.67616,0.6757,0.67616,3768399988.0
2005-12-05 03:00:00,0.6762,0.6763,0.67576,0.67587,2650000006.0
2005-12-05 03:30:00,0.67583,0.67592,0.67543,0.67555,3689299994.0
2005-12-05 04:00:00,0.67566,0.67597,0.67544,0.6755,3232600004.0
2005-12-05 04:30:00,0.67556,0.67584,0.67549,0.67562,3414700011.0
2005-12-05 05:00:00,0.6756,0.67571,0.67533,0.67533,3436299997.0
2005-12-05 05:30:00,0.67531,0.67578,0.67531,0.67567,3381199984.0
2005-12-05 06:00:00,0.67571,0.6758,0.6756,0.67575,3267299996.0
2005-12-05 06:30:00,0.67575,0.67603,0.67572,0.67584,3599299998.0
2005-12-05 07:00:00,0.6758,0.676,0.67568,0.67575,2985700004.0
2005-12-05 07:30:00,0.67573,0.67619,0.67561,0.67588,3994000017.0
2005-12-05 08:00:00,0.67584,0.67594,0.67559,0.6757,3503500014.0
2005-12-05 08:30:00,0.6757,0.67598,0.6755,0.67567,3795399998.0
2005-12-05 09:00:00,0.67575,0.67665,0.67575,0.67599,4114500000.0
2005-12-05 09:30:00,0.67605,0.67606,0.6757,0.6758,3869700015.0
2005-12-05 10:00:00,0.67579,0.67592,0.67543,0.67577,4435399981.0
2005-12-05 10:30:00,0.67577,0.67636,0.67577,0.67615,4524399991.0
2005-12-05 11:00:00,0.67613,0.67622,0.67588,0.67588,3893199982.0
2005-12-05 11:30:00,0.67595,0.67618,0.67582,0.67591,3930800000.0
2005-12-05 12:00:00,0.67585,0.67601,0.6757,0.67583,4099300010.0
2005-12-05 12:30:00,0.67585,0.67643,0.67585,0.67622,4254299988.0
2005-12-05 13:00:00,0.67621,0.67671,0.67607,0.67657,4415800006.0
2005-12-05 13:30:00,0.67657,0.67665,0.67624,0.67638,4743700006.0
2005-12-05 14:00:00,0.67635,0.67655,0.67594,0.67615,3698499988.0
2005-12-05 14:30:00,0.67614,0.67725,0.67606,0.67715,4075299969.0
2005-12-05 15:00:00,0.67714,0.67735,0.67697,0.67704,4167500004.0
2005-12-05 15:30:00,0.67705,0.67708,0.67595,0.67619,3967700001.0
2005-12-05 16:00:00,0.67619,0.67636,0.67599,0.67602,3993499995.0
2005-12-05 16:30:00,0.67596,0.67648,0.67585,0.67639,4176199989.0
2005-12-05 17:00:00,0.67635,0.67679,0.67619,0.67632,4273499997.0
2005-12-05 17:30:00,0.67629,0.67722,0.67618,0.67694,4522299986.0
2005-12-05 18:00:00,0.6769,0.67735,0.67674,0.67703,30707200005.0
2005-12-05 18:30:00,0.67698,0.67747,0.67652,0.67735,14287799989.0
2005-12-05 19:00:00,0.67734,0.67766,0.67721,0.67751,12532899983.0
2005-12-05 19:30:00,0.67748,0.67786,0.67732,0.67742,11034500018.0
2005-12-05 20:00:00,0.6775,0.67754,0.67719,0.67737,10947100027.0
2005-12-05 20:30:00,0.67738,0.67742,0.67691,0.67695,21573000018.0
2005-12-05 21:00:00,0.67698,0.67711,0.6769,0.67697,13439400002.0
2005-12-05 21:30:00,0.67695,0.67698,0.67664,0.67665,8086200013.0
2005-12-05 22:00:00,0.6766,0.6766,0.67635,0.6765,7813200008.0
2005-12-05 22:30:00,0.67654,0.67673,0.67641,0.67653,5443800006.0
2005-12-05 23:00:00,0.67643,0.67683,0.67641,0.67665,3890700005.0
2005-12-05 23:30:00,0.67668,0.67674,0.67624,0.67655,3846200001.0
2005-12-06 00:00:00,0.67652,0.6767,0.67573,0.67639,4924900003.0
2005-12-06 00:30:00,0.6765,0.67679,0.67617,0.67675,3621899998.0
2005-12-06 01:00:00,0.67673,0.67692,0.67646,0.67658,4207399993.0
2005-12-06 01:30:00,0.67659,0.67666,0.67638,0.67652,3933800004.0
2005-12-06 02:00:00,0.6765,0.67715,0.67647,0.67682,4112799996.0
2005-12-06 02:30:00,0.67677,0.6771,0.67668,0.67683,3356200012.0
2005-12-06 03:00:00,0.67686,0.67692,0.67673,0.6769,3571700005.0
2005-12-06 03:30:00,0.67689,0.67692,0.6766,0.67666,2530799986.0
2005-12-06 04:00:00,0.67675,0.67681,0.67651,0.67658,3020399993.0
2005-12-06 04:30:00,0.67657,0.67665,0.67641,0.67647,3825999991.0
2005-12-06 05:00:00,0.67647,0.67663,0.67644,0.67648,3391400014.0
2005-12-06 05:30:00,0.67648,0.67664,0.67641,0.67657,3805500001.0
2005-12-06 06:00:00,0.67661,0.67665,0.6764,0.67658,3777600008.0
2005-12-06 06:30:00,0.67662,0.67676,0.67653,0.67666,3134499998.0
2005-12-06 07:00:00,0.6766,0.67676,0.67642,0.67646,3361399993.0
2005-12-06 07:30:00,0.67644,0.67666,0.67634,0.67666,3912099989.0
2005-12-06 08:00:00,0.67667,0.6768,0.67648,0.67657,3394300018.0
2005-12-06 08:30:00,0.67658,0.67676,0.67654,0.67663,3065400000.0
2005-12-06 09:00:00,0.67661,0.67663,0.67615,0.67625,4006800008.0
2005-12-06 09:30:00,0.67627,0.67656,0.67615,0.6764,4606299997.0
2005-12-06 10:00:00,0.6764,0.6765,0.67556,0.67561,3959099995.0
2005-12-06 10:30:00,0.67553,0.67567,0.67504,0.67545,4213800004.0
2005-12-06 11:00:00,0.67545,0.67588,0.6753,0.67571,4010999980.0
2005-12-06 11:30:00,0.67605,0.67791,0.6759,0.67766,4464499995.0
2005-12-06 12:00:00,0.67761,0.67949,0.67761,0.6791,4822100011.0
2005-12-06 12:30:00,0.67908,0.67912,0.67857,0.67863,3865399995.0
2005-12-06 13:00:00,0.6787,0.67908,0.67865,0.67899,4868899986.0
2005-12-06 13:30:00,0.67899,0.67956,0.67892,0.67936,3801200006.0
2005-12-06 14:00:00,0.67926,0.67963,0.67922,0.67931,4542600027.0
2005-12-06 14:30:00,0.67919,0.67925,0.67873,0.67877,3681400031.0
2005-12-06 15:00:00,0.67882,0.67931,0.67873,0.67918,3939700002.0
2005-12-06 15:30:00,0.6792,0.67942,0.67871,0.67931,3895599999.0
2005-12-06 16:00:00,0.67933,0.67957,0.67822,0.67825,3796400009.0
2005-12-06 16:30:00,0.67822,0.67849,0.67802,0.67818,4173999996.0
2005-12-06 17:00:00,0.67807,0.67841,0.67771,0.6779,4374800000.0
2005-12-06 17:30:00,0.67797,0.67798,0.67715,0.67735,4263299993.0
2005-12-06 18:00:00,0.67739,0.67771,0.6766,0.6767,32771400031.0
2005-12-06 18:30:00,0.67675,0.67704,0.67656,0.67695,14462300011.0
2005-12-06 19:00:00,0.67698,0.67737,0.67698,0.6771,12241500014.0
2005-12-06 19:30:00,0.6771,0.67728,0.67693,0.677,11166099997.0
2005-12-06 20:00:00,0.67707,0.67722,0.67687,0.67698,11389699963.0
2005-12-06 20:30:00,0.67698,0.67733,0.67688,0.67715,22078900001.0
2005-12-06 21:00:00,0.67718,0.6772,0.67702,0.67707,12981100004.0
2005-12-06 21:30:00,0.67706,0.67716,0.6769,0.67697,8192299973.0
2005-12-06 22:00:00,0.67696,0.67709,0.67645,0.67649,8142999968.0
2005-12-06 22:30:00,0.67655,0.67679,0.67645,0.67653,6228599989.0
2005-12-06 23:00:00,0.67638,0.67702,0.67638,0.6766,3769000005.0
2005-12-06 23:30:00,0.67663,0.6767,0.67617,0.67647,3253699995.0
2005-12-07 00:00:00,0.67642,0.67688,0.676,0.67667,5214800005.0
2005-12-07 00:30:00,0.67675,0.677,0.67655,0.67673,3139600005.0
2005-12-07 01:00:00,0.6767,0.67673,0.6763,0.67673,4114200002.0
2005-12-07 01:30:00,0.6767,0.67711,0.67666,0.67702,4021099986.0
2005-12-07 02:00:00,0.67699,0.67733,0.67665,0.6769,3716500014.0
2005-12-07 02:30:00,0.67695,0.67738,0.67684,0.67721,3799300010.0
2005-12-07 03:00:00,0.67723,0.67729,0.67683,0.67703,3437399984.0
2005-12-07 03:30:00,0.67699,0.67711,0.67675,0.67686,3618200005.0
2005-12-07 04:00:00,0.67689,0.67726,0.6768,0.67722,3173199999.0
2005-12-07 04:30:00,0.67716,0.67725,0.67662,0.67667,3698399984.0
2005-12-07 05:00:00,0.67665,0.67692,0.67665,0.67691,2675400012.0
2005-12-07 05:30:00,0.67691,0.6771,0.67673,0.67704,3296200003.0
2005-12-07 06:00:00,0.67707,0.67708,0.67679,0.67688,3296100010.0
2005-12-07 06:30:00,0.6769,0.67714,0.67684,0.6771,2447600008.0
2005-12-07 07:00:00,0.67704,0.67722,0.67702,0.67714,4037899991.0
2005-12-07 07:30:00,0.67713,0.67719,0.6768,0.67715,3898700007.0
2005-12-07 08:00:00,0.6771,0.67759,0.67703,0.67715,3251499992.0
2005-12-07 08:30:00,0.67712,0.67737,0.67681,0.67722,3665400004.0
2005-12-07 09:00:00,0.67723,0.6776,0.67719,0.67734,4686899992.0
2005-12-07 09:30:00,0.67731,0.67745,0.67704,0.67735,4271900011.0
2005-12-07 10:00:00,0.67737,0.67765,0.67699,0.67753,4472200011.0
2005-12-07 10:30:00,0.67751,0.67775,0.6773,0.67755,4027399991.0
2005-12-07 11:00:00,0.67757,0.67762,0.67673,0.67749,4096900018.0
2005-12-07 11:30:00,0.67755,0.67756,0.67694,0.67724,4628299986.0
2005-12-07 12:00:00,0.67719,0.67756,0.67705,0.67712,4497600008.0
2005-12-07 12:30:00,0.67711,0.67722,0.67661,0.67665,3901699993.0
2005-12-07 13:00:00,0.67668,0.6767,0.67602,0.6761,3705299992.0
2005-12-07 13:30:00,0.67611,0.67612,0.67569,0.67579,4196599985.0
2005-12-07 14:00:00,0.67567,0.67618,0.67566,0.6759,4064699994.0
2005-12-07 14:30:00,0.6759,0.67622,0.67571,0.67616,3912400006.0
2005-12-07 15:00:00,0.67617,0.67683,0.67609,0.67638,4147799993.0
2005-12-07 15:30:00,0.67641,0.6768,0.6762,0.6767,3841000001.0
2005-12-07 16:00:00,0.67671,0.67684,0.67648,0.67667,4118399991.0
2005-12-07 16:30:00,0.67668,0.67698,0.67638,0.67688,4019599989.0
2005-12-07 17:00:00,0.67681,0.67711,0.67638,0.67643,4429599997.0
2005-12-07 17:30:00,0.67644,0.67655,0.67605,0.67627,3691500002.0
2005-12-07 18:00:00,0.67629,0.67638,0.6757,0.67598,32312899996.0
2005-12-07 18:30:00,0.676,0.67612,0.6753,0.67545,14264400015.0
2005-12-07 19:00:00,0.67546,0.67564,0.67514,0.67533,11987199972.0
2005-12-07 19:30:00,0.67533,0.67556,0.67522,0.67527,10932200011.0
2005-12-07 20:00:00,0.67534,0.6756,0.67519,0.67519,11709100011.0
2005-12-07 20:30:00,0.67519,0.67561,0.67518,0.67532,21361499975.0
2005-12-07 21:00:00,0.67533,0.67575,0.67529,0.67565,13093799971.0
2005-12-07 21:30:00,0.67556,0.67579,0.67533,0.67572,7906099987.0
2005-12-07 22:00:00,0.67571,0.67571,0.67531,0.6755,7850400005.0
2005-12-07 22:30:00,0.67553,0.67553,0.67524,0.67524,5276500005.0
2005-12-07 23:00:00,0.6751,0.67574,0.6751,0.67555,3807400005.0
2005-12-07 23:30:00,0.67557,0.67572,0.67512,0.6754,3456800021.0
2005-12-08 00:00:00,0.67537,0.67549,0.67478,0.67532,4832399997.0
2005-12-08 00:30:00,0.67533,0.67542,0.67508,0.67535,3228700007.0
2005-12-08 01:00:00,0.67534,0.6754,0.6751,0.67528,3767699977.0
2005-12-08 01:30:00,0.67525,0.67595,0.67507,0.67519,3767200005.0
2005-12-08 02:00:00,0.67517,0.67588,0.67517,0.67588,4255000000.0
2005-12-08 02:30:00,0.6758,0.67613,0.67558,0.67565,4299500002.0
2005-12-08 03:00:00,0.67568,0.67572,0.67496,0.67509,3912599996.0
2005-12-08 03:30:00,0.67508,0.67516,0.67424,0.67431,3710399990.0
2005-12-08 04:00:00,0.67441,0.67525,0.67423,0.67506,3458900005.0
2005-12-08 04:30:00,0.6751,0.67524,0.67489,0.67507,3385199993.0
2005-12-08 05:00:00,0.67505,0.67512,0.67458,0.67478,3082299998.0
2005-12-08 05:30:00,0.67478,0.67516,0.67466,0.6751,3326800008.0
2005-12-08 06:00:00,0.6751,0.6755,0.67501,0.67521,3551400003.0
2005-12-08 06:30:00,0.6752,0.6754,0.67512,0.67527,3245999988.0
2005-12-08 07:00:00,0.6753,0.67566,0.6751,0.67544,2479099989.0
2005-12-08 07:30:00,0.67543,0.67555,0.67529,0.67545,3748299968.0
2005-12-08 08:00:00,0.67539,0.67598,0.67516,0.67568,3474399997.0
2005-12-08 08:30:00,0.67565,0.67569,0.67517,0.67523,3974000017.0
2005-12-08 09:00:00,0.67525,0.6762,0.67516,0.67585,3778600012.0
2005-12-08 09:30:00,0.67592,0.67673,0.67567,0.67638,3764199994.0
2005-12-08 10:00:00,0.67647,0.67671,0.67589,0.67654,4078099999.0
2005-12-08 10:30:00,0.6765,0.67681,0.67551,0.67568,3557200020.0
2005-12-08 11:00:00,0.67572,0.67585,0.67455,0.67492,3889800009.0
2005-12-08 11:30:00,0.67499,0.67501,0.67442,0.67473,4158600009.0
2005-12-08 12:00:00,0.67465,0.67507,0.67461,0.67497,4922299984.0
2005-12-08 12:30:00,0.67492,0.67504,0.67447,0.67459,3901100009.0
2005-12-08 13:00:00,0.67465,0.67491,0.67444,0.67487,3442100014.0
2005-12-08 13:30:00,0.67487,0.675,0.67467,0.67481,4177300005.0
2005-12-08 14:00:00,0.67483,0.67494,0.67445,0.67469,4072400005.0
2005-12-08 14:30:00,0.6746,0.67487,0.6745,0.6747,4297799981.0
2005-12-08 15:00:00,0.67464,0.67495,0.67434,0.67443,4146799985.0
2005-12-08 15:30:00,0.6744,0.67482,0.67435,0.67473,4336699973.0
2005-12-08 16:00:00,0.67472,0.67533,0.67458,0.67508,3616700012.0
2005-12-08 16:30:00,0.67514,0.67544,0.67479,0.67539,3565200007.0
2005-12-08 17:00:00,0.67529,0.67584,0.67493,0.67578,4344300004.0
2005-12-08 17:30:00,0.67568,0.67568,0.67532,0.67561,4152800002.0
2005-12-08 18:00:00,0.67565,0.67609,0.6753,0.6755,32270600022.0
2005-12-08 18:30:00,0.67547,0.67582,0.67516,0.6753,14596399966.0
2005-12-08 19:00:00,0.6753,0.67564,0.67508,0.67515,12585500014.0
2005-12-08 19:30:00,0.67515,0.67529,0.67487,0.6749,10529599986.0
2005-12-08 20:00:00,0.67497,0.67504,0.67465,0.67492,10232499984.0
2005-12-08 20:30:00,0.67493,0.675,0.67446,0.6746,21672399952.0
2005-12-08 21:00:00,0.67463,0.67465,0.67387,0.67393,12763400025.0
2005-12-08 21:30:00,0.67397,0.67403,0.67324,0.67341,7395499996.0
2005-12-08 22:00:00,0.67341,0.67416,0.67334,0.67395,7644199990.0
2005-12-08 22:30:00,0.67398,0.67425,0.67387,0.67393,5679799983.0
2005-12-08 23:00:00,0.67374,0.67413,0.67374,0.6738,3201000020.0
2005-12-08 23:30:00,0.67383,0.67415,0.67374,0.67405,4057900011.0
2005-12-09 00:00:00,0.67402,0.6742,0.67349,0.67402,5358699972.0
2005-12-09 00:30:00,0.67411,0.67418,0.67385,0.67407,3537799996.0
2005-12-09 01:00:00,0.67406,0.67415,0.6739,0.67408,3755500019.0
2005-12-09 01:30:00,0.67404,0.67412,0.67374,0.67408,3768499997.0
2005-12-09 02:00:00,0.67408,0.67433,0.67408,0.67416,3821500010.0
2005-12-09 02:30:00,0.67412,0.67416,0.67341,0.67357,3668100004.0
2005-12-09 03:00:00,0.67354,0.67405,0.67341,0.67395,3668100017.0
2005-12-09 03:30:00,0.67391,0.67395,0.67366,0.67372,3053700002.0
2005-12-09 04:00:00,0.67376,0.67393,0.67362,0.67386,3326200002.0
2005-12-09 04:30:00,0.67388,0.67402,0.67376,0.67385,3307700004.0
2005-12-09 05:00:00,0.67381,0.67404,0.67351,0.67398,3827499996.0
2005-12-09 05:30:00,0.67401,0.67429,0.67401,0.67418,2965500002.0
2005-12-09 06:00:00,0.67416,0.67423,0.67393,0.674,3548800010.0
2005-12-09 06:30:00,0.67398,0.67413,0.6739,0.6741,2764299992.0
2005-12-09 07:00:00,0.67404,0.67413,0.67387,0.6741,2858900001.0
2005-12-09 07:30:00,0.67408,0.67416,0.67375,0.67399,3206399997.0
2005-12-09 08:00:00,0.67388,0.6741,0.67369,0.67383,3773099989.0
2005-12-09 08:30:00,0.67382,0.67427,0.67382,0.67425,3766399996.0
2005-12-09 09:00:00,0.67425,0.67439,0.67378,0.67385,4253400033.0
2005-12-09 09:30:00,0.67382,0.67382,0.67338,0.67354,4199999992.0
2005-12-09 10:00:00,0.67354,0.67424,0.67352,0.67411,4288700007.0
2005-12-09 10:30:00,0.67408,0.67427,0.67353,0.67392,3944800026.0
2005-12-09 11:00:00,0.67389,0.67391,0.67342,0.67377,4633599997.0
2005-12-09 11:30:00,0.67369,0.67395,0.67318,0.67366,4932499984.0
2005-12-09 12:00:00,0.6736,0.67387,0.67346,0.67385,4675799990.0
2005-12-09 12:30:00,0.67384,0.67416,0.6736,0.67363,4524400026.0
2005-12-09 13:00:00,0.67364,0.67403,0.67353,0.67383,4579900000.0
2005-12-09 13:30:00,0.67384,0.67431,0.67381,0.67422,3804199997.0
2005-12-09 14:00:00,0.67427,0.67434,0.67368,0.67385,4172999994.0
2005-12-09 14:30:00,0.67382,0.6739,0.67342,0.67353,4330499985.0
2005-12-09 15:00:00,0.67354,0.6736,0.67286,0.67306,3973099972.0
2005-12-09 15:30:00,0.67305,0.67343,0.67263,0.67287,3594799996.0
2005-12-09 16:00:00,0.67289,0.67305,0.67242,0.67297,3443600014.0
2005-12-09 16:30:00,0.67294,0.6741,0.67286,0.67389,4278399990.0
2005-12-09 17:00:00,0.67383,0.67405,0.67316,0.67329,4299399996.0
2005-12-09 17:30:00,0.67329,0.6738,0.67325,0.67375,4189599999.0
2005-12-09 18:00:00,0.67377,0.67402,0.6734,0.67351,31465600024.0
2005-12-09 18:30:00,0.67348,0.67355,0.67321,0.6734,14815799991.0
2005-12-09 19:00:00,0.67339,0.67393,0.67334,0.67367,11920300023.0
2005-12-09 19:30:00,0.67365,0.67385,0.67344,0.67349,10491999998.0
2005-12-09 20:00:00,0.67353,0.67393,0.67347,0.67362,11370899974.0
2005-12-09 20:30:00,0.67363,0.67382,0.67322,0.67345,21355700025.0
2005-12-09 21:00:00,0.67348,0.67351,0.67314,0.67315,13210099927.0
2005-12-09 21:30:00,0.67315,0.67353,0.6731,0.67353,7438900023.0
2005-12-09 22:00:00,0.67352,0.67357,0.67325,0.6733,7592800014.0
2005-12-09 22:30:00,0.67334,0.67344,0.67287,0.67287,5857100001.0
2005-12-09 23:00:00,0.67276,0.6731,0.67276,0.67287,3343199987.0
2005-12-09 23:30:00,0.67288,0.6731,0.67259,0.67305,4171500002.0
2005-12-12 00:00:00,0.67245,0.67326,0.67239,0.673,3317599986.0
2005-12-12 00:30:00,0.67307,0.67318,0.67282,0.67309,3683999989.0
2005-12-12 01:00:00,0.67309,0.67338,0.67268,0.67321,4053799995.0
2005-12-12 01:30:00,0.6732,0.67342,0.67295,0.67307,4535800007.0
2005-12-12 02:00:00,0.67307,0.67332,0.67301,0.67329,3629699991.0
2005-12-12 02:30:00,0.67326,0.6733,0.673,0.67312,3801900020.0
2005-12-12 03:00:00,0.67313,0.6733,0.6725,0.67299,4525999977.0
2005-12-12 03:30:00,0.67299,0.67336,0.67255,0.67302,4205199986.0
2005-12-12 04:00:00,0.67299,0.67339,0.67297,0.67321,4078099975.0
2005-12-12 04:30:00,0.67319,0.67327,0.67257,0.67273,3777700010.0
2005-12-12 05:00:00,0.67267,0.67309,0.67258,0.67285,3275300007.0
2005-12-12 05:30:00,0.6729,0.67292,0.67217,0.67238,3721199991.0
2005-12-12 06:00:00,0.67241,0.67276,0.67225,0.67257,3655399999.0
2005-12-12 06:30:00,0.67256,0.67294,0.67249,0.67284,3796399985.0
2005-12-12 07:00:00,0.6728,0.67298,0.6723,0.6723,3571099992.0
2005-12-12 07:30:00,0.67233,0.6728,0.67228,0.67262,4354399998.0
2005-12-12 08:00:00,0.67256,0.6731,0.67254,0.67283,3769900008.0
2005-12-12 08:30:00,0.67287,0.67295,0.67249,0.67289,4079300015.0
2005-12-12 09:00:00,0.67296,0.67302,0.67241,0.67261,4409900009.0
2005-12-12 09:30:00,0.67271,0.67282,0.672,0.67202,4051699987.0
2005-12-12 10:00:00,0.6721,0.6732,0.67202,0.67319,3954099985.0
2005-12-12 10:30:00,0.6732,0.67348,0.67288,0.67322,4126099985.0
2005-12-12 11:00:00,0.67328,0.67391,0.67304,0.67362,4168399981.0
2005-12-12 11:30:00,0.67367,0.67368,0.67256,0.67282,4455599982.0
2005-12-12 12:00:00,0.67277,0.67353,0.67269,0.67345,4759100006.0
2005-12-12 12:30:00,0.67343,0.67381,0.67334,0.67377,3886200002.0
2005-12-12 13:00:00,0.67379,0.67383,0.67356,0.67378,3467100007.0
2005-12-12 13:30:00,0.67381,0.67388,0.6735,0.67365,3919200009.0
2005-12-12 14:00:00,0.67362,0.67371,0.67338,0.6735,4118900042.0
2005-12-12 14:30:00,0.67346,0.67506,0.67346,0.67431,3843600018.0
2005-12-12 15:00:00,0.67427,0.6751,0.67402,0.6748,3884800007.0
2005-12-12 15:30:00,0.67475,0.67477,0.67403,0.67415,4696200009.0
2005-12-12 16:00:00,0.67414,0.67476,0.67399,0.67472,3949999988.0
2005-12-12 16:30:00,0.6747,0.67492,0.67451,0.67475,4504799999.0
2005-12-12 17:00:00,0.67471,0.67486,0.67456,0.67475,3867899986.0
2005-12-12 17:30:00,0.67478,0.67492,0.67434,0.67434,4198300004.0
2005-12-12 18:00:00,0.67423,0.67511,0.67422,0.67461,30172799991.0
2005-12-12 18:30:00,0.67459,0.67475,0.67426,0.67455,13895500024.0
2005-12-12 19:00:00,0.67455,0.67497,0.67442,0.67484,12220699985.0
2005-12-12 19:30:00,0.67481,0.67483,0.67362,0.674,10700100006.0
2005-12-12 20:00:00,0.6741,0.67414,0.67324,0.67342,10729099998.0
2005-12-12 20:30:00,0.67343,0.67353,0.67312,0.67325,20840900010.0
2005-12-12 21:00:00,0.67328,0.67335,0.67314,0.67316,12779499988.0
2005-12-12 21:30:00,0.67315,0.67322,0.67266,0.67278,7552699993.0
2005-12-12 22:00:00,0.67278,0.673,0.67265,0.67285,7811600004.0
2005-12-12 22:30:00,0.67288,0.67324,0.67286,0.67292,5450299985.0
2005-12-12 23:00:00,0.6728,0.67333,0.6728,0.67312,3934200000.0
2005-12-12 23:30:00,0.67313,0.6732,0.67251,0.67284,3127199995.0
2005-12-13 00:00:00,0.67282,0.67325,0.67239,0.67296,5045499992.0
2005-12-13 00:30:00,0.67288,0.67333,0.67278,0.6732,3379299982.0
2005-12-13 01:00:00,0.67317,0.67341,0.6731,0.67339,3279000011.0
2005-12-13 01:30:00,0.67335,0.67345,0.67321,0.67335,3905300013.0
2005-12-13 02:00:00,0.67335,0.6734,0.67311,0.67335,3989400010.0
2005-12-13 02:30:00,0.67332,0.67338,0.67309,0.6732,3791600006.0
2005-12-13 03:00:00,0.67328,0.6733,0.6729,0.67313,4034600000.0
2005-12-13 03:30:00,0.67304,0.67331,0.67295,0.673,3710300010.0
2005-12-13 04:00:00,0.67301,0.67335,0.67301,0.67328,3223700008.0
2005-12-13 04:30:00,0.67328,0.67336,0.67309,0.67328,3916899989.0
2005-12-13 05:00:00,0.67323,0.67338,0.67321,0.67327,2911499987.0
2005-12-13 05:30:00,0.67326,0.67334,0.67315,0.67323,2644699993.0
2005-12-13 06:00:00,0.67326,0.67383,0.6732,0.67383,3711399983.0
2005-12-13 06:30:00,0.67386,0.67398,0.6737,0.67375,3033000015.0
2005-12-13 07:00:00,0.6737,0.67413,0.6737,0.67413,3838800005.0
2005-12-13 07:30:00,0.67413,0.67419,0.67367,0.67388,3912199999.0
2005-12-13 08:00:00,0.6738,0.674,0.67366,0.67396,4124299999.0
2005-12-13 08:30:00,0.67402,0.67418,0.67381,0.67403,4008499982.0
2005-12-13 09:00:00,0.67401,0.67443,0.67388,0.67407,3972000002.0
2005-12-13 09:30:00,0.67407,0.67408,0.67314,0.67319,4212399994.0
2005-12-13 10:00:00,0.67315,0.67341,0.6728,0.67321,4513499988.0
2005-12-13 10:30:00,0.67319,0.6734,0.673,0.67315,4442999998.0
2005-12-13 11:00:00,0.67318,0.67329,0.6728,0.67281,4267600015.0
2005-12-13 11:30:00,0.67292,0.67425,0.67292,0.67397,4186200004.0
2005-12-13 12:00:00,0.67392,0.67444,0.67352,0.6736,4168999988.0
2005-12-13 12:30:00,0.67358,0.67445,0.67352,0.6743,4150199981.0
2005-12-13 13:00:00,0.67434,0.67435,0.67349,0.67349,3317100004.0
2005-12-13 13:30:00,0.67349,0.67453,0.67348,0.67417,4041599988.0
2005-12-13 14:00:00,0.67413,0.67452,0.67413,0.67438,4104399992.0
2005-12-13 14:30:00,0.67434,0.67448,0.67407,0.67424,3780800006.0
2005-12-13 15:00:00,0.67426,0.67452,0.6741,0.6742,4140099993.0
2005-12-13 15:30:00,0.67425,0.67437,0.67363,0.67363,3798299988.0
2005-12-13 16:00:00,0.67357,0.67376,0.67337,0.67366,3635799993.0
2005-12-13 16:30:00,0.67361,0.6738,0.67346,0.6737,4009200002.0
2005-12-13 17:00:00,0.6737,0.67376,0.67325,0.6737,4217499980.0
2005-12-13 17:30:00,0.67368,0.67425,0.67344,0.6742,3916599997.0
2005-12-13 18:00:00,0.67421,0.6746,0.67413,0.67439,30787000019.0
2005-12-13 18:30:00,0.6744,0.67487,0.67438,0.6746,14828800009.0
2005-12-13 19:00:00,0.67459,0.67599,0.6745,0.67567,11753299957.0
2005-12-13 19:30:00,0.67561,0.67561,0.67494,0.67497,11336699962.0
2005-12-13 20:00:00,0.67504,0.67518,0.67479,0.67497,11169500034.0
2005-12-13 20:30:00,0.67497,0.67525,0.67484,0.67495,20980799961.0
2005-12-13 21:00:00,0.67497,0.67612,0.67459,0.67527,12415899979.0
2005-12-13 21:30:00,0.67538,0.67575,0.67487,0.6754,7441199987.0
2005-12-13 22:00:00,0.67541,0.67581,0.6749,0.6749,8307500023.0
2005-12-13 22:30:00,0.67496,0.67525,0.67421,0.67421,5958799992.0
2005-12-13 23:00:00,0.67407,0.67461,0.67407,0.6745,3888400012.0
2005-12-13 23:30:00,0.67452,0.67484,0.6742,0.6745,3248900008.0
2005-12-14 00:00:00,0.67447,0.6746,0.67378,0.6742,4774900009.0
2005-12-14 00:30:00,0.67426,0.67428,0.67392,0.67397,3462099996.0
2005-12-14 01:00:00,0.67405,0.67428,0.67401,0.67423,3199199993.0
2005-12-14 01:30:00,0.67419,0.67478,0.67413,0.67468,4110199980.0
2005-12-14 02:00:00,0.67467,0.6755,0.67453,0.67532,4059000009.0
2005-12-14 02:30:00,0.67529,0.67535,0.67484,0.67517,3603199985.0
2005-12-14 03:00:00,0.67516,0.67578,0.67497,0.67533,4147000005.0
2005-12-14 03:30:00,0.67528,0.67665,0.6752,0.67623,3976900008.0
2005-12-14 04:00:00,0.67632,0.67792,0.676,0.67722,4434699992.0
2005-12-14 04:30:00,0.67722,0.67759,0.67701,0.67723,3718299996.0
2005-12-14 05:00:00,0.6772,0.67748,0.67704,0.67737,4228199994.0
2005-12-14 05:30:00,0.67739,0.67741,0.67689,0.67717,4637899985.0
2005-12-14 06:00:00,0.67716,0.67732,0.67689,0.67718,3732699993.0
2005-12-14 06:30:00,0.6772,0.6773,0.677,0.67712,4048500010.0
2005-12-14 07:00:00,0.67709,0.67727,0.67669,0.67695,3433899989.0
2005-12-14 07:30:00,0.67694,0.67714,0.67643,0.67665,4199100023.0
2005-12-14 08:00:00,0.67665,0.6768,0.67642,0.67673,3911199991.0
2005-12-14 08:30:00,0.67681,0.67688,0.67656,0.67666,3799800020.0
2005-12-14 09:00:00,0.67665,0.67722,0.67613,0.67625,3701599994.0
2005-12-14 09:30:00,0.67628,0.67657,0.67618,0.6765,4113499984.0
2005-12-14 10:00:00,0.6765,0.67661,0.67623,0.6763,4086800006.0
2005-12-14 10:30:00,0.67631,0.67655,0.67612,0.67642,3759400005.0
2005-12-14 11:00:00,0.67638,0.67663,0.67628,0.6766,4608299990.0
2005-12-14 11:30:00,0.67677,0.67865,0.67677,0.67865,4873500000.0
2005-12-14 12:00:00,0.67864,0.67895,0.67854,0.67873,4190299996.0
2005-12-14 12:30:00,0.67872,0.67917,0.67844,0.67848,4290399988.0
2005-12-14 13:00:00,0.67852,0.67868,0.67787,0.67805,3742200011.0
2005-12-14 13:30:00,0.67805,0.67885,0.67797,0.67885,4029900000.0
2005-12-14 14:00:00,0.67881,0.67882,0.67818,0.67818,3613699998.0
2005-12-14 14:30:00,0.67809,0.6784,0.67782,0.67829,4607000016.0
2005-12-14 15:00:00,0.67827,0.67831,0.6777,0.67816,4443099987.0
2005-12-14 15:30:00,0.67817,0.67915,0.67807,0.6787,4406099994.0
2005-12-14 16:00:00,0.67872,0.67885,0.67814,0.67843,4011699998.0
2005-12-14 16:30:00,0.67836,0.67865,0.67827,0.67835,3968100000.0
2005-12-14 17:00:00,0.67833,0.67857,0.67805,0.67823,4771700004.0
2005-12-14 17:30:00,0.67828,0.67828,0.67766,0.67802,4084400000.0
2005-12-14 18:00:00,0.67801,0.6787,0.67782,0.67829,31341099964.0
2005-12-14 18:30:00,0.67832,0.67885,0.67819,0.67873,14071700008.0
2005-12-14 19:00:00,0.6787,0.67898,0.67803,0.67803,11720200000.0
2005-12-14 19:30:00,0.67799,0.67829,0.67777,0.67783,11386699989.0
2005-12-14 20:00:00,0.67785,0.67789,0.67705,0.67732,11003999991.0
2005-12-14 20:30:00,0.67734,0.67752,0.67646,0.67676,21386400001.0
2005-12-14 21:00:00,0.6768,0.67706,0.67664,0.67681,12916899992.0
2005-12-14 21:30:00,0.67678,0.67734,0.6767,0.677,7774599999.0
2005-12-14 22:00:00,0.67699,0.67722,0.67645,0.67665,7785999987.0
2005-12-14 22:30:00,0.67667,0.67718,0.67659,0.67683,6326400004.0
2005-12-14 23:00:00,0.67674,0.67718,0.67673,0.67675,3514200002.0
2005-12-14 23:30:00,0.67678,0.67691,0.67636,0.6767,3219900012.0
2005-12-15 00:00:00,0.67667,0.67672,0.67581,0.67619,5169100019.0
2005-12-15 00:30:00,0.6758,0.67654,0.67574,0.67637,3994300005.0
2005-12-15 01:00:00,0.67637,0.67643,0.67616,0.67642,3585300008.0
2005-12-15 01:30:00,0.67638,0.6764,0.67569,0.67581,4483199997.0
2005-12-15 02:00:00,0.67576,0.67636,0.67565,0.67579,3998199988.0
2005-12-15 02:30:00,0.67576,0.67629,0.6757,0.67615,3224099982.0
2005-12-15 03:00:00,0.67618,0.67712,0.67584,0.67708,4046299990.0
2005-12-15 03:30:00,0.67704,0.67736,0.67666,0.67716,3546600015.0
2005-12-15 04:00:00,0.67724,0.6773,0.67697,0.67708,3859699981.0
2005-12-15 04:30:00,0.67708,0.67723,0.67699,0.67701,3864399997.0
2005-12-15 05:00:00,0.67699,0.67705,0.67593,0.67594,3316500007.0
2005-12-15 05:30:00,0.67595,0.67656,0.67553,0.67589,4068100004.0
2005-12-15 06:00:00,0.67592,0.67636,0.67566,0.67632,4033400007.0
2005-12-15 06:30:00,0.6764,0.6771,0.6763,0.67698,3745699975.0
2005-12-15 07:00:00,0.67692,0.67695,0.67658,0.67662,3454299987.0
2005-12-15 07:30:00,0.67659,0.67668,0.6762,0.67645,3834300013.0
2005-12-15 08:00:00,0.67639,0.67652,0.67614,0.67619,3110999982.0
2005-12-15 08:30:00,0.67617,0.67687,0.67612,0.67683,3461899999.0
2005-12-15 09:00:00,0.67683,0.67757,0.67682,0.67731,4036000004.0
2005-12-15 09:30:00,0.67732,0.678,0.67728,0.6776,4021099989.0
2005-12-15 10:00:00,0.67763,0.67849,0.67763,0.67824,4879699963.0
2005-12-15 10:30:00,0.67826,0.67881,0.67791,0.67793,4334399975.0
2005-12-15 11:00:00,0.67795,0.67898,0.67795,0.6784,4670599995.0
2005-12-15 11:30:00,0.67817,0.6788,0.67696,0.67844,4820299995.0
2005-12-15 12:00:00,0.67835,0.67852,0.67803,0.67824,4233799991.0
2005-12-15 12:30:00,0.67824,0.67851,0.67791,0.67809,4079399992.0
2005-12-15 13:00:00,0.67814,0.67826,0.67788,0.67812,3576300008.0
2005-12-15 13:30:00,0.6781,0.6781,0.67709,0.67756,4398000011.0
2005-12-15 14:00:00,0.67757,0.67772,0.67731,0.67733,4317000001.0
2005-12-15 14:30:00,0.67725,0.67753,0.67697,0.67731,4303000002.0
2005-12-15 15:00:00,0.67723,0.67723,0.67642,0.67675,4115400001.0
2005-12-15 15:30:00,0.67679,0.67798,0.67635,0.67723,4163000008.0
2005-12-15 16:00:00,0.67715,0.67754,0.67697,0.67706,3742400012.0
2005-12-15 16:30:00,0.67697,0.67769,0.6767,0.67758,4492900002.0
2005-12-15 17:00:00,0.67761,0.67761,0.67679,0.67723,4346000005.0
2005-12-15 17:30:00,0.67724,0.67759,0.67692,0.67756,3829600006.0
2005-12-15 18:00:00,0.67757,0.67842,0.67728,0.67817,31456400001.0
2005-12-15 18:30:00,0.67817,0.67834,0.67739,0.67774,13979299979.0
2005-12-15 19:00:00,0.67775,0.67807,0.6775,0.67788,12386199982.0
2005-12-15 19:30:00,0.67792,0.67831,0.67784,0.67792,10779200002.0
2005-12-15 20:00:00,0.678,0.67841,0.67798,0.67821,10676400004.0
2005-12-15 20:30:00,0.67823,0.6785,0.67792,0.678,20951700020.0
2005-12-15 21:00:00,0.67802,0.67834,0.6779,0.67801,12667499965.0
2005-12-15 21:30:00,0.67805,0.67824,0.67764,0.67822,7160599992.0
2005-12-15 22:00:00,0.67819,0.67822,0.67745,0.6778,8194100012.0
2005-12-15 22:30:00,0.67777,0.67827,0.6776,0.67803,5630400010.0
2005-12-15 23:00:00,0.67784,0.67843,0.67784,0.67835,3743299993.0
2005-12-15 23:30:00,0.67838,0.67862,0.67821,0.6785,3819800004.0
2005-12-16 00:00:00,0.67847,0.67852,0.67759,0.67802,4836699984.0
2005-12-16 00:30:00,0.67813,0.67838,0.67773,0.67809,3139999999.0
2005-12-16 01:00:00,0.67807,0.67816,0.67762,0.67771,3902500002.0
2005-12-16 01:30:00,0.67768,0.67776,0.67737,0.67766,3908099980.0
2005-12-16 02:00:00,0.67812,0.67848,0.67681,0.67727,4455899982.0
2005-12-16 02:30:00,0.67729,0.67762,0.67694,0.67713,4095800013.0
2005-12-16 03:00:00,0.67717,0.67743,0.67677,0.67717,3655700001.0
2005-12-16 03:30:00,0.67715,0.67735,0.67683,0.6771,4207100005.0
2005-12-16 04:00:00,0.67716,0.67763,0.67698,0.6773,3702800006.0
2005-12-16 04:30:00,0.6773,0.67763,0.6772,0.67745,3336100005.0
2005-12-16 05:00:00,0.6774,0.67763,0.67732,0.67733,3305700000.0
2005-12-16 05:30:00,0.67732,0.67769,0.67726,0.67732,3442200002.0
2005-12-16 06:00:00,0.67736,0.67756,0.67726,0.67734,2915499995.0
2005-12-16 06:30:00,0.67735,0.67768,0.67727,0.67756,3786700028.0
2005-12-16 07:00:00,0.67748,0.678,0.67748,0.6777,3677899985.0
2005-12-16 07:30:00,0.67766,0.67781,0.67743,0.67777,3971500014.0
2005-12-16 08:00:00,0.6777,0.67814,0.67737,0.67739,3334400013.0
2005-12-16 08:30:00,0.67756,0.67794,0.67745,0.6777,3811400015.0
2005-12-16 09:00:00,0.67764,0.67831,0.67725,0.67819,4188399989.0
2005-12-16 09:30:00,0.6782,0.67832,0.67793,0.67823,4265899994.0
2005-12-16 10:00:00,0.67822,0.6783,0.67777,0.67822,4271300002.0
2005-12-16 10:30:00,0.6782,0.67834,0.67769,0.6779,4965299991.0
2005-12-16 11:00:00,0.67787,0.67827,0.67752,0.67809,4404700015.0
2005-12-16 11:30:00,0.67813,0.67822,0.67705,0.67727,4408499986.0
2005-12-16 12:00:00,0.67722,0.67775,0.67701,0.67761,4035399999.0
2005-12-16 12:30:00,0.67758,0.67781,0.6773,0.6776,4010100005.0
2005-12-16 13:00:00,0.67765,0.67785,0.67727,0.67747,3918199977.0
2005-12-16 13:30:00,0.67747,0.67777,0.67724,0.67753,4453700005.0
2005-12-16 14:00:00,0.67754,0.67783,0.67747,0.67767,4226899990.0
2005-12-16 14:30:00,0.67761,0.67774,0.67728,0.67733,3793100013.0
2005-12-16 15:00:00,0.67734,0.67752,0.6768,0.6774,4256700008.0
2005-12-16 15:30:00,0.67729,0.67736,0.67698,0.67712,4330000015.0
2005-12-16 16:00:00,0.67715,0.67758,0.67697,0.6775,3619399996.0
2005-12-16 16:30:00,0.6775,0.67765,0.6769,0.67696,4320299978.0
2005-12-16 17:00:00,0.67697,0.67766,0.6768,0.67707,4104399993.0
2005-12-16 17:30:00,0.67705,0.67727,0.67665,0.67722,3662300010.0
2005-12-16 18:00:00,0.6772,0.67797,0.67717,0.67747,32211799964.0
2005-12-16 18:30:00,0.67748,0.67798,0.67723,0.6778,13622900009.0
2005-12-16 19:00:00,0.67782,0.67794,0.67732,0.6775,12168200010.0
2005-12-16 19:30:00,0.67749,0.67768,0.67681,0.67757,10534699983.0
2005-12-16 20:00:00,0.67763,0.67807,0.6774,0.67802,11255100011.0
2005-12-16 20:30:00,0.67804,0.67823,0.67754,0.67778,22066399987.0
2005-12-16 21:00:00,0.67781,0.6779,0.67739,0.67747,12943699964.0
2005-12-16 21:30:00,0.67745,0.67767,0.67702,0.67758,7627899991.0
2005-12-16 22:00:00,0.67757,0.67765,0.67735,0.6774,7457899976.0
2005-12-16 22:30:00,0.67742,0.67761,0.67727,0.67748,5806499991.0
2005-12-16 23:00:00,0.67734,0.67786,0.67734,0.67763,3607400000.0
2005-12-16 23:30:00,0.67768,0.67778,0.67709,0.67735,3176100009.0
2005-12-19 00:00:00,0.67935,0.67959,0.67881,0.67888,5049999995.0
2005-12-19 00:30:00,0.67873,0.67966,0.67748,0.67944,3299999989.0
2005-12-19 01:00:00,0.67942,0.67954,0.67891,0.67922,3802000009.0
2005-12-19 01:30:00,0.67918,0.6793,0.67885,0.67892,4100899999.0
2005-12-19 02:00:00,0.6789,0.67903,0.67859,0.67877,4145500000.0
2005-12-19 02:30:00,0.67873,0.67879,0.67823,0.67841,3771099987.0
2005-12-19 03:00:00,0.67854,0.67874,0.67834,0.67842,3195599990.0
2005-12-19 03:30:00,0.67838,0.67845,0.67788,0.67788,3961099987.0
2005-12-19 04:00:00,0.67794,0.67862,0.67791,0.67823,3945700001.0
2005-12-19 04:30:00,0.67823,0.67855,0.67806,0.6785,4115199997.0
2005-12-19 05:00:00,0.67852,0.67856,0.67798,0.67815,4045300011.0
2005-12-19 05:30:00,0.67815,0.67827,0.67803,0.6782,2870000004.0
2005-12-19 06:00:00,0.67825,0.67839,0.6781,0.67839,3631600024.0
2005-12-19 06:30:00,0.6784,0.67843,0.67815,0.67821,2630499996.0
2005-12-19 07:00:00,0.6782,0.67829,0.67785,0.67812,3476199989.0
2005-12-19 07:30:00,0.6781,0.67839,0.67807,0.67827,3934200012.0
2005-12-19 08:00:00,0.67823,0.67842,0.67807,0.67822,3027300020.0
2005-12-19 08:30:00,0.67818,0.67839,0.67788,0.67796,3793799996.0
2005-12-19 09:00:00,0.67788,0.67812,0.67745,0.67802,3672000005.0
2005-12-19 09:30:00,0.67809,0.67949,0.67809,0.67897,4778199991.0
2005-12-19 10:00:00,0.67892,0.67977,0.67889,0.67954,4899999987.0
2005-12-19 10:30:00,0.67954,0.67966,0.67921,0.67948,3692899996.0
2005-12-19 11:00:00,0.67947,0.68039,0.6794,0.68008,4407300001.0
2005-12-19 11:30:00,0.68013,0.6805,0.68009,0.68043,4226799985.0
2005-12-19 12:00:00,0.68035,0.68043,0.67971,0.68023,3961300004.0
2005-12-19 12:30:00,0.68023,0.68059,0.68005,0.68011,4444599992.0
2005-12-19 13:00:00,0.68014,0.68035,0.67997,0.68025,4358399999.0
2005-12-19 13:30:00,0.68028,0.68028,0.67963,0.6801,4146399987.0
2005-12-19 14:00:00,0.68008,0.68023,0.67938,0.67969,3751199978.0
2005-12-19 14:30:00,0.67958,0.67981,0.67914,0.67965,4218099984.0
2005-12-19 15:00:00,0.67967,0.67993,0.67937,0.67986,4175400023.0
2005-12-19 15:30:00,0.67984,0.67986,0.67949,0.67955,3639699988.0
2005-12-19 16:00:00,0.67953,0.67979,0.67933,0.67943,3563599997.0
2005-12-19 16:30:00,0.67941,0.67981,0.67927,0.67968,4333499995.0
2005-12-19 17:00:00,0.67964,0.68022,0.67955,0.6797,4563900000.0
2005-12-19 17:30:00,0.67977,0.68049,0.67948,0.68048,3860100011.0
2005-12-19 18:00:00,0.68039,0.68039,0.6793,0.6802,30901200045.0
2005-12-19 18:30:00,0.6802,0.68048,0.67982,0.67982,14610500011.0
2005-12-19 19:00:00,0.6798,0.68044,0.67949,0.6804,11437099979.0
2005-12-19 19:30:00,0.6804,0.68129,0.68037,0.68066,10863399969.0
2005-12-19 20:00:00,0.68074,0.68114,0.68042,0.68064,11234500022.0
2005-12-19 20:30:00,0.68065,0.68115,0.68061,0.68085,21201400022.0
2005-12-19 21:00:00,0.68088,0.68144,0.68085,0.68143,13047799996.0
2005-12-19 21:30:00,0.68142,0.68161,0.68089,0.68115,6957999978.0
2005-12-19 22:00:00,0.68119,0.6812,0.68095,0.68105,7529199999.0
2005-12-19 22:30:00,0.68109,0.6813,0.68092,0.68092,5586499991.0
2005-12-19 23:00:00,0.68074,0.68128,0.68074,0.68094,3727600021.0
2005-12-19 23:30:00,0.68093,0.68112,0.68064,0.68093,3426099996.0
2005-12-20 00:00:00,0.68092,0.68097,0.68019,0.68055,4795299998.0
2005-12-20 00:30:00,0.68048,0.68103,0.68037,0.6807,3535399995.0
2005-12-20 01:00:00,0.68067,0.681,0.68065,0.68085,4151800008.0
2005-12-20 01:30:00,0.68088,0.6811,0.68079,0.68093,3954099998.0
2005-12-20 02:00:00,0.6809,0.68112,0.68058,0.6807,3743999994.0
2005-12-20 02:30:00,0.68069,0.68115,0.68057,0.68104,3394999997.0
2005-12-20 03:00:00,0.68107,0.68156,0.68101,0.6815,4191599998.0
2005-12-20 03:30:00,0.68144,0.68151,0.68105,0.68105,3396700019.0
2005-12-20 04:00:00,0.68106,0.68121,0.68083,0.68091,2584599982.0
2005-12-20 04:30:00,0.68092,0.6812,0.68087,0.6809,3515500000.0
2005-12-20 05:00:00,0.68088,0.68116,0.68083,0.68096,2658900012.0
2005-12-20 05:30:00,0.68098,0.6811,0.68076,0.68101,3395800010.0
2005-12-20 06:00:00,0.68102,0.68121,0.68097,0.68107,3170599991.0
2005-12-20 06:30:00,0.68113,0.68123,0.68032,0.68075,3747199995.0
2005-12-20 07:00:00,0.68076,0.68097,0.68055,0.68066,3130399994.0
2005-12-20 07:30:00,0.68061,0.68071,0.68041,0.68065,3786499999.0
2005-12-20 08:00:00,0.68055,0.68071,0.68044,0.6805,3071300013.0
2005-12-20 08:30:00,0.68056,0.68076,0.6804,0.68058,4222400013.0
2005-12-20 09:00:00,0.68057,0.68068,0.68013,0.68025,3941100012.0
2005-12-20 09:30:00,0.68023,0.68041,0.68001,0.6803,4446200004.0
2005-12-20 10:00:00,0.68032,0.68054,0.68002,0.68009,4632200013.0
2005-12-20 10:30:00,0.68007,0.68041,0.67922,0.67933,4212599998.0
2005-12-20 11:00:00,0.67934,0.67959,0.67907,0.67957,3881899996.0
2005-12-20 11:30:00,0.67962,0.68003,0.67931,0.68002,4790299995.0
2005-12-20 12:00:00,0.67995,0.68003,0.67806,0.67813,4430300005.0
2005-12-20 12:30:00,0.6781,0.67813,0.67739,0.6774,4508000005.0
2005-12-20 13:00:00,0.67744,0.67796,0.67734,0.67769,4207900012.0
2005-12-20 13:30:00,0.67766,0.67774,0.67724,0.67746,4624900001.0
2005-12-20 14:00:00,0.67743,0.67779,0.67709,0.67768,4420999979.0
2005-12-20 14:30:00,0.67772,0.6783,0.67771,0.67806,4480899998.0
2005-12-20 15:00:00,0.67805,0.67848,0.67785,0.6779,4444099965.0
2005-12-20 15:30:00,0.67786,0.67795,0.67683,0.67695,5205600027.0
2005-12-20 16:00:00,0.67696,0.67742,0.67655,0.67675,4833399994.0
2005-12-20 16:30:00,0.6768,0.67712,0.67651,0.67675,4023899994.0
2005-12-20 17:00:00,0.67665,0.67665,0.67522,0.67541,4564400011.0
2005-12-20 17:30:00,0.67544,0.67557,0.67485,0.67546,4139200017.0
2005-12-20 18:00:00,0.67548,0.67593,0.6751,0.67575,31517299935.0
2005-12-20 18:30:00,0.67575,0.67583,0.67474,0.67525,14583400000.0
2005-12-20 19:00:00,0.6752,0.6758,0.6751,0.6752,12013400025.0
2005-12-20 19:30:00,0.67518,0.67627,0.67511,0.67604,11225499992.0
2005-12-20 20:00:00,0.67606,0.67609,0.67524,0.67542,11004399996.0
2005-12-20 20:30:00,0.67545,0.67599,0.67538,0.67575,21288400006.0
2005-12-20 21:00:00,0.67578,0.6759,0.67541,0.67572,13291800014.0
2005-12-20 21:30:00,0.6757,0.67617,0.6757,0.67607,7643200020.0
2005-12-20 22:00:00,0.67604,0.67643,0.67596,0.6763,7761599985.0
2005-12-20 22:30:00,0.67631,0.67664,0.6762,0.67648,5904199987.0
2005-12-20 23:00:00,0.67639,0.67684,0.6763,0.6763,3411500000.0
2005-12-20 23:30:00,0.67632,0.67635,0.67533,0.67565,3443999995.0
2005-12-21 00:00:00,0.67562,0.67608,0.67509,0.67603,4769899997.0
2005-12-21 00:30:00,0.67612,0.67641,0.67537,0.676,3306100020.0
2005-12-21 01:00:00,0.676,0.67625,0.67578,0.67607,3387299997.0
2005-12-21 01:30:00,0.67599,0.67607,0.67586,0.67597,4028899977.0
2005-12-21 02:00:00,0.67595,0.67613,0.67547,0.67568,3776800001.0
2005-12-21 02:30:00,0.67562,0.676,0.67549,0.67559,3534600017.0
2005-12-21 03:00:00,0.67565,0.67569,0.6754,0.67561,2872000011.0
2005-12-21 03:30:00,0.67563,0.67585,0.67533,0.67533,3241600000.0
2005-12-21 04:00:00,0.6754,0.67571,0.67535,0.67569,2565200002.0
2005-12-21 04:30:00,0.67573,0.6758,0.67556,0.67572,3830899991.0
2005-12-21 05:00:00,0.6757,0.67588,0.67559,0.67582,3292499989.0
2005-12-21 05:30:00,0.67582,0.67618,0.67582,0.67598,3405800001.0
2005-12-21 06:00:00,0.67597,0.67603,0.6757,0.676,3151999991.0
2005-12-21 06:30:00,0.67599,0.67612,0.67555,0.67599,2540599990.0
2005-12-21 07:00:00,0.67594,0.67594,0.67534,0.67548,2999600002.0
2005-12-21 07:30:00,0.67546,0.67554,0.67533,0.67541,3435700007.0
2005-12-21 08:00:00,0.6754,0.676,0.67538,0.67544,2652400007.0
2005-12-21 08:30:00,0.6754,0.67587,0.67538,0.67573,4078799993.0
2005-12-21 09:00:00,0.67573,0.67605,0.67547,0.67563,3659399984.0
2005-12-21 09:30:00,0.67566,0.67643,0.67557,0.67643,3769000008.0
2005-12-21 10:00:00,0.67647,0.67738,0.6764,0.67694,3829899990.0
2005-12-21 10:30:00,0.6769,0.67722,0.6766,0.67704,4167600001.0
2005-12-21 11:00:00,0.67701,0.67705,0.67616,0.6765,4358100022.0
2005-12-21 11:30:00,0.67672,0.67859,0.67672,0.67858,4195899983.0
2005-12-21 12:00:00,0.67851,0.67921,0.67849,0.67866,4146999999.0
2005-12-21 12:30:00,0.67868,0.67874,0.67773,0.67843,3989699985.0
2005-12-21 13:00:00,0.67837,0.6786,0.67783,0.67792,4090599985.0
2005-12-21 13:30:00,0.67792,0.67873,0.67789,0.67853,4066600014.0
2005-12-21 14:00:00,0.67853,0.6786,0.67797,0.67837,3813800024.0
2005-12-21 14:30:00,0.67829,0.67867,0.67791,0.67844,4344700021.0
2005-12-21 15:00:00,0.6784,0.67883,0.67808,0.6782,3696100007.0
2005-12-21 15:30:00,0.67825,0.67862,0.67771,0.67782,4358300004.0
2005-12-21 16:00:00,0.67782,0.67845,0.67778,0.67818,4220199984.0
2005-12-21 16:30:00,0.67817,0.67825,0.67731,0.67768,4812200000.0
2005-12-21 17:00:00,0.67769,0.67811,0.67708,0.67717,4645299994.0
2005-12-21 17:30:00,0.6772,0.67925,0.67717,0.67911,4127900001.0
2005-12-21 18:00:00,0.67913,0.67942,0.6785,0.67897,30489000010.0
2005-12-21 18:30:00,0.67896,0.67927,0.67862,0.67881,14321399979.0
2005-12-21 19:00:00,0.6788,0.67888,0.67833,0.67848,12069999985.0
2005-12-21 19:30:00,0.67847,0.67858,0.67752,0.6782,10875999975.0
2005-12-21 20:00:00,0.6783,0.67865,0.67827,0.67857,10875199961.0
2005-12-21 20:30:00,0.67856,0.67874,0.67838,0.67872,21502000009.0
2005-12-21 21:00:00,0.6788,0.67907,0.67864,0.67874,12483800024.0
2005-12-21 21:30:00,0.67868,0.67872,0.6781,0.67864,7907600009.0
2005-12-21 22:00:00,0.67863,0.67904,0.67835,0.67885,8029100033.0
2005-12-21 22:30:00,0.67887,0.67904,0.67853,0.67853,5658900008.0
2005-12-21 23:00:00,0.67844,0.67884,0.67844,0.67875,4109300006.0
2005-12-21 23:30:00,0.67878,0.6789,0.67781,0.6781,4145799989.0
2005-12-22 00:00:00,0.67807,0.67858,0.67782,0.67829,5082199986.0
2005-12-22 00:30:00,0.6781,0.67812,0.67785,0.67787,3229299990.0
2005-12-22 01:00:00,0.67785,0.67802,0.67765,0.67787,3182599997.0
2005-12-22 01:30:00,0.67781,0.67827,0.6778,0.67811,3232700003.0
2005-12-22 02:00:00,0.67807,0.67825,0.6776,0.6778,3937800002.0
2005-12-22 02:30:00,0.67777,0.67856,0.67773,0.67828,4075799999.0
2005-12-22 03:00:00,0.67834,0.67859,0.67817,0.67836,3606800009.0
2005-12-22 03:30:00,0.67834,0.67841,0.67809,0.67817,3519200000.0
2005-12-22 04:00:00,0.67827,0.67829,0.6777,0.67789,3563499993.0
2005-12-22 04:30:00,0.67793,0.67813,0.67783,0.67807,3586400017.0
2005-12-22 05:00:00,0.67805,0.67812,0.67783,0.67798,3001400002.0
2005-12-22 05:30:00,0.67798,0.67814,0.67788,0.67799,3019000006.0
2005-12-22 06:00:00,0.67802,0.67809,0.6779,0.67805,3190500015.0
2005-12-22 06:30:00,0.67805,0.67855,0.67788,0.6784,2834999999.0
2005-12-22 07:00:00,0.67808,0.67837,0.67796,0.67809,3322600015.0
2005-12-22 07:30:00,0.67808,0.67844,0.67787,0.67803,3077500003.0
2005-12-22 08:00:00,0.678,0.67823,0.67796,0.67816,3030500001.0
2005-12-22 08:30:00,0.67819,0.67832,0.67793,0.67818,3608200012.0
2005-12-22 09:00:00,0.67819,0.67881,0.67765,0.6788,4150100000.0
2005-12-22 09:30:00,0.67884,0.67893,0.67845,0.67886,4235899997.0
2005-12-22 10:00:00,0.67882,0.67891,0.6786,0.67877,4051500014.0
2005-12-22 10:30:00,0.67878,0.67929,0.67866,0.67873,4216999994.0
2005-12-22 11:00:00,0.67873,0.67913,0.67857,0.67882,4441099984.0
2005-12-22 11:30:00,0.67885,0.68133,0.67884,0.68133,4508299986.0
2005-12-22 12:00:00,0.68128,0.68133,0.68042,0.68054,4975500013.0
2005-12-22 12:30:00,0.68053,0.68082,0.68035,0.68053,3496500008.0
2005-12-22 13:00:00,0.68058,0.68086,0.68032,0.68067,4251000015.0
2005-12-22 13:30:00,0.68066,0.68095,0.68044,0.68044,4508799999.0
2005-12-22 14:00:00,0.68042,0.68072,0.68022,0.6806,4341099972.0
2005-12-22 14:30:00,0.68055,0.68078,0.68031,0.68065,3865000005.0
2005-12-22 15:00:00,0.6806,0.68129,0.68056,0.6811,4431699978.0
2005-12-22 15:30:00,0.68107,0.68132,0.68051,0.68105,4470999992.0
2005-12-22 16:00:00,0.6811,0.68177,0.68063,0.6813,4584799998.0
2005-12-22 16:30:00,0.68135,0.6819,0.68128,0.68178,4081199995.0
2005-12-22 17:00:00,0.68176,0.68244,0.68163,0.68242,4675100004.0
2005-12-22 17:30:00,0.68248,0.68336,0.68208,0.68328,3706199991.0
2005-12-22 18:00:00,0.68325,0.68362,0.6828,0.68335,30848900029.0
2005-12-22 18:30:00,0.68333,0.68376,0.68288,0.68288,15004600050.0
2005-12-22 19:00:00,0.68283,0.68309,0.68267,0.68295,12293699977.0
2005-12-22 19:30:00,0.68293,0.68295,0.68228,0.68262,10945500009.0
2005-12-22 20:00:00,0.68268,0.683,0.68245,0.68262,11199399981.0
2005-12-22 20:30:00,0.68265,0.68305,0.6826,0.68285,22170199953.0
2005-12-22 21:00:00,0.68292,0.6831,0.68274,0.68284,13404999972.0
2005-12-22 21:30:00,0.68285,0.68342,0.6828,0.68342,7601999974.0
2005-12-22 22:00:00,0.68342,0.68381,0.68322,0.6837,8144499965.0
2005-12-22 22:30:00,0.68373,0.68373,0.68279,0.68279,5459600005.0
2005-12-22 23:00:00,0.68268,0.68311,0.6826,0.68275,3791499997.0
2005-12-22 23:30:00,0.68279,0.68329,0.6827,0.68298,3397599984.0
2005-12-23 00:00:00,0.68297,0.68356,0.68247,0.68321,4851800005.0
2005-12-23 00:30:00,0.6833,0.68333,0.68282,0.68295,3445000003.0
2005-12-23 01:00:00,0.68292,0.68313,0.68282,0.68293,3424100015.0
2005-12-23 01:30:00,0.68282,0.68312,0.68275,0.68301,3834400017.0
2005-12-23 02:00:00,0.68301,0.68311,0.68274,0.68295,3765000001.0
2005-12-23 02:30:00,0.6829,0.68307,0.68266,0.68266,3948699998.0
2005-12-23 03:00:00,0.68263,0.68277,0.68239,0.6825,3469200001.0
2005-12-23 03:30:00,0.68251,0.68274,0.68246,0.68256,3217400016.0
2005-12-23 04:00:00,0.68261,0.6827,0.68229,0.68253,2782999999.0
2005-12-23 04:30:00,0.68253,0.68273,0.68224,0.68265,3348299999.0
2005-12-23 05:00:00,0.68263,0.68302,0.6826,0.6829,3216700010.0
2005-12-23 05:30:00,0.68288,0.683,0.68269,0.68292,2942899986.0
2005-12-23 06:00:00,0.68296,0.68299,0.68225,0.68242,3003499994.0
2005-12-23 06:30:00,0.6824,0.68263,0.68235,0.68243,2491700002.0
2005-12-23 07:00:00,0.68242,0.68262,0.6824,0.68255,2827199980.0
2005-12-23 07:30:00,0.68253,0.68273,0.68241,0.68252,3188000013.0
2005-12-23 08:00:00,0.6825,0.68268,0.68237,0.68255,2803199985.0
2005-12-23 08:30:00,0.68257,0.68271,0.68237,0.68255,3597999979.0
2005-12-23 09:00:00,0.68253,0.68256,0.68221,0.68251,3474299997.0
2005-12-23 09:30:00,0.68248,0.68296,0.6824,0.68266,4115500009.0
2005-12-23 10:00:00,0.68271,0.68303,0.6825,0.68292,3973799983.0
2005-12-23 10:30:00,0.68294,0.68334,0.68262,0.6828,3857999983.0
2005-12-23 11:00:00,0.68285,0.68335,0.68275,0.68335,4021000001.0
2005-12-23 11:30:00,0.68342,0.68366,0.68308,0.68334,4282699996.0
2005-12-23 12:00:00,0.6833,0.68394,0.68324,0.68358,4149799998.0
2005-12-23 12:30:00,0.68353,0.68376,0.6833,0.68332,3846799991.0
2005-12-23 13:00:00,0.68326,0.6833,0.68258,0.68303,3927800012.0
2005-12-23 13:30:00,0.68304,0.68327,0.68266,0.68282,4106599982.0
2005-12-23 14:00:00,0.68278,0.68334,0.6827,0.6828,4542700015.0
2005-12-23 14:30:00,0.68276,0.68304,0.68231,0.68297,4515399973.0
2005-12-23 15:00:00,0.68295,0.68335,0.6826,0.6826,3733499997.0
2005-12-23 15:30:00,0.68257,0.68398,0.68245,0.68338,4191599990.0
2005-12-23 16:00:00,0.68328,0.68372,0.68313,0.68343,3761100018.0
2005-12-23 16:30:00,0.68345,0.68392,0.68339,0.68387,4272200004.0
2005-12-23 17:00:00,0.6838,0.68512,0.68377,0.68509,4613799980.0
2005-12-23 17:30:00,0.68508,0.68535,0.68478,0.68497,4228400009.0
2005-12-23 18:00:00,0.68502,0.68531,0.684,0.68443,30468699994.0
2005-12-23 18:30:00,0.68442,0.68442,0.68356,0.68402,14014400010.0
2005-12-23 19:00:00,0.68399,0.68413,0.68367,0.68371,12202099990.0
2005-12-23 19:30:00,0.68373,0.68435,0.68311,0.68419,10355900000.0
2005-12-23 20:00:00,0.68431,0.68432,0.68375,0.68419,11632000005.0
2005-12-23 20:30:00,0.68418,0.68426,0.68342,0.68415,21553400012.0
2005-12-23 21:00:00,0.68418,0.68428,0.68396,0.68417,13413199977.0
2005-12-23 21:30:00,0.68415,0.68422,0.68359,0.68381,7496200011.0
2005-12-23 22:00:00,0.68375,0.68408,0.68357,0.68395,7309600022.0
2005-12-23 22:30:00,0.684,0.68439,0.684,0.68409,5198400006.0
2005-12-23 23:00:00,0.68392,0.68465,0.68392,0.68444,3614000016.0
2005-12-23 23:30:00,0.68448,0.68465,0.68407,0.6844,3516599995.0
2005-12-26 00:00:00,0.68495,0.68499,0.68381,0.68488,4768999986.0
2005-12-26 00:30:00,0.68483,0.68527,0.68363,0.68401,4766799990.0
2005-12-26 01:00:00,0.684,0.68457,0.68375,0.6839,5126499990.0
2005-12-26 01:30:00,0.68392,0.68431,0.68351,0.68361,4728199992.0
2005-12-26 02:00:00,0.68359,0.68408,0.68327,0.68375,5031799991.0
2005-12-26 02:30:00,0.68369,0.68427,0.68328,0.68409,5248500001.0
2005-12-26 03:00:00,0.68386,0.6845,0.68339,0.68409,4578799997.0
2005-12-26 03:30:00,0.6842,0.68424,0.68316,0.68376,5111600005.0
2005-12-26 04:00:00,0.68382,0.68396,0.68317,0.68342,4328500006.0
2005-12-26 04:30:00,0.68328,0.68362,0.6818,0.68225,4893899987.0
2005-12-26 05:00:00,0.68205,0.68346,0.68186,0.6831,4596399984.0
2005-12-26 05:30:00,0.68327,0.6837,0.68248,0.68281,5174199973.0
2005-12-26 06:00:00,0.68255,0.68367,0.68251,0.68361,4278899995.0
2005-12-26 06:30:00,0.68338,0.68371,0.6829,0.68345,5198900001.0
2005-12-26 07:00:00,0.68308,0.68385,0.68287,0.68345,4919600000.0
2005-12-26 07:30:00,0.68328,0.68414,0.68308,0.68356,4721600019.0
2005-12-26 08:00:00,0.68328,0.68393,0.68283,0.68354,4554400000.0
2005-12-26 08:30:00,0.68337,0.68377,0.68295,0.68366,4811899994.0
2005-12-26 09:00:00,0.68365,0.68368,0.68243,0.68315,4496499993.0
2005-12-26 09:30:00,0.68308,0.68371,0.68256,0.68333,5115999978.0
2005-12-26 10:00:00,0.68288,0.68415,0.6825,0.68308,4742599984.0
2005-12-26 10:30:00,0.68297,0.68388,0.68253,0.68375,4858600016.0
2005-12-26 11:00:00,0.68418,0.68435,0.68228,0.68341,5437400012.0
2005-12-26 11:30:00,0.68305,0.68411,0.68297,0.68307,5166500007.0
2005-12-26 12:00:00,0.68263,0.68416,0.6826,0.68357,4801899986.0
2005-12-26 12:30:00,0.6834,0.68434,0.68297,0.68413,5307400003.0
2005-12-26 13:00:00,0.68428,0.68577,0.6829,0.68354,4942000008.0
2005-12-26 13:30:00,0.68357,0.68439,0.68302,0.68405,4951399976.0
2005-12-26 14:00:00,0.68377,0.68426,0.68323,0.68379,4799100002.0
2005-12-26 14:30:00,0.68375,0.68411,0.6834,0.68408,4892699995.0
2005-12-26 15:00:00,0.68373,0.68434,0.68346,0.68405,4799700000.0
2005-12-26 15:30:00,0.68385,0.6845,0.6836,0.68397,4723000003.0
2005-12-26 16:00:00,0.68398,0.68433,0.68352,0.68392,4851199986.0
2005-12-26 16:30:00,0.68377,0.68419,0.68334,0.68395,4402599978.0
2005-12-26 17:00:00,0.68387,0.68425,0.68331,0.68385,4952300025.0
2005-12-26 17:30:00,0.68375,0.6841,0.68294,0.68378,4785499999.0
2005-12-26 18:00:00,0.68312,0.68425,0.68293,0.68353,29360600017.0
2005-12-26 18:30:00,0.68349,0.68432,0.68317,0.68324,14725100001.0
2005-12-26 19:00:00,0.68319,0.68434,0.68312,0.68382,11567500008.0
2005-12-26 19:30:00,0.68385,0.68445,0.68359,0.68422,11651999992.0
2005-12-26 20:00:00,0.6839,0.68451,0.68332,0.68402,11025999997.0
2005-12-26 20:30:00,0.68373,0.68427,0.6835,0.684,22263499966.0
2005-12-26 21:00:00,0.68374,0.68422,0.68351,0.68397,12470500014.0
2005-12-26 21:30:00,0.68368,0.68438,0.6836,0.68389,7880100003.0
2005-12-26 22:00:00,0.68379,0.68422,0.68349,0.68358,7825199970.0
2005-12-26 22:30:00,0.68353,0.68413,0.68323,0.68364,5429500000.0
2005-12-26 23:00:00,0.68335,0.684,0.68285,0.68305,4596999988.0
2005-12-26 23:30:00,0.683,0.68374,0.68289,0.68336,4056199994.0
2005-12-27 00:00:00,0.68334,0.68389,0.68269,0.6831,4806200005.0
2005-12-27 00:30:00,0.6833,0.68371,0.68284,0.68345,4901200008.0
2005-12-27 01:00:00,0.68352,0.68386,0.6831,0.68345,5394200013.0
2005-12-27 01:30:00,0.68331,0.68432,0.6831,0.68347,4251200010.0
2005-12-27 02:00:00,0.68348,0.68365,0.68321,0.68332,4203699995.0
2005-12-27 02:30:00,0.68335,0.68376,0.68335,0.68366,4274999982.0
2005-12-27 03:00:00,0.6837,0.68393,0.68356,0.6839,4012099986.0
2005-12-27 03:30:00,0.6839,0.68418,0.68371,0.68382,3804800009.0
2005-12-27 04:00:00,0.68387,0.68395,0.68356,0.68374,2310300010.0
2005-12-27 04:30:00,0.68378,0.68383,0.68355,0.68358,3332799995.0
2005-12-27 05:00:00,0.68355,0.68379,0.68345,0.68364,2920999992.0
2005-12-27 05:30:00,0.68365,0.68382,0.68349,0.68358,2831300011.0
2005-12-27 06:00:00,0.68358,0.6837,0.68342,0.68354,3261799986.0
2005-12-27 06:30:00,0.68356,0.6837,0.68351,0.68367,3189900016.0
2005-12-27 07:00:00,0.68365,0.68422,0.68355,0.68406,3192200002.0
2005-12-27 07:30:00,0.68408,0.68414,0.68365,0.6837,4083200000.0
2005-12-27 08:00:00,0.68365,0.68378,0.68339,0.68368,2766600016.0
2005-12-27 08:30:00,0.6837,0.68401,0.68356,0.68375,4144799993.0
2005-12-27 09:00:00,0.68373,0.68397,0.6836,0.68383,3807299964.0
2005-12-27 09:30:00,0.68383,0.68397,0.68373,0.6839,3253900000.0
2005-12-27 10:00:00,0.6839,0.68395,0.68309,0.68372,4235300004.0
2005-12-27 10:30:00,0.68375,0.68414,0.68371,0.68395,3999499996.0
2005-12-27 11:00:00,0.68402,0.68428,0.68339,0.68342,3921100009.0
2005-12-27 11:30:00,0.68348,0.68381,0.68331,0.68378,4431699976.0
2005-12-27 12:00:00,0.68371,0.68399,0.68344,0.68349,4468999992.0
2005-12-27 12:30:00,0.68347,0.68378,0.6826,0.68273,3611599998.0
2005-12-27 13:00:00,0.68282,0.68286,0.68249,0.68266,3941299989.0
2005-12-27 13:30:00,0.68267,0.68285,0.6825,0.68257,4199799989.0
2005-12-27 14:00:00,0.68256,0.68305,0.6824,0.68285,3867799985.0
2005-12-27 14:30:00,0.6828,0.68297,0.6827,0.68285,3928599991.0
2005-12-27 15:00:00,0.68282,0.68371,0.68279,0.68357,3894699990.0
2005-12-27 15:30:00,0.68355,0.68358,0.68314,0.68325,3123699996.0
2005-12-27 16:00:00,0.68328,0.68352,0.68304,0.6835,4007499981.0
2005-12-27 16:30:00,0.68343,0.68426,0.68328,0.68422,3464700004.0
2005-12-27 17:00:00,0.6842,0.68435,0.68395,0.68399,4058100008.0
2005-12-27 17:30:00,0.6841,0.68495,0.68405,0.68484,3470399996.0
2005-12-27 18:00:00,0.6848,0.68494,0.68452,0.68462,29463000022.0
2005-12-27 18:30:00,0.68462,0.68493,0.68452,0.68477,14877699991.0
2005-12-27 19:00:00,0.68477,0.68494,0.68466,0.68472,12329299985.0
2005-12-27 19:30:00,0.68467,0.68499,0.68456,0.68492,10988099996.0
2005-12-27 20:00:00,0.68498,0.68498,0.68462,0.68467,10791600003.0
2005-12-27 20:30:00,0.68469,0.68482,0.68452,0.68458,21990200028.0
2005-12-27 21:00:00,0.68458,0.68485,0.68438,0.68485,12953399975.0
2005-12-27 21:30:00,0.68487,0.68527,0.68462,0.68512,7348200008.0
2005-12-27 22:00:00,0.6851,0.68511,0.68479,0.68485,7342700005.0
2005-12-27 22:30:00,0.68487,0.68501,0.68437,0.68437,5870799973.0
2005-12-27 23:00:00,0.6842,0.68468,0.6842,0.6845,3671500006.0
2005-12-27 23:30:00,0.68453,0.68473,0.68425,0.68455,3449299992.0
2005-12-28 00:00:00,0.68452,0.68492,0.68422,0.68471,4530399997.0
2005-12-28 00:30:00,0.6848,0.68486,0.68465,0.6848,3661999997.0
2005-12-28 01:00:00,0.68477,0.68505,0.68472,0.68495,3830899976.0
2005-12-28 01:30:00,0.68489,0.68531,0.68454,0.68517,4515499998.0
2005-12-28 02:00:00,0.68511,0.68538,0.68489,0.68522,3937399993.0
2005-12-28 02:30:00,0.68518,0.68535,0.68474,0.68488,3136399990.0
2005-12-28 03:00:00,0.68494,0.68544,0.6849,0.68515,3285599996.0
2005-12-28 03:30:00,0.68519,0.68531,0.68463,0.68463,3489699995.0
2005-12-28 04:00:00,0.68469,0.68478,0.68453,0.68478,2470899990.0
2005-12-28 04:30:00,0.68478,0.68495,0.6847,0.68472,3314200007.0
2005-12-28 05:00:00,0.6847,0.68489,0.68464,0.6848,3074599991.0
2005-12-28 05:30:00,0.68478,0.68523,0.68465,0.68508,3315499989.0
2005-12-28 06:00:00,0.68508,0.6857,0.68481,0.6855,3014300002.0
2005-12-28 06:30:00,0.6855,0.6855,0.68487,0.68487,3153799995.0
2005-12-28 07:00:00,0.68491,0.68536,0.68476,0.68536,2759899986.0
2005-12-28 07:30:00,0.68536,0.68551,0.68503,0.68518,3655000026.0
2005-12-28 08:00:00,0.68515,0.68523,0.68468,0.6849,3120599992.0
2005-12-28 08:30:00,0.68492,0.68529,0.68484,0.68497,3604600002.0
2005-12-28 09:00:00,0.68495,0.68639,0.68472,0.68587,4382800000.0
2005-12-28 09:30:00,0.68587,0.68603,0.68463,0.68517,4722100020.0
2005-12-28 10:00:00,0.68516,0.68546,0.68488,0.68518,4430500018.0
2005-12-28 10:30:00,0.68519,0.68534,0.68506,0.68532,3869700007.0
2005-12-28 11:00:00,0.6853,0.68542,0.68507,0.68529,4274099979.0
2005-12-28 11:30:00,0.68531,0.68545,0.68512,0.68534,5018299997.0
2005-12-28 12:00:00,0.68531,0.68545,0.68479,0.68522,4208100008.0
2005-12-28 12:30:00,0.68519,0.68603,0.68509,0.68595,4535000021.0
2005-12-28 13:00:00,0.686,0.68625,0.68577,0.68587,3854400004.0
2005-12-28 13:30:00,0.68585,0.68606,0.68559,0.68585,3854700008.0
2005-12-28 14:00:00,0.68578,0.68622,0.68572,0.68604,3718199997.0
2005-12-28 14:30:00,0.68598,0.68607,0.68568,0.68599,4284700018.0
2005-12-28 15:00:00,0.68597,0.6872,0.68595,0.68706,3987799983.0
2005-12-28 15:30:00,0.68704,0.68759,0.68687,0.68748,4292699985.0
2005-12-28 16:00:00,0.68748,0.68767,0.6872,0.68767,4789499987.0
2005-12-28 16:30:00,0.68763,0.68898,0.68763,0.68898,4030400013.0
2005-12-28 17:00:00,0.68895,0.6891,0.68819,0.68907,4245099980.0
2005-12-28 17:30:00,0.68915,0.68994,0.68896,0.68984,3852799995.0
2005-12-28 18:00:00,0.68992,0.68992,0.6889,0.68908,31824700080.0
2005-12-28 18:30:00,0.68912,0.6893,0.68871,0.68915,14529000008.0
2005-12-28 19:00:00,0.68915,0.6905,0.68898,0.68975,12269900012.0
2005-12-28 19:30:00,0.68973,0.6899,0.68917,0.68922,11545100013.0
2005-12-28 20:00:00,0.68927,0.68931,0.68863,0.68882,11495900008.0
2005-12-28 20:30:00,0.68884,0.68942,0.68878,0.68919,21137000046.0
2005-12-28 21:00:00,0.68921,0.68923,0.68872,0.68897,13012699967.0
2005-12-28 21:30:00,0.68897,0.68965,0.68873,0.68965,7769199998.0
2005-12-28 22:00:00,0.68967,0.68985,0.68935,0.68975,8915899999.0
2005-12-28 22:30:00,0.68977,0.68977,0.68912,0.68912,5446999978.0
2005-12-28 23:00:00,0.689,0.68954,0.689,0.68945,4112199987.0
2005-12-28 23:30:00,0.68949,0.6896,0.68877,0.68905,3320200002.0
2005-12-29 00:00:00,0.68902,0.68924,0.68834,0.6885,5463799979.0
2005-12-29 00:30:00,0.68862,0.68899,0.68857,0.68877,2958299998.0
2005-12-29 01:00:00,0.68881,0.68898,0.68845,0.68887,3294500001.0
2005-12-29 01:30:00,0.68883,0.6892,0.68865,0.68874,4171600000.0
2005-12-29 02:00:00,0.68873,0.689,0.68842,0.68861,3752699969.0
2005-12-29 02:30:00,0.68856,0.6889,0.68847,0.68862,3145299992.0
2005-12-29 03:00:00,0.68867,0.68883,0.68826,0.68835,3176800016.0
2005-12-29 03:30:00,0.68836,0.68849,0.68825,0.68834,2952600000.0
2005-12-29 04:00:00,0.68842,0.68863,0.68832,0.68858,2801500006.0
2005-12-29 04:30:00,0.68858,0.68864,0.68828,0.68835,2996299986.0
2005-12-29 05:00:00,0.68833,0.68838,0.6881,0.68813,2923599996.0
2005-12-29 05:30:00,0.68813,0.68817,0.68789,0.68802,3297599986.0
2005-12-29 06:00:00,0.68803,0.68813,0.6878,0.68788,3982199995.0
2005-12-29 06:30:00,0.6879,0.688,0.68777,0.68784,2691100013.0
2005-12-29 07:00:00,0.68776,0.68801,0.68776,0.68791,2995399989.0
2005-12-29 07:30:00,0.68788,0.68823,0.68785,0.68792,3736900001.0
2005-12-29 08:00:00,0.68784,0.68828,0.68783,0.68797,3090200002.0
2005-12-29 08:30:00,0.6879,0.68815,0.68765,0.68772,3536100001.0
2005-12-29 09:00:00,0.68776,0.68907,0.68768,0.68887,4457499985.0
2005-12-29 09:30:00,0.6889,0.68923,0.68841,0.68846,4397399994.0
2005-12-29 10:00:00,0.68846,0.68877,0.68788,0.68867,3784999987.0
2005-12-29 10:30:00,0.68869,0.68931,0.68865,0.68907,3985499995.0
2005-12-29 11:00:00,0.68907,0.6892,0.6886,0.68912,3865999998.0
2005-12-29 11:30:00,0.68915,0.68975,0.68888,0.68962,4707400001.0
2005-12-29 12:00:00,0.68955,0.68961,0.68871,0.68878,4053300006.0
2005-12-29 12:30:00,0.68876,0.68904,0.6881,0.6881,3882699998.0
2005-12-29 13:00:00,0.6881,0.6881,0.68735,0.68754,4069600045.0
2005-12-29 13:30:00,0.68753,0.68766,0.68725,0.68763,4196799977.0
2005-12-29 14:00:00,0.68759,0.68769,0.68734,0.68742,3874800000.0
2005-12-29 14:30:00,0.6874,0.68796,0.6874,0.68773,3810499994.0
2005-12-29 15:00:00,0.68776,0.68824,0.68774,0.68788,4146999993.0
2005-12-29 15:30:00,0.6879,0.68798,0.68737,0.68748,3922899990.0
2005-12-29 16:00:00,0.68754,0.68786,0.68704,0.6871,4254899991.0
2005-12-29 16:30:00,0.68705,0.68785,0.68699,0.68784,4105400011.0
2005-12-29 17:00:00,0.68786,0.68794,0.68749,0.68762,4711700024.0
2005-12-29 17:30:00,0.68763,0.68765,0.68617,0.68617,4209399980.0
2005-12-29 18:00:00,0.68613,0.6863,0.68554,0.68615,29627100002.0
2005-12-29 18:30:00,0.68618,0.68636,0.68584,0.6861,14577200003.0
2005-12-29 19:00:00,0.68612,0.6867,0.68581,0.68665,11219199987.0
2005-12-29 19:30:00,0.68665,0.68719,0.68659,0.68717,11602400013.0
2005-12-29 20:00:00,0.68725,0.68735,0.6864,0.68647,10913299977.0
2005-12-29 20:30:00,0.68648,0.68656,0.68593,0.68609,21367899999.0
2005-12-29 21:00:00,0.68613,0.6864,0.68599,0.68624,12343499999.0
2005-12-29 21:30:00,0.6862,0.68679,0.68609,0.68664,7272899992.0
2005-12-29 22:00:00,0.68661,0.68714,0.68661,0.687,7851899997.0
2005-12-29 22:30:00,0.68704,0.68708,0.68673,0.68673,5585199993.0
2005-12-29 23:00:00,0.68657,0.68697,0.68657,0.6867,3431399988.0
2005-12-29 23:30:00,0.68673,0.6868,0.68595,0.68627,3031800019.0
2005-12-30 00:00:00,0.68622,0.68654,0.68555,0.68634,4911299980.0
2005-12-30 00:30:00,0.6864,0.68648,0.68577,0.68631,4794700020.0
2005-12-30 01:00:00,0.68619,0.68647,0.68579,0.68635,4496700015.0
2005-12-30 01:30:00,0.6863,0.68695,0.6863,0.68669,3956500006.0
2005-12-30 02:00:00,0.68663,0.68688,0.68655,0.68684,3421300018.0
2005-12-30 02:30:00,0.6868,0.68688,0.68643,0.68653,3538099981.0
2005-12-30 03:00:00,0.68657,0.68692,0.68648,0.68685,3472800008.0
2005-12-30 03:30:00,0.6869,0.68724,0.68684,0.68714,3597199990.0
2005-12-30 04:00:00,0.68726,0.6881,0.68718,0.68788,3284300007.0
2005-12-30 04:30:00,0.68788,0.68803,0.68761,0.68777,4251200020.0
2005-12-30 05:00:00,0.68779,0.68817,0.68764,0.68795,3949800004.0
2005-12-30 05:30:00,0.68793,0.68821,0.68742,0.68758,4174899997.0
2005-12-30 06:00:00,0.68752,0.68789,0.68719,0.68748,4180700022.0
2005-12-30 06:30:00,0.68743,0.68776,0.68732,0.68741,3975399994.0
2005-12-30 07:00:00,0.68738,0.68758,0.68702,0.68758,3578600006.0
2005-12-30 07:30:00,0.68756,0.68781,0.68724,0.6873,4323200006.0
2005-12-30 08:00:00,0.68724,0.68742,0.68704,0.68736,3709400000.0
2005-12-30 08:30:00,0.68739,0.68757,0.68716,0.68737,4039399998.0
2005-12-30 09:00:00,0.68729,0.68744,0.68706,0.68722,3913799998.0
2005-12-30 09:30:00,0.68726,0.68751,0.68693,0.687,3605599985.0
2005-12-30 10:00:00,0.687,0.68722,0.68629,0.68644,4541300007.0
2005-12-30 10:30:00,0.68642,0.68701,0.68567,0.68616,4392399998.0
2005-12-30 11:00:00,0.68615,0.68615,0.68549,0.68562,3901700012.0
2005-12-30 11:30:00,0.68564,0.68605,0.68542,0.68593,4374999994.0
2005-12-30 12:00:00,0.68587,0.6861,0.68565,0.68597,4393499990.0
2005-12-30 12:30:00,0.68597,0.68654,0.6859,0.68632,3711500010.0
2005-12-30 13:00:00,0.68634,0.68795,0.68627,0.68758,4039800001.0
2005-12-30 13:30:00,0.68755,0.68769,0.68676,0.68699,3902600005.0
2005-12-30 14:00:00,0.68712,0.68714,0.68574,0.68648,4449499989.0
2005-12-30 14:30:00,0.68635,0.68639,0.68516,0.6858,4605299967.0
2005-12-30 15:00:00,0.68577,0.68602,0.68506,0.68525,3919399998.0
2005-12-30 15:30:00,0.68525,0.68593,0.68522,0.68562,4292399992.0
2005-12-30 16:00:00,0.6856,0.68566,0.68465,0.68465,3922500003.0
2005-12-30 16:30:00,0.68473,0.68577,0.68441,0.68551,4215699999.0
2005-12-30 17:00:00,0.6856,0.68578,0.68507,0.68511,4624900012.0
2005-12-30 17:30:00,0.68516,0.68699,0.68512,0.68697,3794400001.0
2005-12-30 18:00:00,0.68707,0.68835,0.68687,0.68822,32103300003.0
2005-12-30 18:30:00,0.68823,0.68876,0.68768,0.68875,14439199993.0
2005-12-30 19:00:00,0.68876,0.68896,0.68803,0.6885,11958799969.0
2005-12-30 19:30:00,0.68848,0.68863,0.68786,0.68823,10945800029.0
2005-12-30 20:00:00,0.68829,0.68829,0.68755,0.68782,11022299977.0
2005-12-30 20:30:00,0.68783,0.6882,0.68775,0.68795,22206600014.0
2005-12-30 21:00:00,0.68798,0.68802,0.68748,0.68752,13202099979.0
2005-12-30 21:30:00,0.6875,0.68771,0.68702,0.68767,7954999984.0
2005-12-30 22:00:00,0.68771,0.68795,0.68738,0.68775,7448999981.0
2005-12-30 22:30:00,0.68776,0.68789,0.68752,0.6877,5280099991.0
2005-12-30 23:00:00,0.68763,0.688,0.68724,0.68724,3796300000.0
2005-12-30 23:30:00,0.68728,0.68761,0.6869,0.68745,3932899991.0
2006-01-02 00:00:00,0.68713,0.68723,0.68702,0.68716,4664999991.0
2006-01-02 00:30:00,0.68717,0.68724,0.68691,0.68714,4123099999.0
2006-01-02 01:00:00,0.68718,0.68724,0.68702,0.68723,3828200008.0
2006-01-02 01:30:00,0.68719,0.68723,0.68701,0.6872,4508199997.0
2006-01-02 02:00:00,0.68708,0.68724,0.687,0.68712,4390199993.0
2006-01-02 02:30:00,0.6871,0.68723,0.68703,0.6871,3613999988.0
2006-01-02 03:00:00,0.68718,0.68723,0.68704,0.68709,4169699988.0
2006-01-02 03:30:00,0.6872,0.68723,0.68702,0.68708,4577599973.0
2006-01-02 04:00:00,0.68711,0.68724,0.68702,0.68712,4256299994.0
2006-01-02 04:30:00,0.68718,0.68725,0.68701,0.68719,4480499995.0
2006-01-02 05:00:00,0.68717,0.68725,0.68702,0.68724,4687900021.0
2006-01-02 05:30:00,0.68718,0.68724,0.68703,0.6871,4181299994.0
2006-01-02 06:00:00,0.68717,0.68724,0.68702,0.68722,4616099995.0
2006-01-02 06:30:00,0.68719,0.68722,0.68702,0.6872,4704900010.0
2006-01-02 07:00:00,0.68713,0.68724,0.68704,0.68714,4348199987.0
2006-01-02 07:30:00,0.6872,0.68724,0.68702,0.68718,4472099976.0
2006-01-02 08:00:00,0.68717,0.68723,0.68704,0.68704,3856399968.0
2006-01-02 08:30:00,0.68704,0.68725,0.68703,0.6872,3728100009.0
2006-01-02 09:00:00,0.68715,0.68723,0.68704,0.68715,3964600008.0
2006-01-02 09:30:00,0.68717,0.68724,0.687,0.68709,4058400001.0
2006-01-02 10:00:00,0.68703,0.68723,0.68702,0.68702,4582899998.0
2006-01-02 10:30:00,0.68706,0.68724,0.68702,0.68709,4420400017.0
2006-01-02 11:00:00,0.68715,0.68725,0.68704,0.68713,3938299999.0
2006-01-02 11:30:00,0.68715,0.68725,0.68699,0.68709,4726999985.0
2006-01-02 12:00:00,0.68704,0.68725,0.68703,0.68707,4917599985.0
2006-01-02 12:30:00,0.68707,0.68724,0.68702,0.68718,4382999998.0
2006-01-02 13:00:00,0.68715,0.68723,0.68703,0.68714,3714399986.0
2006-01-02 13:30:00,0.68714,0.68725,0.68704,0.68707,4324999999.0
2006-01-02 14:00:00,0.687,0.68724,0.687,0.68717,4641599994.0
2006-01-02 14:30:00,0.68712,0.68723,0.68702,0.68722,3992600010.0
2006-01-02 15:00:00,0.68718,0.68723,0.68702,0.68714,4042800008.0
2006-01-02 15:30:00,0.68711,0.68724,0.68703,0.68703,4016600018.0
2006-01-02 16:00:00,0.68715,0.68723,0.68704,0.68717,4436300001.0
2006-01-02 16:30:00,0.68715,0.68724,0.68702,0.6871,4259299999.0
2006-01-02 17:00:00,0.68714,0.68723,0.68703,0.68708,4219899984.0
2006-01-02 17:30:00,0.68708,0.68721,0.68703,0.6871,4295800010.0
2006-01-02 18:00:00,0.68715,0.68726,0.686,0.68714,31826599992.0
2006-01-02 18:30:00,0.68721,0.68725,0.687,0.687,14975500026.0
2006-01-02 19:00:00,0.68702,0.68726,0.687,0.68722,11737599987.0
2006-01-02 19:30:00,0.68721,0.68724,0.68702,0.68705,11045400010.0
2006-01-02 20:00:00,0.6871,0.68725,0.68702,0.6872,10800899979.0
2006-01-02 20:30:00,0.68722,0.68725,0.687,0.68704,21900699989.0
2006-01-02 21:00:00,0.68707,0.68723,0.68702,0.68711,12812399980.0
2006-01-02 21:30:00,0.68705,0.68724,0.68703,0.68719,7485000011.0
2006-01-02 22:00:00,0.68722,0.68728,0.68701,0.6871,7469100016.0
2006-01-02 22:30:00,0.68715,0.68723,0.68698,0.68698,5714499993.0
2006-01-02 23:00:00,0.68693,0.68725,0.68693,0.68724,4449200018.0
2006-01-02 23:30:00,0.6872,0.68724,0.68681,0.6871,4076400025.0
2006-01-03 00:00:00,0.68712,0.68725,0.687,0.68703,4627200000.0
2006-01-03 00:30:00,0.68717,0.68738,0.68666,0.68691,4928099988.0
2006-01-03 01:00:00,0.68683,0.68738,0.68657,0.68706,4939000016.0
2006-01-03 01:30:00,0.687,0.6872,0.68674,0.68707,3765000001.0
2006-01-03 02:00:00,0.68703,0.68735,0.6869,0.68707,5189700004.0
2006-01-03 02:30:00,0.68702,0.68725,0.68669,0.68704,3240100004.0
2006-01-03 03:00:00,0.68712,0.68775,0.68704,0.68753,3262000018.0
2006-01-03 03:30:00,0.68749,0.68765,0.68713,0.6876,3573499989.0
2006-01-03 04:00:00,0.68771,0.68787,0.68727,0.68736,4346800010.0
2006-01-03 04:30:00,0.68734,0.68741,0.6867,0.68672,4352900003.0
2006-01-03 05:00:00,0.68669,0.68689,0.68655,0.68668,4121400009.0
2006-01-03 05:30:00,0.68668,0.68688,0.68651,0.68683,3420099973.0
2006-01-03 06:00:00,0.6868,0.68752,0.68679,0.68725,3600900009.0
2006-01-03 06:30:00,0.68726,0.68743,0.68566,0.68722,3549999997.0
2006-01-03 07:00:00,0.68724,0.68789,0.68709,0.68724,3875699999.0
2006-01-03 07:30:00,0.68681,0.6876,0.68617,0.68745,4558599993.0
2006-01-03 08:00:00,0.6874,0.68764,0.68719,0.68732,3633700008.0
2006-01-03 08:30:00,0.68734,0.68749,0.68704,0.68713,4607700007.0
2006-01-03 09:00:00,0.68715,0.68783,0.68713,0.68769,4821800010.0
2006-01-03 09:30:00,0.68772,0.68776,0.68711,0.68743,3973199987.0
2006-01-03 10:00:00,0.68738,0.68777,0.68609,0.68638,4226100001.0
2006-01-03 10:30:00,0.68638,0.68643,0.68556,0.68567,4300699986.0
2006-01-03 11:00:00,0.68567,0.68587,0.68518,0.68577,4213099972.0
2006-01-03 11:30:00,0.68576,0.68607,0.68548,0.68607,4612300005.0
2006-01-03 12:00:00,0.68607,0.68679,0.68594,0.68657,4403599995.0
2006-01-03 12:30:00,0.68652,0.68726,0.68632,0.68715,3970499990.0
2006-01-03 13:00:00,0.68718,0.68766,0.68708,0.68754,3899699999.0
2006-01-03 13:30:00,0.6875,0.6876,0.68709,0.68723,4325799992.0
2006-01-03 14:00:00,0.68727,0.68779,0.68722,0.68726,3971099998.0
2006-01-03 14:30:00,0.68716,0.68738,0.6869,0.687,3942200001.0
2006-01-03 15:00:00,0.68694,0.6877,0.68676,0.68764,4261999996.0
2006-01-03 15:30:00,0.68761,0.68794,0.68731,0.68731,4739799993.0
2006-01-03 16:00:00,0.68734,0.68856,0.68695,0.68851,4284400000.0
2006-01-03 16:30:00,0.68853,0.68937,0.68835,0.68925,4752299987.0
2006-01-03 17:00:00,0.6893,0.68954,0.68822,0.68833,5088700005.0
2006-01-03 17:30:00,0.68832,0.68895,0.68802,0.68871,4179600007.0
2006-01-03 18:00:00,0.68867,0.68906,0.6877,0.68865,31482799992.0
2006-01-03 18:30:00,0.68868,0.68886,0.68827,0.68827,13846200014.0
2006-01-03 19:00:00,0.68826,0.68844,0.68739,0.68758,11478400043.0
2006-01-03 19:30:00,0.68755,0.6877,0.68726,0.6875,10969500012.0
2006-01-03 20:00:00,0.6876,0.6877,0.68725,0.68752,11015200013.0
2006-01-03 20:30:00,0.68755,0.68778,0.68723,0.68749,20989300016.0
2006-01-03 21:00:00,0.6875,0.68865,0.68723,0.68848,12930799991.0
2006-01-03 21:30:00,0.68845,0.68891,0.6883,0.68875,6915999995.0
2006-01-03 22:00:00,0.68869,0.68886,0.68852,0.68865,7936900002.0
2006-01-03 22:30:00,0.68867,0.68881,0.68814,0.68823,5892200003.0
2006-01-03 23:00:00,0.68792,0.68849,0.68792,0.688,3569899998.0
2006-01-03 23:30:00,0.68803,0.68839,0.68773,0.68805,4161000005.0
2006-01-04 00:00:00,0.68802,0.68832,0.68748,0.68752,4923199988.0
2006-01-04 00:30:00,0.68758,0.68788,0.68751,0.68775,3606599997.0
2006-01-04 01:00:00,0.68774,0.68793,0.68765,0.68786,3821199984.0
2006-01-04 01:30:00,0.68781,0.68822,0.68762,0.68804,3844200002.0
2006-01-04 02:00:00,0.68807,0.68858,0.68794,0.6882,4473900002.0
2006-01-04 02:30:00,0.68817,0.68885,0.68803,0.68818,4509400000.0
2006-01-04 03:00:00,0.68814,0.68891,0.68808,0.68879,3744199989.0
2006-01-04 03:30:00,0.68883,0.68904,0.68859,0.68896,3713000001.0
2006-01-04 04:00:00,0.68907,0.68942,0.68861,0.68872,3977100019.0
2006-01-04 04:30:00,0.68875,0.68896,0.68848,0.68865,3097899979.0
2006-01-04 05:00:00,0.68865,0.68911,0.68861,0.68867,3247799995.0
2006-01-04 05:30:00,0.68867,0.68885,0.68839,0.68866,3478699999.0
2006-01-04 06:00:00,0.68866,0.6891,0.68851,0.689,3266800011.0
2006-01-04 06:30:00,0.689,0.68923,0.68895,0.68918,3653099999.0
2006-01-04 07:00:00,0.68908,0.68915,0.68882,0.68887,2944200005.0
2006-01-04 07:30:00,0.68886,0.68926,0.68883,0.68905,4169100024.0
2006-01-04 08:00:00,0.68901,0.68927,0.68899,0.68915,3723500000.0
2006-01-04 08:30:00,0.68915,0.68928,0.68885,0.68885,3488100004.0
2006-01-04 09:00:00,0.68876,0.68886,0.68841,0.68846,4178599990.0
2006-01-04 09:30:00,0.68848,0.68923,0.68844,0.68872,4341299983.0
2006-01-04 10:00:00,0.68867,0.68881,0.68798,0.68821,4787599999.0
2006-01-04 10:30:00,0.68809,0.68809,0.68722,0.68733,4462199982.0
2006-01-04 11:00:00,0.68736,0.68787,0.687,0.68745,4259000006.0
2006-01-04 11:30:00,0.6875,0.68862,0.68732,0.68747,4963499995.0
2006-01-04 12:00:00,0.68743,0.68759,0.68699,0.68722,4422300005.0
2006-01-04 12:30:00,0.68724,0.68731,0.68685,0.68698,3907199980.0
2006-01-04 13:00:00,0.68701,0.6872,0.6866,0.6869,4165199995.0
2006-01-04 13:30:00,0.68693,0.68767,0.68693,0.68764,4616799998.0
2006-01-04 14:00:00,0.68752,0.68768,0.68691,0.68754,4647000000.0
2006-01-04 14:30:00,0.68756,0.68828,0.68743,0.68812,4571999998.0
2006-01-04 15:00:00,0.68819,0.68839,0.68784,0.68808,4950899991.0
2006-01-04 15:30:00,0.68806,0.68876,0.68806,0.68834,4558900001.0
2006-01-04 16:00:00,0.68831,0.68846,0.68772,0.68822,4592699983.0
2006-01-04 16:30:00,0.68814,0.68845,0.68749,0.68797,4695800004.0
2006-01-04 17:00:00,0.68789,0.68798,0.68686,0.68686,4282700019.0
2006-01-04 17:30:00,0.68684,0.68732,0.68621,0.68687,4489999990.0
2006-01-04 18:00:00,0.68691,0.6876,0.6864,0.68686,30457300038.0
2006-01-04 18:30:00,0.68692,0.68741,0.68656,0.68728,14856600006.0
2006-01-04 19:00:00,0.68731,0.6886,0.68731,0.68848,12289399984.0
2006-01-04 19:30:00,0.68855,0.68896,0.68835,0.68862,10724399993.0
2006-01-04 20:00:00,0.68873,0.68954,0.68873,0.68907,10556299976.0
2006-01-04 20:30:00,0.68908,0.68932,0.68897,0.68921,21314600005.0
2006-01-04 21:00:00,0.68923,0.6895,0.68905,0.68937,12862699964.0
2006-01-04 21:30:00,0.68933,0.68956,0.68927,0.68956,7260299988.0
2006-01-04 22:00:00,0.68969,0.68975,0.68935,0.68965,8261300024.0
2006-01-04 22:30:00,0.68968,0.68979,0.6894,0.68959,5692799998.0
2006-01-04 23:00:00,0.68946,0.6898,0.6894,0.6894,3525799997.0
2006-01-04 23:30:00,0.68943,0.68955,0.68874,0.68898,3732899995.0
2006-01-05 00:00:00,0.68897,0.68954,0.68865,0.68908,5310900017.0
2006-01-05 00:30:00,0.68914,0.68954,0.68911,0.68912,3207100016.0
2006-01-05 01:00:00,0.68912,0.68964,0.68912,0.68932,3902400030.0
2006-01-05 01:30:00,0.68927,0.68932,0.6889,0.68904,3652899981.0
2006-01-05 02:00:00,0.68909,0.68923,0.68888,0.6892,3768299995.0
2006-01-05 02:30:00,0.68917,0.68928,0.68871,0.68891,3515200013.0
2006-01-05 03:00:00,0.68895,0.68895,0.68826,0.68865,4143200016.0
2006-01-05 03:30:00,0.68866,0.68905,0.68865,0.68883,3192000006.0
2006-01-05 04:00:00,0.6889,0.68903,0.68873,0.68883,3796500001.0
2006-01-05 04:30:00,0.68881,0.68895,0.68863,0.68869,3050100013.0
2006-01-05 05:00:00,0.68865,0.68888,0.68856,0.68886,3117800016.0
2006-01-05 05:30:00,0.68886,0.68897,0.68852,0.68863,3340300000.0
2006-01-05 06:00:00,0.68864,0.68881,0.68852,0.68875,3161599982.0
2006-01-05 06:30:00,0.68875,0.68883,0.68848,0.68855,3146800008.0
2006-01-05 07:00:00,0.68848,0.68878,0.68833,0.68878,3209200005.0
2006-01-05 07:30:00,0.68878,0.68973,0.6887,0.68934,3876900000.0
2006-01-05 08:00:00,0.6893,0.68963,0.68917,0.68922,3776099996.0
2006-01-05 08:30:00,0.68922,0.6894,0.68888,0.68888,3734399994.0
2006-01-05 09:00:00,0.68878,0.68902,0.68813,0.68849,4126499999.0
2006-01-05 09:30:00,0.68851,0.68941,0.68842,0.68905,4351299972.0
2006-01-05 10:00:00,0.68902,0.69015,0.68871,0.68939,4022100007.0
2006-01-05 10:30:00,0.68942,0.69081,0.68933,0.69067,4391500012.0
2006-01-05 11:00:00,0.6906,0.69068,0.68965,0.69011,3707199988.0
2006-01-05 11:30:00,0.69014,0.69014,0.6888,0.68912,3846499984.0
2006-01-05 12:00:00,0.6891,0.69077,0.68904,0.6907,4531200015.0
2006-01-05 12:30:00,0.69065,0.69069,0.68997,0.69007,4618400003.0
2006-01-05 13:00:00,0.69006,0.69041,0.68976,0.6898,3966800005.0
2006-01-05 13:30:00,0.68979,0.69003,0.6888,0.68909,4063300008.0
2006-01-05 14:00:00,0.68907,0.68918,0.68854,0.68857,3963700017.0
2006-01-05 14:30:00,0.68857,0.68934,0.6885,0.68922,4242300003.0
2006-01-05 15:00:00,0.68922,0.68957,0.68867,0.68948,4821300011.0
2006-01-05 15:30:00,0.68945,0.68958,0.68903,0.68907,4507900012.0
2006-01-05 16:00:00,0.6891,0.68926,0.689,0.68913,3382599992.0
2006-01-05 16:30:00,0.68917,0.68973,0.68906,0.68936,4394700000.0
2006-01-05 17:00:00,0.68935,0.68942,0.68808,0.68808,4875199992.0
2006-01-05 17:30:00,0.688,0.68867,0.68791,0.68865,3999900001.0
2006-01-05 18:00:00,0.68866,0.68927,0.6882,0.68864,30529399991.0
2006-01-05 18:30:00,0.68863,0.68902,0.68843,0.68877,14667799990.0
2006-01-05 19:00:00,0.68875,0.68876,0.68792,0.688,11642400003.0
2006-01-05 19:30:00,0.68795,0.68874,0.68756,0.68833,10947599998.0
2006-01-05 20:00:00,0.68839,0.68866,0.6883,0.68837,10872499986.0
2006-01-05 20:30:00,0.68838,0.68874,0.68821,0.68841,22597900000.0
2006-01-05 21:00:00,0.68848,0.6889,0.68846,0.68886,13249200016.0
2006-01-05 21:30:00,0.68886,0.68942,0.68883,0.68942,8555800002.0
2006-01-05 22:00:00,0.68941,0.6897,0.6893,0.6894,8566299947.0
2006-01-05 22:30:00,0.68944,0.68986,0.68929,0.68947,5508100015.0
2006-01-05 23:00:00,0.68934,0.68983,0.68934,0.68968,3693400012.0
2006-01-05 23:30:00,0.68973,0.68976,0.68921,0.68955,2791699996.0
2006-01-06 00:00:00,0.68952,0.69014,0.6895,0.68951,4289500012.0
2006-01-06 00:30:00,0.68959,0.68971,0.68906,0.68931,3239799998.0
2006-01-06 01:00:00,0.68932,0.68953,0.6893,0.6894,3361599973.0
2006-01-06 01:30:00,0.68935,0.68963,0.6893,0.68955,3520200016.0
2006-01-06 02:00:00,0.68952,0.68963,0.68909,0.68963,3704599976.0
2006-01-06 02:30:00,0.68962,0.68981,0.68925,0.68934,3937799995.0
2006-01-06 03:00:00,0.68938,0.68958,0.68925,0.68935,2563100006.0
2006-01-06 03:30:00,0.68928,0.68949,0.68907,0.68914,3870300000.0
2006-01-06 04:00:00,0.68923,0.68948,0.68914,0.68931,3428300018.0
2006-01-06 04:30:00,0.68933,0.68936,0.68917,0.68922,3074800010.0
2006-01-06 05:00:00,0.68927,0.68943,0.68918,0.68922,2677899994.0
2006-01-06 05:30:00,0.68923,0.6893,0.68908,0.68921,3028300012.0
2006-01-06 06:00:00,0.68925,0.68928,0.6891,0.6892,2675900004.0
2006-01-06 06:30:00,0.6892,0.68943,0.68904,0.6894,3193300003.0
2006-01-06 07:00:00,0.68941,0.68941,0.68921,0.68929,2727199992.0
2006-01-06 07:30:00,0.68928,0.68948,0.68914,0.68919,2978399981.0
2006-01-06 08:00:00,0.68914,0.68931,0.68908,0.6891,2621999993.0
2006-01-06 08:30:00,0.68912,0.6893,0.68908,0.68927,3522500003.0
2006-01-06 09:00:00,0.68928,0.68962,0.68922,0.6896,4478099977.0
2006-01-06 09:30:00,0.68962,0.69024,0.68946,0.68959,3881500007.0
2006-01-06 10:00:00,0.68958,0.69031,0.68945,0.69002,4468799998.0
2006-01-06 10:30:00,0.69002,0.69011,0.68919,0.68952,4291700012.0
2006-01-06 11:00:00,0.68952,0.68956,0.68882,0.68882,4199099980.0
2006-01-06 11:30:00,0.68888,0.68918,0.68815,0.68827,4881099994.0
2006-01-06 12:00:00,0.6882,0.68928,0.6882,0.68888,4211700008.0
2006-01-06 12:30:00,0.68885,0.68914,0.68879,0.68895,3838200007.0
2006-01-06 13:00:00,0.68896,0.68941,0.68882,0.68886,3868399993.0
2006-01-06 13:30:00,0.68888,0.68918,0.68878,0.68888,4062600009.0
2006-01-06 14:00:00,0.68884,0.68913,0.68866,0.68908,4337200009.0
2006-01-06 14:30:00,0.68904,0.68917,0.68864,0.68885,4428799987.0
2006-01-06 15:00:00,0.68885,0.689,0.68832,0.68841,4157100004.0
2006-01-06 15:30:00,0.68871,0.69017,0.68805,0.68927,5056100011.0
2006-01-06 16:00:00,0.68935,0.6895,0.68827,0.68835,4562400017.0
2006-01-06 16:30:00,0.68832,0.68846,0.68687,0.68702,4044900006.0
2006-01-06 17:00:00,0.68706,0.68737,0.68622,0.68648,4298999999.0
2006-01-06 17:30:00,0.68648,0.68668,0.6855,0.6855,4358299983.0
2006-01-06 18:00:00,0.68554,0.6863,0.68541,0.68585,31781899992.0
2006-01-06 18:30:00,0.68585,0.68658,0.68576,0.68627,15252499976.0
2006-01-06 19:00:00,0.68625,0.68642,0.68588,0.68615,11632199946.0
2006-01-06 19:30:00,0.68611,0.68629,0.68582,0.68594,10796499995.0
2006-01-06 20:00:00,0.68605,0.68628,0.68583,0.68592,11402500023.0
2006-01-06 20:30:00,0.68594,0.68636,0.68594,0.6862,21632099970.0
2006-01-06 21:00:00,0.68625,0.68647,0.68606,0.68644,13006199973.0
2006-01-06 21:30:00,0.68643,0.6866,0.68617,0.68652,7824599965.0
2006-01-06 22:00:00,0.68648,0.68673,0.68615,0.68625,8759599998.0
2006-01-06 22:30:00,0.68629,0.68635,0.68604,0.68616,5634499980.0
2006-01-06 23:00:00,0.68587,0.68641,0.68587,0.68615,3343599996.0
2006-01-06 23:30:00,0.68617,0.68627,0.68589,0.68611,3709500012.0
2006-01-09 00:00:00,0.68659,0.68687,0.68622,0.68645,5487099971.0
2006-01-09 00:30:00,0.68643,0.68686,0.68615,0.68625,3660500002.0
2006-01-09 01:00:00,0.68622,0.68658,0.68586,0.68617,3804899982.0
2006-01-09 01:30:00,0.68614,0.68633,0.6859,0.68626,4229099983.0
2006-01-09 02:00:00,0.6862,0.6862,0.6856,0.68605,4527199988.0
2006-01-09 02:30:00,0.68608,0.68616,0.68538,0.6858,4536799992.0
2006-01-09 03:00:00,0.68588,0.68628,0.68557,0.68617,4067400005.0
2006-01-09 03:30:00,0.68611,0.68624,0.68592,0.68605,4434199979.0
2006-01-09 04:00:00,0.68611,0.68623,0.68586,0.68616,3271900015.0
2006-01-09 04:30:00,0.68617,0.68625,0.68582,0.68587,3702100000.0
2006-01-09 05:00:00,0.68586,0.68609,0.68572,0.68601,3005999989.0
2006-01-09 05:30:00,0.68603,0.68609,0.68578,0.68598,3049999987.0
2006-01-09 06:00:00,0.686,0.6861,0.68551,0.68565,3082400003.0
2006-01-09 06:30:00,0.68568,0.68572,0.68505,0.6852,3936400023.0
2006-01-09 07:00:00,0.6852,0.68572,0.68515,0.68531,3610099988.0
2006-01-09 07:30:00,0.68529,0.68553,0.68503,0.68523,4170199996.0
2006-01-09 08:00:00,0.68521,0.6854,0.68507,0.68522,2914999988.0
2006-01-09 08:30:00,0.68522,0.68553,0.68517,0.68533,3728200005.0
2006-01-09 09:00:00,0.68531,0.68568,0.68498,0.68505,4185300007.0
2006-01-09 09:30:00,0.68512,0.68516,0.68407,0.68411,4501499998.0
2006-01-09 10:00:00,0.68406,0.68541,0.68404,0.68494,4531800001.0
2006-01-09 10:30:00,0.68489,0.68497,0.68406,0.6844,4299699991.0
2006-01-09 11:00:00,0.68442,0.68449,0.68365,0.68372,5051599991.0
2006-01-09 11:30:00,0.6838,0.68443,0.68361,0.68377,4687700003.0
2006-01-09 12:00:00,0.68371,0.68398,0.68332,0.68363,4910200006.0
2006-01-09 12:30:00,0.68361,0.68387,0.68344,0.6838,4230500007.0
2006-01-09 13:00:00,0.68383,0.68408,0.6836,0.6839,4385400004.0
2006-01-09 13:30:00,0.68396,0.68419,0.68355,0.68378,4042100011.0
2006-01-09 14:00:00,0.68376,0.68382,0.68325,0.68357,4452599987.0
2006-01-09 14:30:00,0.68352,0.68424,0.68348,0.68389,4236599997.0
2006-01-09 15:00:00,0.6838,0.68382,0.68332,0.68358,3712399990.0
2006-01-09 15:30:00,0.68357,0.68409,0.68356,0.68397,4152800007.0
2006-01-09 16:00:00,0.68396,0.68424,0.68369,0.68369,4247499999.0
2006-01-09 16:30:00,0.68367,0.68426,0.68361,0.68389,3710300004.0
2006-01-09 17:00:00,0.68377,0.68446,0.68362,0.68417,4588699989.0
2006-01-09 17:30:00,0.68419,0.68471,0.68389,0.68451,3473000001.0
2006-01-09 18:00:00,0.68445,0.68451,0.68322,0.68335,31712599984.0
2006-01-09 18:30:00,0.68333,0.68383,0.68316,0.68362,13977399975.0
2006-01-09 19:00:00,0.68359,0.68375,0.68331,0.68338,12719199969.0
2006-01-09 19:30:00,0.68338,0.68354,0.68302,0.68327,10840999972.0
2006-01-09 20:00:00,0.68334,0.68374,0.68332,0.68367,11117600005.0
2006-01-09 20:30:00,0.68368,0.68388,0.68346,0.6835,20726899952.0
2006-01-09 21:00:00,0.68353,0.68396,0.68341,0.68384,12740599990.0
2006-01-09 21:30:00,0.68376,0.6847,0.68372,0.6847,7782199990.0
2006-01-09 22:00:00,0.68468,0.68473,0.68435,0.68449,7640799991.0
2006-01-09 22:30:00,0.68454,0.68467,0.68443,0.68443,5651299995.0
2006-01-09 23:00:00,0.68425,0.68489,0.68425,0.68447,3333199978.0
2006-01-09 23:30:00,0.68452,0.68465,0.68428,0.68455,3441799988.0
2006-01-10 00:00:00,0.68452,0.68475,0.68389,0.68425,4133400015.0
2006-01-10 00:30:00,0.68453,0.68459,0.68422,0.68423,3632300002.0
2006-01-10 01:00:00,0.68421,0.68448,0.68421,0.68437,3781899998.0
2006-01-10 01:30:00,0.68432,0.68439,0.68406,0.68423,4208600013.0
2006-01-10 02:00:00,0.6842,0.68425,0.68316,0.68335,3966400019.0
2006-01-10 02:30:00,0.68333,0.6835,0.68315,0.68318,3642299993.0
2006-01-10 03:00:00,0.68323,0.68383,0.68318,0.68356,3819300004.0
2006-01-10 03:30:00,0.68357,0.68394,0.68338,0.68348,3598700013.0
2006-01-10 04:00:00,0.68356,0.68369,0.68305,0.68321,4184899990.0
2006-01-10 04:30:00,0.68319,0.68334,0.68284,0.68322,3624000004.0
2006-01-10 05:00:00,0.68317,0.68328,0.68288,0.68293,3375900018.0
2006-01-10 05:30:00,0.68293,0.6832,0.6829,0.68307,3438500001.0
2006-01-10 06:00:00,0.68307,0.68313,0.68264,0.68275,3142300000.0
2006-01-10 06:30:00,0.68275,0.68294,0.68262,0.6828,3269200004.0
2006-01-10 07:00:00,0.68278,0.68282,0.68258,0.68261,3288399991.0
2006-01-10 07:30:00,0.68259,0.68288,0.68255,0.68285,3473899985.0
2006-01-10 08:00:00,0.6828,0.68296,0.68267,0.68275,3351599986.0
2006-01-10 08:30:00,0.68277,0.68313,0.6827,0.68305,3553499986.0
2006-01-10 09:00:00,0.68307,0.68372,0.68303,0.68339,4126899997.0
2006-01-10 09:30:00,0.68326,0.68335,0.68277,0.68314,4559600002.0
2006-01-10 10:00:00,0.68317,0.68372,0.68312,0.68337,5398900011.0
2006-01-10 10:30:00,0.68335,0.68387,0.68327,0.68374,4135800013.0
2006-01-10 11:00:00,0.68378,0.68406,0.68364,0.68397,4254400003.0
2006-01-10 11:30:00,0.68399,0.68408,0.68347,0.68351,4620099983.0
2006-01-10 12:00:00,0.68336,0.68417,0.68309,0.68394,4788799999.0
2006-01-10 12:30:00,0.68386,0.68444,0.68374,0.68438,4840300005.0
2006-01-10 13:00:00,0.68442,0.68453,0.68398,0.684,4409800002.0
2006-01-10 13:30:00,0.68403,0.68421,0.68339,0.68339,5013799986.0
2006-01-10 14:00:00,0.68341,0.68362,0.68314,0.68335,4715499979.0
2006-01-10 14:30:00,0.68331,0.68345,0.68316,0.68334,4399499983.0
2006-01-10 15:00:00,0.68328,0.68352,0.68273,0.68282,3898099991.0
2006-01-10 15:30:00,0.68279,0.68314,0.68247,0.683,5165899963.0
2006-01-10 16:00:00,0.68305,0.68328,0.68254,0.6828,4503800002.0
2006-01-10 16:30:00,0.68277,0.68334,0.68277,0.68295,4321200023.0
2006-01-10 17:00:00,0.68293,0.68342,0.68285,0.68319,4951899995.0
2006-01-10 17:30:00,0.68318,0.6838,0.68306,0.68372,4383100020.0
2006-01-10 18:00:00,0.68374,0.6843,0.6835,0.68386,29650700021.0
2006-01-10 18:30:00,0.68385,0.68393,0.68352,0.68355,14612499968.0
2006-01-10 19:00:00,0.68353,0.68404,0.6834,0.68397,11824199997.0
2006-01-10 19:30:00,0.68392,0.68396,0.68367,0.68379,11300699994.0
2006-01-10 20:00:00,0.68384,0.68411,0.68371,0.68377,11266899979.0
2006-01-10 20:30:00,0.68378,0.68394,0.68332,0.6834,21552800012.0
2006-01-10 21:00:00,0.68342,0.68376,0.6833,0.68354,13690499989.0
2006-01-10 21:30:00,0.68355,0.68378,0.6835,0.68367,8173699960.0
2006-01-10 22:00:00,0.68364,0.6837,0.68347,0.68355,8238300014.0
2006-01-10 22:30:00,0.68357,0.68368,0.68341,0.68348,4774200010.0
2006-01-10 23:00:00,0.6833,0.68364,0.6833,0.68345,3895100006.0
2006-01-10 23:30:00,0.68348,0.68356,0.68318,0.68348,3276600020.0
2006-01-11 00:00:00,0.68347,0.68397,0.68291,0.68371,4847099991.0
2006-01-11 00:30:00,0.68379,0.68418,0.68361,0.68374,3754700003.0
2006-01-11 01:00:00,0.68369,0.68386,0.6835,0.68365,3970000023.0
2006-01-11 01:30:00,0.68364,0.68372,0.68335,0.68349,4271800014.0
2006-01-11 02:00:00,0.68349,0.68362,0.68333,0.68345,3651400001.0
2006-01-11 02:30:00,0.6834,0.68385,0.68335,0.68383,3735400003.0
2006-01-11 03:00:00,0.68383,0.68425,0.68373,0.68409,3763000001.0
2006-01-11 03:30:00,0.68405,0.68469,0.68405,0.68443,3923900019.0
2006-01-11 04:00:00,0.68453,0.68463,0.68434,0.68463,3291699982.0
2006-01-11 04:30:00,0.68461,0.68474,0.6844,0.68455,4064000016.0
2006-01-11 05:00:00,0.68452,0.68468,0.6844,0.68443,2950899992.0
2006-01-11 05:30:00,0.68443,0.68465,0.6844,0.68455,3010200009.0
2006-01-11 06:00:00,0.68452,0.68462,0.6844,0.6845,3103899993.0
2006-01-11 06:30:00,0.6845,0.68459,0.68434,0.68445,3176999996.0
2006-01-11 07:00:00,0.6844,0.68456,0.68422,0.68437,3470500011.0
2006-01-11 07:30:00,0.68438,0.68479,0.68427,0.68463,4252200013.0
2006-01-11 08:00:00,0.68458,0.68469,0.68417,0.6842,2661799991.0
2006-01-11 08:30:00,0.68423,0.68457,0.68409,0.68419,3146500001.0
2006-01-11 09:00:00,0.6842,0.68465,0.68412,0.68465,4893999986.0
2006-01-11 09:30:00,0.68461,0.68476,0.68433,0.68433,4652899997.0
2006-01-11 10:00:00,0.68434,0.68534,0.68429,0.68499,4030100006.0
2006-01-11 10:30:00,0.68496,0.68542,0.68476,0.68526,4011599996.0
2006-01-11 11:00:00,0.68527,0.6854,0.68501,0.68507,4149899992.0
2006-01-11 11:30:00,0.68525,0.68666,0.68525,0.68638,4422800009.0
2006-01-11 12:00:00,0.68631,0.68756,0.68629,0.6875,4238400003.0
2006-01-11 12:30:00,0.68752,0.68809,0.68743,0.68807,4632300015.0
2006-01-11 13:00:00,0.68815,0.68818,0.68745,0.68752,3777599986.0
2006-01-11 13:30:00,0.68747,0.68754,0.68715,0.68723,4401199971.0
2006-01-11 14:00:00,0.68726,0.68765,0.68689,0.68753,4101000002.0
2006-01-11 14:30:00,0.68753,0.68796,0.68753,0.6879,4213500012.0
2006-01-11 15:00:00,0.68787,0.68839,0.68781,0.68808,4363199980.0
2006-01-11 15:30:00,0.68805,0.68832,0.68765,0.68825,3864600001.0
2006-01-11 16:00:00,0.68823,0.68849,0.68779,0.68805,3920099990.0
2006-01-11 16:30:00,0.68795,0.68802,0.68764,0.68774,4594699971.0
2006-01-11 17:00:00,0.68774,0.68784,0.68735,0.68777,4538099991.0
2006-01-11 17:30:00,0.68777,0.68805,0.68702,0.68702,4381600007.0
2006-01-11 18:00:00,0.68701,0.68765,0.68701,0.68755,32739399965.0
2006-01-11 18:30:00,0.68755,0.68822,0.68696,0.6876,14189700000.0
2006-01-11 19:00:00,0.68765,0.68775,0.68697,0.687,12222000038.0
2006-01-11 19:30:00,0.68697,0.68716,0.68691,0.68704,10827399988.0
2006-01-11 20:00:00,0.68709,0.6874,0.68686,0.68713,11567699977.0
2006-01-11 20:30:00,0.68713,0.68745,0.68704,0.68735,21590299978.0
2006-01-11 21:00:00,0.68738,0.68762,0.6871,0.68757,12744299975.0
2006-01-11 21:30:00,0.68755,0.68765,0.68717,0.68729,7871800006.0
2006-01-11 22:00:00,0.68726,0.68736,0.68702,0.68715,8181100018.0
2006-01-11 22:30:00,0.68719,0.68725,0.68697,0.68703,5377499985.0
2006-01-11 23:00:00,0.6869,0.68736,0.6869,0.68718,3313100005.0
2006-01-11 23:30:00,0.68711,0.68724,0.6869,0.68715,3961499998.0
2006-01-12 00:00:00,0.68712,0.68731,0.68638,0.6869,5163600013.0
2006-01-12 00:30:00,0.68694,0.68727,0.68687,0.68722,3337700001.0
2006-01-12 01:00:00,0.68713,0.6873,0.68685,0.68686,3437800005.0
2006-01-12 01:30:00,0.68677,0.68712,0.68677,0.68702,3649199995.0
2006-01-12 02:00:00,0.687,0.68735,0.68697,0.68735,3650000019.0
2006-01-12 02:30:00,0.68735,0.68749,0.68707,0.68713,3619699993.0
2006-01-12 03:00:00,0.68715,0.68763,0.68715,0.68757,3082200000.0
2006-01-12 03:30:00,0.68751,0.68777,0.68736,0.68753,3709800003.0
2006-01-12 04:00:00,0.68757,0.68782,0.6874,0.68765,3481200011.0
2006-01-12 04:30:00,0.68765,0.68791,0.6876,0.68785,3515499999.0
2006-01-12 05:00:00,0.68786,0.6879,0.68722,0.68738,3248199985.0
2006-01-12 05:30:00,0.68738,0.68755,0.68735,0.68748,3175100003.0
2006-01-12 06:00:00,0.6875,0.68755,0.68725,0.68739,2378299993.0
2006-01-12 06:30:00,0.6874,0.68745,0.687,0.68702,2308499997.0
2006-01-12 07:00:00,0.68693,0.68713,0.6868,0.68695,2748899998.0
2006-01-12 07:30:00,0.68693,0.68741,0.68684,0.68735,4129899977.0
2006-01-12 08:00:00,0.6873,0.68783,0.68725,0.68765,3766799989.0
2006-01-12 08:30:00,0.68765,0.68777,0.68735,0.68735,3570299993.0
2006-01-12 09:00:00,0.68735,0.68774,0.68706,0.68718,4493199993.0
2006-01-12 09:30:00,0.68722,0.68768,0.68722,0.68724,4498599974.0
2006-01-12 10:00:00,0.6872,0.68737,0.68648,0.68674,5079200005.0
2006-01-12 10:30:00,0.68675,0.68731,0.68669,0.68731,3860199990.0
2006-01-12 11:00:00,0.68731,0.68751,0.68662,0.68662,4602599998.0
2006-01-12 11:30:00,0.68666,0.68685,0.68581,0.68592,4628699984.0
2006-01-12 12:00:00,0.6859,0.68622,0.68548,0.68567,4588099998.0
2006-01-12 12:30:00,0.68565,0.68651,0.6856,0.68626,4502200004.0
2006-01-12 13:00:00,0.6863,0.68664,0.68611,0.68635,4370999996.0
2006-01-12 13:30:00,0.68627,0.68668,0.68621,0.68621,4161400000.0
2006-01-12 14:00:00,0.68609,0.68644,0.68547,0.68564,4435000005.0
2006-01-12 14:30:00,0.68561,0.68569,0.6849,0.68512,4024299988.0
2006-01-12 15:00:00,0.68509,0.68528,0.68441,0.68485,3719300013.0
2006-01-12 15:30:00,0.68494,0.6851,0.68385,0.68393,5405199993.0
2006-01-12 16:00:00,0.68383,0.68395,0.68214,0.68227,4797099997.0
2006-01-12 16:30:00,0.6823,0.68316,0.6823,0.68287,3959499986.0
2006-01-12 17:00:00,0.68288,0.68321,0.68261,0.68315,4915800016.0
2006-01-12 17:30:00,0.68313,0.68335,0.68298,0.68307,4079499981.0
2006-01-12 18:00:00,0.6831,0.68349,0.68299,0.68326,30783100012.0
2006-01-12 18:30:00,0.68325,0.68341,0.68294,0.68321,14810300012.0
2006-01-12 19:00:00,0.68316,0.6835,0.68296,0.68302,12166999979.0
2006-01-12 19:30:00,0.68298,0.6831,0.68285,0.68302,11633999981.0
2006-01-12 20:00:00,0.6831,0.68328,0.68295,0.68307,11608799991.0
2006-01-12 20:30:00,0.68308,0.68358,0.68305,0.68345,21038200024.0
2006-01-12 21:00:00,0.6835,0.6836,0.68329,0.68352,12725099991.0
2006-01-12 21:30:00,0.68355,0.68416,0.68351,0.6841,7964300014.0
2006-01-12 22:00:00,0.68408,0.68408,0.6837,0.6839,7683499979.0
2006-01-12 22:30:00,0.68392,0.68405,0.68352,0.68352,5222899997.0
2006-01-12 23:00:00,0.68341,0.68388,0.68341,0.68367,3666999993.0
2006-01-12 23:30:00,0.68372,0.6838,0.68329,0.68355,3546499991.0
2006-01-13 00:00:00,0.68352,0.68386,0.68309,0.68318,4433800010.0
2006-01-13 00:30:00,0.68324,0.68372,0.68313,0.68316,3929000005.0
2006-01-13 01:00:00,0.68322,0.6842,0.68317,0.684,4039999993.0
2006-01-13 01:30:00,0.68387,0.68409,0.68359,0.68382,3905499994.0
2006-01-13 02:00:00,0.68382,0.68401,0.6837,0.68383,4305999988.0
2006-01-13 02:30:00,0.68383,0.68398,0.68349,0.68355,3702099999.0
2006-01-13 03:00:00,0.68356,0.6838,0.68331,0.68368,2943199986.0
2006-01-13 03:30:00,0.68362,0.6839,0.68358,0.68366,3575199980.0
2006-01-13 04:00:00,0.68365,0.68387,0.6835,0.6838,2843199969.0
2006-01-13 04:30:00,0.68385,0.68402,0.68376,0.68397,3681899982.0
2006-01-13 05:00:00,0.68394,0.68396,0.68376,0.68383,3153699987.0
2006-01-13 05:30:00,0.68385,0.68411,0.68354,0.68403,3270099985.0
2006-01-13 06:00:00,0.68404,0.68427,0.68391,0.68407,3386700010.0
2006-01-13 06:30:00,0.68404,0.68413,0.6838,0.6839,2700700004.0
2006-01-13 07:00:00,0.68387,0.68419,0.68372,0.68386,3208799992.0
2006-01-13 07:30:00,0.68396,0.6843,0.68377,0.68424,3914699987.0
2006-01-13 08:00:00,0.68418,0.68434,0.68407,0.68415,3595199987.0
2006-01-13 08:30:00,0.68418,0.68423,0.68362,0.68375,3864100013.0
2006-01-13 09:00:00,0.68375,0.68405,0.68305,0.68307,4258600017.0
2006-01-13 09:30:00,0.68313,0.6834,0.68248,0.68283,4511499987.0
2006-01-13 10:00:00,0.68278,0.6833,0.68263,0.68307,4695899997.0
2006-01-13 10:30:00,0.68303,0.68329,0.68178,0.68242,3723299993.0
2006-01-13 11:00:00,0.68244,0.68293,0.6819,0.68226,4807199973.0
2006-01-13 11:30:00,0.6823,0.68251,0.68194,0.68248,4496299999.0
2006-01-13 12:00:00,0.68242,0.68281,0.68237,0.6828,4753099979.0
2006-01-13 12:30:00,0.68283,0.68293,0.68211,0.68227,4266800010.0
2006-01-13 13:00:00,0.68233,0.68278,0.68229,0.68256,4287300011.0
2006-01-13 13:30:00,0.68255,0.68257,0.68171,0.68211,3860300001.0
2006-01-13 14:00:00,0.68213,0.68243,0.68198,0.682,4051600000.0
2006-01-13 14:30:00,0.68198,0.6824,0.68186,0.6821,3847600000.0
2006-01-13 15:00:00,0.68207,0.68209,0.68109,0.68145,4416700005.0
2006-01-13 15:30:00,0.68141,0.68183,0.68116,0.68148,5399299986.0
2006-01-13 16:00:00,0.68143,0.68178,0.68093,0.6813,4612800012.0
2006-01-13 16:30:00,0.68126,0.68137,0.68103,0.68122,3785700012.0
2006-01-13 17:00:00,0.68127,0.68156,0.68106,0.68147,4485700018.0
2006-01-13 17:30:00,0.68147,0.68216,0.68147,0.68199,4140699999.0
2006-01-13 18:00:00,0.68203,0.6832,0.68189,0.68268,32113799973.0
2006-01-13 18:30:00,0.68268,0.68355,0.68242,0.68295,14453099962.0
2006-01-13 19:00:00,0.68294,0.68323,0.68187,0.68199,12058099951.0
2006-01-13 19:30:00,0.68199,0.68314,0.68189,0.683,11142899976.0
2006-01-13 20:00:00,0.68311,0.68322,0.68282,0.68302,10647999973.0
2006-01-13 20:30:00,0.68305,0.68327,0.68269,0.68285,20692500022.0
2006-01-13 21:00:00,0.68287,0.68298,0.68247,0.68288,13305599972.0
2006-01-13 21:30:00,0.68288,0.68319,0.6827,0.68316,7310700002.0
2006-01-13 22:00:00,0.68314,0.68324,0.68301,0.6831,7897499982.0
2006-01-13 22:30:00,0.68313,0.68319,0.6829,0.68293,5912600001.0
2006-01-13 23:00:00,0.68288,0.68327,0.68288,0.68308,3752799978.0
2006-01-13 23:30:00,0.68307,0.68322,0.68274,0.6831,3474300011.0
2006-01-16 00:00:00,0.68331,0.68363,0.68285,0.68333,5379500010.0
2006-01-16 00:30:00,0.68312,0.68385,0.68302,0.6838,4453500024.0
2006-01-16 01:00:00,0.68373,0.68398,0.68366,0.68388,5013600002.0
2006-01-16 01:30:00,0.68389,0.68435,0.6836,0.68422,5496900007.0
2006-01-16 02:00:00,0.68418,0.68434,0.68372,0.68393,3585299987.0
2006-01-16 02:30:00,0.68389,0.68393,0.68338,0.68339,3559400001.0
2006-01-16 03:00:00,0.68342,0.68365,0.6832,0.68335,3676099986.0
2006-01-16 03:30:00,0.68335,0.68346,0.6831,0.68318,3000399999.0
2006-01-16 04:00:00,0.68325,0.68353,0.6832,0.68338,3608799978.0
2006-01-16 04:30:00,0.6834,0.68351,0.68321,0.68322,3576399999.0
2006-01-16 05:00:00,0.68318,0.68329,0.68307,0.68316,3467200004.0
2006-01-16 05:30:00,0.68316,0.68382,0.68309,0.6837,3343699981.0
2006-01-16 06:00:00,0.68357,0.68426,0.68341,0.68405,3476800003.0
2006-01-16 06:30:00,0.68406,0.68414,0.6837,0.6838,3367199989.0
2006-01-16 07:00:00,0.68376,0.68392,0.68369,0.68375,2667299992.0
2006-01-16 07:30:00,0.68374,0.68387,0.68348,0.68387,3830600013.0
2006-01-16 08:00:00,0.68397,0.68404,0.68353,0.6836,3337800013.0
2006-01-16 08:30:00,0.68357,0.68428,0.68357,0.68411,3666000003.0
2006-01-16 09:00:00,0.68415,0.68421,0.68347,0.68421,4519300002.0
2006-01-16 09:30:00,0.68424,0.68424,0.68361,0.68368,4204599981.0
2006-01-16 10:00:00,0.68365,0.68404,0.68357,0.68384,4592099983.0
2006-01-16 10:30:00,0.68387,0.68435,0.68371,0.6838,4162900005.0
2006-01-16 11:00:00,0.68379,0.68443,0.68365,0.68419,4336300030.0
2006-01-16 11:30:00,0.68407,0.68528,0.68387,0.68512,4248099999.0
2006-01-16 12:00:00,0.68504,0.68575,0.68494,0.6856,4220799991.0
2006-01-16 12:30:00,0.68557,0.68594,0.68548,0.68577,4802799984.0
2006-01-16 13:00:00,0.68579,0.68617,0.68575,0.68599,3946100012.0
2006-01-16 13:30:00,0.68596,0.68603,0.68548,0.68556,4139699997.0
2006-01-16 14:00:00,0.68557,0.68571,0.68531,0.6856,3897299995.0
2006-01-16 14:30:00,0.68557,0.68625,0.68557,0.68592,3997500004.0
2006-01-16 15:00:00,0.68587,0.68588,0.68517,0.68586,3878300016.0
2006-01-16 15:30:00,0.68588,0.68591,0.68528,0.68531,3989099996.0
2006-01-16 16:00:00,0.68532,0.68574,0.68525,0.68559,3958199997.0
2006-01-16 16:30:00,0.68556,0.68625,0.68555,0.68605,3731400004.0
2006-01-16 17:00:00,0.68605,0.68619,0.68583,0.68585,4132099987.0
2006-01-16 17:30:00,0.68582,0.68624,0.68559,0.68575,3722200001.0
2006-01-16 18:00:00,0.68574,0.68591,0.68566,0.68573,31209699971.0
2006-01-16 18:30:00,0.68576,0.68611,0.68566,0.68595,13942899962.0
2006-01-16 19:00:00,0.68595,0.68602,0.68555,0.6856,11973299999.0
2006-01-16 19:30:00,0.68558,0.68565,0.6854,0.68557,11144300007.0
2006-01-16 20:00:00,0.68563,0.68582,0.68549,0.68572,10731200023.0
2006-01-16 20:30:00,0.68573,0.68596,0.68565,0.68568,21797999975.0
2006-01-16 21:00:00,0.68573,0.68577,0.68525,0.68527,12712499974.0
2006-01-16 21:30:00,0.68525,0.68536,0.6852,0.68532,7354799982.0
2006-01-16 22:00:00,0.68529,0.68547,0.68521,0.6854,7701300001.0
2006-01-16 22:30:00,0.68542,0.68561,0.68508,0.68508,5725900005.0
2006-01-16 23:00:00,0.68489,0.68555,0.68489,0.68545,3355399988.0
2006-01-16 23:30:00,0.68548,0.68557,0.68509,0.6854,3349000001.0
2006-01-17 00:00:00,0.68537,0.68578,0.68511,0.68552,4188400000.0
2006-01-17 00:30:00,0.68558,0.68565,0.68534,0.68548,3707899985.0
2006-01-17 01:00:00,0.6855,0.68575,0.68519,0.6857,3413299999.0
2006-01-17 01:30:00,0.68565,0.68589,0.68553,0.68581,4267599995.0
2006-01-17 02:00:00,0.68577,0.68593,0.6854,0.6857,4078799997.0
2006-01-17 02:30:00,0.6856,0.6859,0.68437,0.68454,3864800010.0
2006-01-17 03:00:00,0.68456,0.68508,0.68444,0.68505,3883500031.0
2006-01-17 03:30:00,0.68503,0.68526,0.6849,0.6851,3569500002.0
2006-01-17 04:00:00,0.6852,0.68558,0.68504,0.68551,3413599993.0
2006-01-17 04:30:00,0.68555,0.68567,0.68525,0.68531,3962100000.0
2006-01-17 05:00:00,0.68524,0.68549,0.68524,0.68527,3717399995.0
2006-01-17 05:30:00,0.68526,0.68548,0.68522,0.68543,3521400010.0
2006-01-17 06:00:00,0.68544,0.68585,0.68525,0.6858,3452100002.0
2006-01-17 06:30:00,0.6858,0.68602,0.68568,0.68592,3818799979.0
2006-01-17 07:00:00,0.68585,0.68601,0.68566,0.6859,3326900015.0
2006-01-17 07:30:00,0.68588,0.68613,0.68583,0.68598,3977099992.0
2006-01-17 08:00:00,0.68595,0.68612,0.6857,0.68571,2324299995.0
2006-01-17 08:30:00,0.68576,0.68633,0.68575,0.68593,3784600011.0
2006-01-17 09:00:00,0.68588,0.68618,0.68576,0.68595,4545000025.0
2006-01-17 09:30:00,0.68606,0.68611,0.68551,0.68595,4104499998.0
2006-01-17 10:00:00,0.68595,0.68602,0.68566,0.68587,4256199999.0
2006-01-17 10:30:00,0.68588,0.68595,0.68555,0.68567,3975199991.0
2006-01-17 11:00:00,0.68568,0.68597,0.68551,0.68578,4291199976.0
2006-01-17 11:30:00,0.68566,0.68766,0.68547,0.68737,5037099992.0
2006-01-17 12:00:00,0.68729,0.68745,0.687,0.6871,4920399989.0
2006-01-17 12:30:00,0.68705,0.68705,0.68671,0.68688,4501899993.0
2006-01-17 13:00:00,0.68688,0.68697,0.68575,0.68575,4153200010.0
2006-01-17 13:30:00,0.68568,0.68621,0.68524,0.68558,4469499994.0
2006-01-17 14:00:00,0.68564,0.68564,0.68495,0.68521,4026400017.0
2006-01-17 14:30:00,0.68512,0.68586,0.68507,0.68551,4095199991.0
2006-01-17 15:00:00,0.68547,0.68555,0.68497,0.6852,3752399977.0
2006-01-17 15:30:00,0.6852,0.6855,0.68511,0.68534,4215899992.0
2006-01-17 16:00:00,0.68536,0.68545,0.68471,0.68493,3810100008.0
2006-01-17 16:30:00,0.68492,0.68524,0.68471,0.68511,3665600016.0
2006-01-17 17:00:00,0.68514,0.6852,0.68471,0.68517,4940700005.0
2006-01-17 17:30:00,0.68517,0.68581,0.68484,0.68561,3721100004.0
2006-01-17 18:00:00,0.68555,0.68556,0.68432,0.68443,32798700031.0
2006-01-17 18:30:00,0.68442,0.68483,0.68391,0.68466,15060200028.0
2006-01-17 19:00:00,0.68466,0.685,0.68447,0.6846,12391599996.0
2006-01-17 19:30:00,0.68458,0.68491,0.68427,0.6849,10777199986.0
2006-01-17 20:00:00,0.68498,0.68546,0.68454,0.68532,12363399965.0
2006-01-17 20:30:00,0.68533,0.68551,0.68486,0.685,20963099982.0
2006-01-17 21:00:00,0.68504,0.68523,0.6849,0.68495,13424099986.0
2006-01-17 21:30:00,0.68495,0.68515,0.68455,0.68465,8174599977.0
2006-01-17 22:00:00,0.68465,0.68474,0.6843,0.6846,7983500004.0
2006-01-17 22:30:00,0.68462,0.68468,0.68443,0.68443,5482399989.0
2006-01-17 23:00:00,0.68436,0.6848,0.68436,0.68453,3723699991.0
2006-01-17 23:30:00,0.68459,0.68483,0.68451,0.68471,3925799994.0
2006-01-18 00:00:00,0.68467,0.68502,0.6842,0.68488,4476300002.0
2006-01-18 00:30:00,0.68494,0.68499,0.68461,0.68482,3392799999.0
2006-01-18 01:00:00,0.68487,0.6851,0.68478,0.68502,3670500003.0
2006-01-18 01:30:00,0.68497,0.68521,0.68497,0.68506,4188399997.0
2006-01-18 02:00:00,0.68503,0.68524,0.68474,0.68524,3797699971.0
2006-01-18 02:30:00,0.68522,0.68522,0.68459,0.68474,3403300010.0
2006-01-18 03:00:00,0.68477,0.68485,0.6846,0.68485,3587299977.0
2006-01-18 03:30:00,0.68481,0.68525,0.68476,0.68518,3098799984.0
2006-01-18 04:00:00,0.68527,0.68571,0.68524,0.68563,3903400021.0
2006-01-18 04:30:00,0.68564,0.68582,0.68552,0.68566,3089499999.0
2006-01-18 05:00:00,0.68564,0.68585,0.68544,0.68562,3327799987.0
2006-01-18 05:30:00,0.68563,0.68585,0.68542,0.68565,3497599990.0
2006-01-18 06:00:00,0.68565,0.68581,0.6853,0.68545,3218599977.0
2006-01-18 06:30:00,0.68547,0.68565,0.6853,0.68535,3237900007.0
2006-01-18 07:00:00,0.68531,0.68566,0.68531,0.6854,3167699994.0
2006-01-18 07:30:00,0.68537,0.68574,0.6853,0.68535,3462199996.0
2006-01-18 08:00:00,0.68529,0.68603,0.68519,0.68603,3702300000.0
2006-01-18 08:30:00,0.68597,0.68597,0.68549,0.68565,4051399991.0
2006-01-18 09:00:00,0.68561,0.68562,0.68537,0.68551,4311599973.0
2006-01-18 09:30:00,0.68552,0.68622,0.68518,0.68611,4382700001.0
2006-01-18 10:00:00,0.68615,0.68675,0.68607,0.68638,4709899996.0
2006-01-18 10:30:00,0.68639,0.68667,0.68609,0.68631,3951599986.0
2006-01-18 11:00:00,0.68629,0.68654,0.68586,0.68586,4710400002.0
2006-01-18 11:30:00,0.68596,0.68653,0.68565,0.68577,4715699993.0
2006-01-18 12:00:00,0.68562,0.68615,0.68544,0.68565,5101100025.0
2006-01-18 12:30:00,0.68562,0.68582,0.6854,0.68573,4004699999.0
2006-01-18 13:00:00,0.68576,0.68594,0.68553,0.68573,4587899993.0
2006-01-18 13:30:00,0.6858,0.6859,0.68563,0.68587,4687300016.0
2006-01-18 14:00:00,0.6859,0.68606,0.68576,0.686,4222100001.0
2006-01-18 14:30:00,0.68597,0.68638,0.68593,0.68638,4191299985.0
2006-01-18 15:00:00,0.68638,0.68651,0.68615,0.68631,3835899994.0
2006-01-18 15:30:00,0.68629,0.6865,0.68594,0.68645,4538800014.0
2006-01-18 16:00:00,0.68642,0.6866,0.68586,0.68636,4710399987.0
2006-01-18 16:30:00,0.68638,0.68753,0.68628,0.68728,4536299994.0
2006-01-18 17:00:00,0.68727,0.68734,0.68545,0.68602,4563899990.0
2006-01-18 17:30:00,0.686,0.68667,0.68597,0.68635,4311400015.0
2006-01-18 18:00:00,0.68633,0.68656,0.6856,0.68617,31664400014.0
2006-01-18 18:30:00,0.68613,0.68613,0.68531,0.6855,13549800044.0
2006-01-18 19:00:00,0.68549,0.68619,0.68529,0.68549,12486799973.0
2006-01-18 19:30:00,0.68548,0.68631,0.68544,0.68607,11323199991.0
2006-01-18 20:00:00,0.68613,0.68659,0.68604,0.68637,11579200021.0
2006-01-18 20:30:00,0.6864,0.68692,0.68635,0.68639,22071599935.0
2006-01-18 21:00:00,0.68641,0.68676,0.68627,0.68647,11695799998.0
2006-01-18 21:30:00,0.68646,0.68678,0.68634,0.68666,7841400006.0
2006-01-18 22:00:00,0.68664,0.68718,0.68656,0.68705,8003999989.0
2006-01-18 22:30:00,0.68707,0.68712,0.68668,0.68668,5236900008.0
2006-01-18 23:00:00,0.68652,0.68686,0.68644,0.6865,3113100002.0
2006-01-18 23:30:00,0.68653,0.68668,0.68632,0.6866,3434300003.0
2006-01-19 00:00:00,0.68657,0.68728,0.68632,0.68712,4736300011.0
2006-01-19 00:30:00,0.68719,0.68722,0.68694,0.68708,2936099991.0
2006-01-19 01:00:00,0.68709,0.68731,0.68693,0.68712,3399299995.0
2006-01-19 01:30:00,0.68708,0.6871,0.68656,0.68694,3691400015.0
2006-01-19 02:00:00,0.68696,0.68715,0.6867,0.68675,3409699991.0
2006-01-19 02:30:00,0.6867,0.68676,0.68635,0.68646,3636699981.0
2006-01-19 03:00:00,0.68652,0.68672,0.68635,0.68647,3764099988.0
2006-01-19 03:30:00,0.68648,0.68676,0.68632,0.68656,2443900011.0
2006-01-19 04:00:00,0.68667,0.68678,0.68658,0.68671,3054900002.0
2006-01-19 04:30:00,0.68673,0.68678,0.68648,0.68652,3238699990.0
2006-01-19 05:00:00,0.6865,0.68666,0.6864,0.68643,2913699995.0
2006-01-19 05:30:00,0.68643,0.6868,0.68617,0.68678,3486200001.0
2006-01-19 06:00:00,0.68676,0.68677,0.68635,0.68645,3587800015.0
2006-01-19 06:30:00,0.68643,0.68654,0.68638,0.6865,2801499985.0
2006-01-19 07:00:00,0.68646,0.68656,0.68638,0.6865,2540899992.0
2006-01-19 07:30:00,0.68649,0.68662,0.68644,0.6866,3384499979.0
2006-01-19 08:00:00,0.68655,0.6868,0.68649,0.68674,3762799992.0
2006-01-19 08:30:00,0.68673,0.68696,0.68661,0.6867,4242999998.0
2006-01-19 09:00:00,0.68674,0.68762,0.6866,0.68755,4561399988.0
2006-01-19 09:30:00,0.68758,0.6878,0.68678,0.68757,4364799982.0
2006-01-19 10:00:00,0.68761,0.68859,0.68757,0.6878,5012999991.0
2006-01-19 10:30:00,0.68784,0.68788,0.6874,0.68776,4070499990.0
2006-01-19 11:00:00,0.68781,0.68827,0.6877,0.68815,5151200009.0
2006-01-19 11:30:00,0.6882,0.6882,0.68765,0.688,4341999993.0
2006-01-19 12:00:00,0.68794,0.68807,0.68721,0.68744,4572399989.0
2006-01-19 12:30:00,0.68744,0.68772,0.68715,0.68752,3975499995.0
2006-01-19 13:00:00,0.68752,0.68821,0.68751,0.6879,4230099996.0
2006-01-19 13:30:00,0.6879,0.68793,0.68749,0.68765,4478999990.0
2006-01-19 14:00:00,0.68763,0.68801,0.68745,0.6879,4163400000.0
2006-01-19 14:30:00,0.68797,0.68849,0.68783,0.68805,4368199985.0
2006-01-19 15:00:00,0.68802,0.68817,0.68683,0.68692,3894300004.0
2006-01-19 15:30:00,0.6869,0.68711,0.68628,0.68628,3794300009.0
2006-01-19 16:00:00,0.68626,0.68731,0.68617,0.68726,4657099988.0
2006-01-19 16:30:00,0.68716,0.6877,0.6869,0.68758,4289800023.0
2006-01-19 17:00:00,0.68754,0.68816,0.68742,0.6876,4489499989.0
2006-01-19 17:30:00,0.6876,0.6877,0.68694,0.68737,4444299993.0
2006-01-19 18:00:00,0.68738,0.68744,0.68694,0.68735,30543000006.0
2006-01-19 18:30:00,0.68732,0.68762,0.68713,0.68721,15292099997.0
2006-01-19 19:00:00,0.6872,0.68748,0.68683,0.6873,11666299987.0
2006-01-19 19:30:00,0.68728,0.68778,0.68722,0.6876,10891499960.0
2006-01-19 20:00:00,0.68766,0.68766,0.68685,0.68687,11594200022.0
2006-01-19 20:30:00,0.68688,0.68721,0.68674,0.6869,21289799993.0
2006-01-19 21:00:00,0.68693,0.68724,0.6868,0.68717,13531599981.0
2006-01-19 21:30:00,0.68715,0.68734,0.68692,0.6872,8463300002.0
2006-01-19 22:00:00,0.68717,0.68771,0.68713,0.6875,7690799985.0
2006-01-19 22:30:00,0.68751,0.68761,0.68707,0.68707,5285300005.0
2006-01-19 23:00:00,0.68695,0.68747,0.68695,0.68731,3587000013.0
2006-01-19 23:30:00,0.68731,0.68746,0.68701,0.68725,4117799989.0
2006-01-20 00:00:00,0.68722,0.68809,0.6871,0.68784,4847000009.0
2006-01-20 00:30:00,0.6879,0.68824,0.68725,0.68793,3379699994.0
2006-01-20 01:00:00,0.6879,0.6882,0.68769,0.68805,3808799995.0
2006-01-20 01:30:00,0.688,0.68812,0.68783,0.68807,3861100006.0
2006-01-20 02:00:00,0.68803,0.68805,0.6876,0.68769,3563499998.0
2006-01-20 02:30:00,0.68766,0.68795,0.68745,0.68773,3960999989.0
2006-01-20 03:00:00,0.6877,0.68798,0.68718,0.68787,3368999994.0
2006-01-20 03:30:00,0.68791,0.68805,0.68766,0.68783,3248399997.0
2006-01-20 04:00:00,0.68782,0.68785,0.68753,0.68773,3092999993.0
2006-01-20 04:30:00,0.68771,0.68781,0.6876,0.6877,3815699996.0
2006-01-20 05:00:00,0.68765,0.68778,0.68749,0.68776,3034900000.0
2006-01-20 05:30:00,0.68778,0.68791,0.68762,0.68777,3009799997.0
2006-01-20 06:00:00,0.68775,0.68793,0.6876,0.68768,3126400008.0
2006-01-20 06:30:00,0.68772,0.68778,0.68745,0.68762,3518700008.0
2006-01-20 07:00:00,0.68766,0.68773,0.68743,0.68765,3406100018.0
2006-01-20 07:30:00,0.68761,0.68765,0.68737,0.68758,3518499999.0
2006-01-20 08:00:00,0.68754,0.68783,0.68725,0.68764,4286200000.0
2006-01-20 08:30:00,0.68758,0.68788,0.68756,0.68768,4305200002.0
2006-01-20 09:00:00,0.68768,0.68769,0.68695,0.68745,3651899989.0
2006-01-20 09:30:00,0.68737,0.68774,0.68715,0.6876,3960999994.0
2006-01-20 10:00:00,0.6876,0.68768,0.68702,0.68716,4985699996.0
2006-01-20 10:30:00,0.68713,0.68735,0.68638,0.68716,4306499997.0
2006-01-20 11:00:00,0.68714,0.68759,0.68654,0.68654,4595200009.0
2006-01-20 11:30:00,0.68646,0.68722,0.686,0.68715,4113999992.0
2006-01-20 12:00:00,0.6871,0.68715,0.68656,0.68659,4981399997.0
2006-01-20 12:30:00,0.68659,0.6868,0.68573,0.68583,4556499988.0
2006-01-20 13:00:00,0.68589,0.68629,0.68555,0.68557,4175100019.0
2006-01-20 13:30:00,0.68557,0.68568,0.68508,0.68563,4679699979.0
2006-01-20 14:00:00,0.68562,0.68569,0.68512,0.68534,4039800003.0
2006-01-20 14:30:00,0.68532,0.68574,0.68525,0.68553,3837100002.0
2006-01-20 15:00:00,0.68553,0.68556,0.68492,0.68525,4415599993.0
2006-01-20 15:30:00,0.68527,0.68583,0.68522,0.68522,4224300000.0
2006-01-20 16:00:00,0.68524,0.68544,0.68478,0.68504,4993199969.0
2006-01-20 16:30:00,0.68507,0.68512,0.68438,0.68497,5707200000.0
2006-01-20 17:00:00,0.685,0.6853,0.68458,0.68473,4837199991.0
2006-01-20 17:30:00,0.68479,0.68606,0.68429,0.68593,4155699987.0
2006-01-20 18:00:00,0.6859,0.6859,0.68494,0.68503,31694899970.0
2006-01-20 18:30:00,0.68496,0.68525,0.68481,0.68492,13188499990.0
2006-01-20 19:00:00,0.6849,0.68525,0.6848,0.68522,11540200012.0
2006-01-20 19:30:00,0.68525,0.68554,0.68505,0.6855,11326599997.0
2006-01-20 20:00:00,0.68559,0.68566,0.68512,0.68527,10954099961.0
2006-01-20 20:30:00,0.6853,0.68563,0.68479,0.6855,22100200008.0
2006-01-20 21:00:00,0.68554,0.68578,0.68495,0.68522,13798300008.0
2006-01-20 21:30:00,0.68515,0.68534,0.6846,0.68506,7907099996.0
2006-01-20 22:00:00,0.68504,0.68526,0.68497,0.68504,7924799995.0
2006-01-20 22:30:00,0.68509,0.68533,0.68488,0.68488,5678400013.0
2006-01-20 23:00:00,0.6848,0.68528,0.6848,0.68515,3198899997.0
2006-01-20 23:30:00,0.68518,0.68526,0.68476,0.6851,3218700015.0
2006-01-23 00:00:00,0.68533,0.68574,0.6849,0.68525,5564699984.0
2006-01-23 00:30:00,0.68538,0.68556,0.68459,0.68509,5344999992.0
2006-01-23 01:00:00,0.68484,0.68557,0.68468,0.68543,6100899993.0
2006-01-23 01:30:00,0.68547,0.68605,0.685,0.68586,5776799996.0
2006-01-23 02:00:00,0.68595,0.68646,0.68559,0.68575,5722100011.0
2006-01-23 02:30:00,0.6856,0.68851,0.6856,0.68692,5523100005.0
2006-01-23 03:00:00,0.68696,0.68741,0.68651,0.68701,4510600004.0
2006-01-23 03:30:00,0.68707,0.68739,0.68617,0.68703,5283799989.0
2006-01-23 04:00:00,0.68685,0.68732,0.68588,0.68674,5464300003.0
2006-01-23 04:30:00,0.68661,0.68684,0.68576,0.6863,4740600014.0
2006-01-23 05:00:00,0.68606,0.68675,0.68597,0.68641,4945199980.0
2006-01-23 05:30:00,0.6866,0.6873,0.68621,0.68678,5376799993.0
2006-01-23 06:00:00,0.68703,0.68798,0.68537,0.6879,4647500003.0
2006-01-23 06:30:00,0.6879,0.68793,0.68646,0.68711,4059199994.0
2006-01-23 07:00:00,0.68697,0.68781,0.68696,0.68771,3846400005.0
2006-01-23 07:30:00,0.68767,0.68776,0.68739,0.68743,4039100015.0
2006-01-23 08:00:00,0.68739,0.68781,0.68737,0.68754,3837099997.0
2006-01-23 08:30:00,0.68757,0.6877,0.68705,0.68713,3788100005.0
2006-01-23 09:00:00,0.68713,0.688,0.68713,0.68728,4494799999.0
2006-01-23 09:30:00,0.68725,0.68871,0.68706,0.68867,4179500006.0
2006-01-23 10:00:00,0.68859,0.68878,0.68806,0.68827,4541800004.0
2006-01-23 10:30:00,0.68828,0.68869,0.68802,0.68864,4098799982.0
2006-01-23 11:00:00,0.68865,0.68865,0.68786,0.68787,4492699985.0
2006-01-23 11:30:00,0.68792,0.68878,0.68786,0.68871,4752200007.0
2006-01-23 12:00:00,0.68858,0.68884,0.68817,0.68837,4658600008.0
2006-01-23 12:30:00,0.68836,0.68911,0.68826,0.6884,4313100002.0
2006-01-23 13:00:00,0.68844,0.68845,0.68807,0.68822,3731699975.0
2006-01-23 13:30:00,0.68829,0.68848,0.68812,0.68817,4779299993.0
2006-01-23 14:00:00,0.68813,0.68827,0.68758,0.68798,4147599995.0
2006-01-23 14:30:00,0.68793,0.68825,0.68767,0.68769,4264500004.0
2006-01-23 15:00:00,0.68771,0.6879,0.68744,0.68778,3609600004.0
2006-01-23 15:30:00,0.68778,0.68795,0.68744,0.68753,4102800003.0
2006-01-23 16:00:00,0.68754,0.68809,0.68751,0.68755,4303199996.0
2006-01-23 16:30:00,0.68757,0.6881,0.68755,0.68791,4448999981.0
2006-01-23 17:00:00,0.68793,0.68824,0.68764,0.68788,4119500014.0
2006-01-23 17:30:00,0.68787,0.68834,0.68766,0.68785,4097400015.0
2006-01-23 18:00:00,0.6879,0.6881,0.68747,0.68775,30978599985.0
2006-01-23 18:30:00,0.68774,0.68799,0.68762,0.68794,14671499992.0
2006-01-23 19:00:00,0.68795,0.68842,0.68788,0.6882,11471700001.0
2006-01-23 19:30:00,0.68816,0.6885,0.68804,0.68811,10776899996.0
2006-01-23 20:00:00,0.68817,0.68821,0.68759,0.68777,11264099959.0
2006-01-23 20:30:00,0.68778,0.68795,0.68768,0.6877,23166599987.0
2006-01-23 21:00:00,0.68773,0.6884,0.68771,0.68825,14126000023.0
2006-01-23 21:30:00,0.6882,0.6884,0.688,0.68827,7495600014.0
2006-01-23 22:00:00,0.68823,0.6885,0.6881,0.6884,8192200004.0
2006-01-23 22:30:00,0.68845,0.6886,0.68823,0.68823,5374200013.0
2006-01-23 23:00:00,0.68807,0.6888,0.68807,0.68825,4118099997.0
2006-01-23 23:30:00,0.68829,0.68853,0.68802,0.6883,3845199996.0
2006-01-24 00:00:00,0.68827,0.68832,0.68748,0.68799,5471100013.0
2006-01-24 00:30:00,0.68775,0.68825,0.68746,0.68815,3455900009.0
2006-01-24 01:00:00,0.68812,0.68869,0.6881,0.68843,4281199974.0
2006-01-24 01:30:00,0.68842,0.68874,0.68817,0.68859,4125599991.0
2006-01-24 02:00:00,0.68853,0.68854,0.68772,0.68813,3761999996.0
2006-01-24 02:30:00,0.6881,0.68837,0.68785,0.68836,3859800002.0
2006-01-24 03:00:00,0.68838,0.68851,0.68801,0.68822,3998400013.0
2006-01-24 03:30:00,0.68814,0.68823,0.68798,0.68803,3134599989.0
2006-01-24 04:00:00,0.68814,0.68834,0.68795,0.68807,3579299998.0
2006-01-24 04:30:00,0.68807,0.68824,0.68798,0.68809,3922399991.0
2006-01-24 05:00:00,0.68805,0.6883,0.68805,0.68825,2737700002.0
2006-01-24 05:30:00,0.68825,0.68854,0.68823,0.68831,3297799983.0
2006-01-24 06:00:00,0.68835,0.68847,0.68813,0.68839,2997300008.0
2006-01-24 06:30:00,0.68838,0.6884,0.6882,0.68837,2557799996.0
2006-01-24 07:00:00,0.68832,0.68843,0.68825,0.68832,3415000006.0
2006-01-24 07:30:00,0.68829,0.68867,0.68826,0.6886,4258799990.0
2006-01-24 08:00:00,0.68855,0.6887,0.68843,0.68845,4188599975.0
2006-01-24 08:30:00,0.68844,0.68871,0.68806,0.68854,4158600008.0
2006-01-24 09:00:00,0.68857,0.68877,0.6881,0.68827,4383699993.0
2006-01-24 09:30:00,0.68824,0.6888,0.68815,0.68825,4384300008.0
2006-01-24 10:00:00,0.68824,0.68901,0.68804,0.68884,4534799986.0
2006-01-24 10:30:00,0.68882,0.68914,0.68828,0.68837,4649999992.0
2006-01-24 11:00:00,0.68835,0.68867,0.68826,0.68853,4406099999.0
2006-01-24 11:30:00,0.68856,0.68858,0.68759,0.68823,4539200017.0
2006-01-24 12:00:00,0.68818,0.68841,0.68797,0.68805,4583500010.0
2006-01-24 12:30:00,0.68802,0.68815,0.68778,0.68807,3968099997.0
2006-01-24 13:00:00,0.68815,0.68837,0.68762,0.68795,4216299971.0
2006-01-24 13:30:00,0.68796,0.68797,0.68758,0.68775,3789300005.0
2006-01-24 14:00:00,0.6877,0.68824,0.68766,0.68794,4643199969.0
2006-01-24 14:30:00,0.68786,0.68804,0.68763,0.68779,4269800006.0
2006-01-24 15:00:00,0.68778,0.68787,0.68723,0.68723,4023900007.0
2006-01-24 15:30:00,0.68722,0.68732,0.68647,0.68672,3927000023.0
2006-01-24 16:00:00,0.68674,0.68729,0.6867,0.68715,4626699990.0
2006-01-24 16:30:00,0.68714,0.68722,0.68668,0.68712,4081499983.0
2006-01-24 17:00:00,0.68715,0.68746,0.68709,0.6874,4639100008.0
2006-01-24 17:30:00,0.68742,0.68781,0.6873,0.68777,3660499996.0
2006-01-24 18:00:00,0.6877,0.68786,0.6867,0.68769,29508600005.0
2006-01-24 18:30:00,0.68771,0.68771,0.68679,0.68681,14191599956.0
2006-01-24 19:00:00,0.6868,0.68721,0.6866,0.68716,11370999987.0
2006-01-24 19:30:00,0.68714,0.68745,0.68698,0.68707,10303500008.0
2006-01-24 20:00:00,0.68716,0.68716,0.68677,0.68697,11017699980.0
2006-01-24 20:30:00,0.68698,0.6873,0.68693,0.68714,21677500003.0
2006-01-24 21:00:00,0.68718,0.68729,0.68664,0.68724,13719499987.0
2006-01-24 21:30:00,0.68718,0.68805,0.68706,0.68787,7315499980.0
2006-01-24 22:00:00,0.6878,0.68792,0.68751,0.68771,8205400002.0
2006-01-24 22:30:00,0.6877,0.68778,0.68722,0.68722,5527299998.0
2006-01-24 23:00:00,0.6871,0.68812,0.6871,0.6878,3465500008.0
2006-01-24 23:30:00,0.68782,0.68796,0.6876,0.6879,2840299998.0
2006-01-25 00:00:00,0.68787,0.68792,0.68699,0.68732,4518299996.0
2006-01-25 00:30:00,0.68739,0.68789,0.6872,0.68786,3490900001.0
2006-01-25 01:00:00,0.68783,0.68785,0.68739,0.68749,3891600010.0
2006-01-25 01:30:00,0.68742,0.68771,0.68726,0.68752,4271400005.0
2006-01-25 02:00:00,0.68749,0.68802,0.68721,0.68802,4355499999.0
2006-01-25 02:30:00,0.68801,0.68812,0.68768,0.68795,4144600001.0
2006-01-25 03:00:00,0.68791,0.68805,0.6878,0.688,2926600009.0
2006-01-25 03:30:00,0.688,0.68817,0.68788,0.68801,3825100013.0
2006-01-25 04:00:00,0.68805,0.68821,0.68793,0.68813,3354500010.0
2006-01-25 04:30:00,0.68809,0.68819,0.68746,0.68775,4582899981.0
2006-01-25 05:00:00,0.68772,0.68797,0.68766,0.68788,3744799994.0
2006-01-25 05:30:00,0.68786,0.68817,0.68778,0.68812,2973199997.0
2006-01-25 06:00:00,0.68809,0.68827,0.68791,0.68815,3885000003.0
2006-01-25 06:30:00,0.68815,0.6883,0.688,0.68815,3519799986.0
2006-01-25 07:00:00,0.68809,0.68821,0.68757,0.68773,4078300000.0
2006-01-25 07:30:00,0.68773,0.68801,0.68765,0.68793,3463999999.0
2006-01-25 08:00:00,0.68796,0.68838,0.68768,0.688,3665499997.0
2006-01-25 08:30:00,0.68802,0.68813,0.68787,0.68795,3800300014.0
2006-01-25 09:00:00,0.68796,0.68806,0.68744,0.68766,4257600008.0
2006-01-25 09:30:00,0.68769,0.68831,0.68769,0.68805,3895400006.0
2006-01-25 10:00:00,0.688,0.68826,0.68795,0.6881,4389900042.0
2006-01-25 10:30:00,0.6881,0.68865,0.68803,0.68835,4398600012.0
2006-01-25 11:00:00,0.68843,0.68886,0.68834,0.68872,4680100008.0
2006-01-25 11:30:00,0.6887,0.6887,0.6869,0.68709,5104399994.0
2006-01-25 12:00:00,0.68704,0.68729,0.68691,0.68695,4162900010.0
2006-01-25 12:30:00,0.68694,0.68752,0.68664,0.68717,4106200009.0
2006-01-25 13:00:00,0.6872,0.68737,0.68663,0.68721,3753899985.0
2006-01-25 13:30:00,0.68722,0.68734,0.6866,0.68674,4091000000.0
2006-01-25 14:00:00,0.68674,0.68715,0.6867,0.68695,4430400025.0
2006-01-25 14:30:00,0.68687,0.68706,0.68667,0.68696,4418699987.0
2006-01-25 15:00:00,0.68695,0.68706,0.68644,0.68653,3988500017.0
2006-01-25 15:30:00,0.68651,0.68651,0.68585,0.68593,4651800018.0
2006-01-25 16:00:00,0.68599,0.68621,0.68555,0.68607,4808199986.0
2006-01-25 16:30:00,0.6861,0.68636,0.68552,0.68576,4438999985.0
2006-01-25 17:00:00,0.68582,0.68643,0.68578,0.68635,4898400015.0
2006-01-25 17:30:00,0.68639,0.68643,0.68542,0.68612,4632100000.0
2006-01-25 18:00:00,0.68606,0.68609,0.6851,0.6855,30288799958.0
2006-01-25 18:30:00,0.68552,0.68586,0.68521,0.68536,14898399990.0
2006-01-25 19:00:00,0.68533,0.68623,0.68517,0.68623,12409000028.0
2006-01-25 19:30:00,0.68621,0.68635,0.68601,0.68617,11154600003.0
2006-01-25 20:00:00,0.68623,0.68632,0.68598,0.68627,10771500007.0
2006-01-25 20:30:00,0.68628,0.68634,0.68603,0.68612,21331900018.0
2006-01-25 21:00:00,0.68613,0.68683,0.6861,0.68644,13611600002.0
2006-01-25 21:30:00,0.68646,0.68686,0.6864,0.68675,7605599972.0
2006-01-25 22:00:00,0.68678,0.6868,0.68636,0.68636,8028400018.0
2006-01-25 22:30:00,0.68636,0.68636,0.68589,0.686,5881500001.0
2006-01-25 23:00:00,0.68574,0.6866,0.68574,0.6861,4039700010.0
2006-01-25 23:30:00,0.68612,0.68635,0.68576,0.686,3474000007.0
2006-01-26 00:00:00,0.68597,0.6863,0.68549,0.68623,4575400006.0
2006-01-26 00:30:00,0.6863,0.68649,0.68622,0.68645,3769000006.0
2006-01-26 01:00:00,0.68644,0.6867,0.68616,0.68627,3664099999.0
2006-01-26 01:30:00,0.68619,0.68639,0.68608,0.68629,3844399972.0
2006-01-26 02:00:00,0.68627,0.68649,0.68603,0.68639,3915499997.0
2006-01-26 02:30:00,0.68631,0.68664,0.68616,0.68633,3260800009.0
2006-01-26 03:00:00,0.68631,0.68673,0.68628,0.68662,3948500008.0
2006-01-26 03:30:00,0.6866,0.68672,0.6862,0.68623,3135699981.0
2006-01-26 04:00:00,0.68627,0.68642,0.68622,0.68628,2754100015.0
2006-01-26 04:30:00,0.68629,0.68637,0.68604,0.68614,4020399995.0
2006-01-26 05:00:00,0.6861,0.68629,0.68609,0.68621,3282100007.0
2006-01-26 05:30:00,0.68618,0.68629,0.68598,0.68615,3374399997.0
2006-01-26 06:00:00,0.68611,0.68623,0.68589,0.68597,3396399994.0
2006-01-26 06:30:00,0.68598,0.6863,0.6859,0.68621,2786699994.0
2006-01-26 07:00:00,0.68615,0.68641,0.686,0.68613,3332500014.0
2006-01-26 07:30:00,0.68612,0.68626,0.686,0.68608,3483800011.0
2006-01-26 08:00:00,0.68605,0.68634,0.68594,0.68615,3526700006.0
2006-01-26 08:30:00,0.68617,0.68663,0.68607,0.68628,4045999997.0
2006-01-26 09:00:00,0.68628,0.68637,0.68593,0.68615,4136599987.0
2006-01-26 09:30:00,0.68617,0.68628,0.68599,0.68614,4645799991.0
2006-01-26 10:00:00,0.68617,0.68624,0.68508,0.68526,4850099984.0
2006-01-26 10:30:00,0.68525,0.68559,0.68514,0.68517,4071599999.0
2006-01-26 11:00:00,0.68518,0.68569,0.68514,0.68542,4251199994.0
2006-01-26 11:30:00,0.6855,0.6859,0.68543,0.68553,4534899989.0
2006-01-26 12:00:00,0.6855,0.68596,0.68536,0.68592,4070000024.0
2006-01-26 12:30:00,0.68587,0.68626,0.68564,0.68573,4351899994.0
2006-01-26 13:00:00,0.68576,0.68609,0.68569,0.68587,3877400022.0
2006-01-26 13:30:00,0.68582,0.68633,0.68533,0.68533,4591199997.0
2006-01-26 14:00:00,0.68527,0.68555,0.68527,0.6853,3946500001.0
2006-01-26 14:30:00,0.68525,0.68571,0.68525,0.68559,4024699993.0
2006-01-26 15:00:00,0.68557,0.68587,0.68515,0.68533,4200100010.0
2006-01-26 15:30:00,0.68528,0.68593,0.68517,0.68554,4366200006.0
2006-01-26 16:00:00,0.68556,0.68582,0.68519,0.68563,3834800003.0
2006-01-26 16:30:00,0.68561,0.68561,0.68479,0.685,4309099994.0
2006-01-26 17:00:00,0.68502,0.68544,0.68502,0.68522,4681000002.0
2006-01-26 17:30:00,0.68523,0.68547,0.68506,0.6854,4360999981.0
2006-01-26 18:00:00,0.68536,0.68581,0.68536,0.68559,30991800060.0
2006-01-26 18:30:00,0.68557,0.68588,0.68536,0.6857,14601500022.0
2006-01-26 19:00:00,0.6857,0.68596,0.68541,0.68558,11718700009.0
2006-01-26 19:30:00,0.68556,0.68569,0.68534,0.68536,11663699959.0
2006-01-26 20:00:00,0.68546,0.68587,0.68501,0.68577,12056499984.0
2006-01-26 20:30:00,0.68582,0.68587,0.68531,0.68537,21751599979.0
2006-01-26 21:00:00,0.68539,0.6862,0.68536,0.68557,13495900012.0
2006-01-26 21:30:00,0.68557,0.68581,0.68553,0.68564,7342199988.0
2006-01-26 22:00:00,0.68562,0.68599,0.68561,0.68575,7908400011.0
2006-01-26 22:30:00,0.68577,0.68595,0.68553,0.68568,6240800032.0
2006-01-26 23:00:00,0.68549,0.68601,0.68549,0.68551,3592300011.0
2006-01-26 23:30:00,0.68551,0.68575,0.68523,0.68575,3080100005.0
2006-01-27 00:00:00,0.68572,0.68648,0.68559,0.68589,5066799966.0
2006-01-27 00:30:00,0.6859,0.68597,0.68562,0.68576,3227100010.0
2006-01-27 01:00:00,0.6857,0.68579,0.68557,0.68566,3517899986.0
2006-01-27 01:30:00,0.6856,0.68588,0.68529,0.68554,4194299990.0
2006-01-27 02:00:00,0.68551,0.68593,0.68548,0.68568,3868800001.0
2006-01-27 02:30:00,0.68569,0.68653,0.68567,0.68604,4052499988.0
2006-01-27 03:00:00,0.68607,0.68621,0.68559,0.68564,2914300005.0
2006-01-27 03:30:00,0.68565,0.68574,0.68523,0.68528,3324900001.0
2006-01-27 04:00:00,0.68533,0.68551,0.68521,0.6855,3459099991.0
2006-01-27 04:30:00,0.68546,0.6857,0.68503,0.68517,3940799982.0
2006-01-27 05:00:00,0.68515,0.68558,0.68512,0.68551,3298399998.0
2006-01-27 05:30:00,0.68551,0.68576,0.68533,0.68551,3675900008.0
2006-01-27 06:00:00,0.68551,0.6859,0.68539,0.68583,3441699984.0
2006-01-27 06:30:00,0.68583,0.68627,0.68576,0.68602,3246700006.0
2006-01-27 07:00:00,0.68596,0.68606,0.68563,0.68569,3940699987.0
2006-01-27 07:30:00,0.68567,0.68597,0.68523,0.68595,5086499999.0
2006-01-27 08:00:00,0.68592,0.68638,0.68582,0.68585,4484400000.0
2006-01-27 08:30:00,0.68585,0.68599,0.6855,0.68586,4098899997.0
2006-01-27 09:00:00,0.68588,0.6859,0.68501,0.68534,3968400014.0
2006-01-27 09:30:00,0.68538,0.68612,0.68528,0.68578,4565000012.0
2006-01-27 10:00:00,0.68573,0.68628,0.68571,0.68617,4593799955.0
2006-01-27 10:30:00,0.6862,0.68671,0.68592,0.68615,4021300008.0
2006-01-27 11:00:00,0.68615,0.6862,0.68579,0.68605,4562400010.0
2006-01-27 11:30:00,0.68609,0.6861,0.68532,0.6857,3998500002.0
2006-01-27 12:00:00,0.68568,0.68607,0.68567,0.68578,4417899991.0
2006-01-27 12:30:00,0.68572,0.68598,0.68502,0.68502,4908900021.0
2006-01-27 13:00:00,0.68504,0.68548,0.68491,0.68529,4368100017.0
2006-01-27 13:30:00,0.68529,0.68536,0.685,0.68511,3754100014.0
2006-01-27 14:00:00,0.6851,0.68525,0.68462,0.68476,3953500021.0
2006-01-27 14:30:00,0.68472,0.68481,0.68454,0.68476,4507199993.0
2006-01-27 15:00:00,0.68468,0.68468,0.68372,0.68404,4412899993.0
2006-01-27 15:30:00,0.68403,0.68456,0.68388,0.68405,4816800008.0
2006-01-27 16:00:00,0.68403,0.68416,0.68383,0.68407,4433099994.0
2006-01-27 16:30:00,0.68403,0.68453,0.68393,0.68405,4414000016.0
2006-01-27 17:00:00,0.68399,0.68477,0.6839,0.68472,5315599987.0
2006-01-27 17:30:00,0.68472,0.685,0.68399,0.68442,4099400012.0
2006-01-27 18:00:00,0.68446,0.68448,0.6833,0.68353,30971699973.0
2006-01-27 18:30:00,0.6836,0.68401,0.68331,0.68401,14537699980.0
2006-01-27 19:00:00,0.68404,0.68416,0.68347,0.6836,12171499983.0
2006-01-27 19:30:00,0.68358,0.68401,0.68351,0.68382,10897099985.0
2006-01-27 20:00:00,0.6839,0.68442,0.68382,0.68417,10339499969.0
2006-01-27 20:30:00,0.68414,0.68435,0.68388,0.68405,20477100004.0
2006-01-27 21:00:00,0.68408,0.68439,0.68392,0.68439,13163500003.0
2006-01-27 21:30:00,0.68442,0.68476,0.6844,0.68457,8120800007.0
2006-01-27 22:00:00,0.68456,0.68473,0.68419,0.68427,7869700028.0
2006-01-27 22:30:00,0.68431,0.68435,0.68397,0.68417,6246000011.0
2006-01-27 23:00:00,0.68404,0.68444,0.68404,0.68425,4116600005.0
2006-01-27 23:30:00,0.68428,0.68442,0.68367,0.68414,3739099989.0
2006-01-30 00:00:00,0.68405,0.68452,0.68372,0.68422,4480499992.0
2006-01-30 00:30:00,0.68428,0.6844,0.68384,0.68413,2888800002.0
2006-01-30 01:00:00,0.68415,0.68421,0.68392,0.68421,3303300010.0
2006-01-30 01:30:00,0.68422,0.68424,0.68376,0.68393,3860800028.0
2006-01-30 02:00:00,0.6839,0.68398,0.68355,0.6836,4040700029.0
2006-01-30 02:30:00,0.68357,0.68367,0.68318,0.68355,3538099981.0
2006-01-30 03:00:00,0.68357,0.68403,0.68345,0.68393,3749300019.0
2006-01-30 03:30:00,0.68388,0.68407,0.68359,0.68368,3664700003.0
2006-01-30 04:00:00,0.68372,0.68382,0.68332,0.68348,3260199996.0
2006-01-30 04:30:00,0.68348,0.684,0.68348,0.68393,3786000001.0
2006-01-30 05:00:00,0.68389,0.68448,0.6838,0.68413,3218999991.0
2006-01-30 05:30:00,0.68413,0.68463,0.68399,0.68437,4397599999.0
2006-01-30 06:00:00,0.68436,0.68442,0.68425,0.68431,3340499993.0
2006-01-30 06:30:00,0.6843,0.68454,0.6842,0.68431,3389000000.0
2006-01-30 07:00:00,0.68428,0.68456,0.68421,0.68449,2853600011.0
2006-01-30 07:30:00,0.68446,0.68452,0.6842,0.68437,3363200003.0
2006-01-30 08:00:00,0.6843,0.68467,0.68413,0.68467,3645800021.0
2006-01-30 08:30:00,0.68462,0.68475,0.68418,0.68434,3904100010.0
2006-01-30 09:00:00,0.68432,0.68487,0.68419,0.6848,4393899998.0
2006-01-30 09:30:00,0.68478,0.6854,0.68466,0.68526,4081400011.0
2006-01-30 10:00:00,0.68525,0.68562,0.68474,0.68476,4872999986.0
2006-01-30 10:30:00,0.68474,0.68498,0.68439,0.68471,4354300013.0
2006-01-30 11:00:00,0.68471,0.68501,0.68435,0.68482,4334700014.0
2006-01-30 11:30:00,0.6849,0.68522,0.68464,0.68508,4775299997.0
2006-01-30 12:00:00,0.68498,0.6851,0.68449,0.68456,4673899996.0
2006-01-30 12:30:00,0.68454,0.6848,0.68437,0.68445,4546300000.0
2006-01-30 13:00:00,0.68449,0.68467,0.68427,0.68452,4577100011.0
2006-01-30 13:30:00,0.68455,0.6848,0.68447,0.68466,4663100025.0
2006-01-30 14:00:00,0.68459,0.68464,0.68417,0.68425,4242899987.0
2006-01-30 14:30:00,0.68418,0.68429,0.68397,0.6841,4450899997.0
2006-01-30 15:00:00,0.68405,0.68415,0.68316,0.6834,3915299991.0
2006-01-30 15:30:00,0.68339,0.68383,0.6832,0.68368,3771699981.0
2006-01-30 16:00:00,0.68366,0.68387,0.68333,0.6834,4679999991.0
2006-01-30 16:30:00,0.6834,0.68364,0.68321,0.68322,4146500017.0
2006-01-30 17:00:00,0.68324,0.68348,0.68294,0.68321,4215099996.0
2006-01-30 17:30:00,0.68324,0.68344,0.68291,0.68325,4223999992.0
2006-01-30 18:00:00,0.68324,0.68345,0.6831,0.6834,30659799956.0
2006-01-30 18:30:00,0.68337,0.6836,0.68319,0.68347,14175999992.0
2006-01-30 19:00:00,0.68344,0.68354,0.6831,0.68327,11644199969.0
2006-01-30 19:30:00,0.68322,0.68371,0.68303,0.68365,10874799987.0
2006-01-30 20:00:00,0.68371,0.68402,0.68349,0.68395,11100599975.0
2006-01-30 20:30:00,0.68398,0.68419,0.68364,0.6839,21680599969.0
2006-01-30 21:00:00,0.68393,0.68424,0.68373,0.68406,13085399978.0
2006-01-30 21:30:00,0.68404,0.6843,0.68399,0.68415,7355300003.0
2006-01-30 22:00:00,0.68401,0.68404,0.6837,0.68375,8176500023.0
2006-01-30 22:30:00,0.68378,0.68396,0.68348,0.68348,5618499996.0
2006-01-30 23:00:00,0.68334,0.68372,0.68328,0.6834,3695899998.0
2006-01-30 23:30:00,0.68342,0.68356,0.68308,0.6834,4271399992.0
2006-01-31 00:00:00,0.68337,0.68371,0.68315,0.68351,4602600013.0
2006-01-31 00:30:00,0.6836,0.68364,0.68331,0.68362,3069999999.0
2006-01-31 01:00:00,0.68356,0.6836,0.68331,0.68342,3296100015.0
2006-01-31 01:30:00,0.68336,0.6838,0.68331,0.68372,3888499981.0
2006-01-31 02:00:00,0.68372,0.68381,0.68338,0.6835,3324999995.0
2006-01-31 02:30:00,0.68347,0.68358,0.68325,0.68334,3311000001.0
2006-01-31 03:00:00,0.68337,0.6836,0.6833,0.68351,3075700007.0
2006-01-31 03:30:00,0.68348,0.68405,0.68348,0.68379,3585600007.0
2006-01-31 04:00:00,0.68387,0.68404,0.68359,0.68365,3190099991.0
2006-01-31 04:30:00,0.68364,0.68379,0.68358,0.68374,3253799988.0
2006-01-31 05:00:00,0.6837,0.68397,0.68362,0.68368,3276599993.0
2006-01-31 05:30:00,0.68368,0.68379,0.68349,0.68363,3044700008.0
2006-01-31 06:00:00,0.68366,0.68388,0.68354,0.68384,3026100005.0
2006-01-31 06:30:00,0.68383,0.68383,0.68351,0.6836,3999400024.0
2006-01-31 07:00:00,0.68366,0.68369,0.68341,0.68355,2889099985.0
2006-01-31 07:30:00,0.68353,0.68372,0.68347,0.68354,3635800011.0
2006-01-31 08:00:00,0.68344,0.68396,0.68332,0.68366,3425799983.0
2006-01-31 08:30:00,0.68364,0.68395,0.68348,0.68373,4135499997.0
2006-01-31 09:00:00,0.68366,0.68366,0.68287,0.68313,4507200005.0
2006-01-31 09:30:00,0.68312,0.68363,0.68298,0.68343,3600699979.0
2006-01-31 10:00:00,0.68337,0.68347,0.68241,0.68253,4859999993.0
2006-01-31 10:30:00,0.68255,0.68271,0.68226,0.68255,4116099985.0
2006-01-31 11:00:00,0.68251,0.68294,0.68235,0.68235,4603400013.0
2006-01-31 11:30:00,0.68252,0.68277,0.68183,0.68232,4071100001.0
2006-01-31 12:00:00,0.68227,0.68245,0.68198,0.68198,4347700022.0
2006-01-31 12:30:00,0.68195,0.68304,0.68186,0.68299,4815400007.0
2006-01-31 13:00:00,0.68301,0.68338,0.68278,0.6833,4033499979.0
2006-01-31 13:30:00,0.68329,0.68369,0.68314,0.68332,4590400002.0
2006-01-31 14:00:00,0.68332,0.68465,0.68329,0.6846,4848100000.0
2006-01-31 14:30:00,0.68459,0.68488,0.68411,0.6842,4570600021.0
2006-01-31 15:00:00,0.68419,0.68472,0.68406,0.6843,4392299971.0
2006-01-31 15:30:00,0.68425,0.68436,0.68353,0.68353,4308099992.0
2006-01-31 16:00:00,0.68355,0.68387,0.68351,0.68371,3942299997.0
2006-01-31 16:30:00,0.68369,0.68405,0.6836,0.68405,4285099986.0
2006-01-31 17:00:00,0.68393,0.68412,0.68321,0.68332,4838200010.0
2006-01-31 17:30:00,0.68334,0.68342,0.68281,0.68313,4357700000.0
2006-01-31 18:00:00,0.68307,0.68318,0.6818,0.68275,30934500028.0
2006-01-31 18:30:00,0.68271,0.68273,0.68213,0.68213,14115900028.0
2006-01-31 19:00:00,0.68213,0.68238,0.68162,0.6817,11140399993.0
2006-01-31 19:30:00,0.68165,0.68267,0.68149,0.68238,10691400002.0
2006-01-31 20:00:00,0.68246,0.68266,0.68223,0.6826,10919599983.0
2006-01-31 20:30:00,0.68263,0.68275,0.68213,0.68228,21508399969.0
2006-01-31 21:00:00,0.68233,0.68254,0.68151,0.68254,13600499985.0
2006-01-31 21:30:00,0.68255,0.68284,0.6819,0.68242,7960299979.0
2006-01-31 22:00:00,0.68237,0.68285,0.68228,0.68246,7657599981.0
2006-01-31 22:30:00,0.68246,0.68304,0.68221,0.68278,5822199999.0
2006-01-31 23:00:00,0.68259,0.68353,0.68259,0.68345,3992099991.0
2006-01-31 23:30:00,0.68348,0.68352,0.68261,0.6829,3413400012.0
2006-02-01 00:00:00,0.68287,0.68309,0.68233,0.68244,5191899979.0
2006-02-01 00:30:00,0.68248,0.68293,0.68237,0.68273,3675200003.0
2006-02-01 01:00:00,0.68272,0.68288,0.68258,0.68288,4214500004.0
2006-02-01 01:30:00,0.68291,0.6831,0.68274,0.68287,3855300004.0
2006-02-01 02:00:00,0.68283,0.68309,0.68278,0.68299,3862399968.0
2006-02-01 02:30:00,0.68297,0.68318,0.6829,0.68301,3622199999.0
2006-02-01 03:00:00,0.68302,0.68302,0.68271,0.68302,3489100006.0
2006-02-01 03:30:00,0.68305,0.6832,0.68277,0.68279,2985700003.0
2006-02-01 04:00:00,0.68287,0.6831,0.68272,0.68299,4368400004.0
2006-02-01 04:30:00,0.68298,0.68318,0.68289,0.68312,2847599992.0
2006-02-01 05:00:00,0.6831,0.68314,0.68278,0.68293,3222499991.0
2006-02-01 05:30:00,0.68293,0.6831,0.68283,0.68293,2730800003.0
2006-02-01 06:00:00,0.68293,0.68315,0.68285,0.68297,3241500009.0
2006-02-01 06:30:00,0.68297,0.68329,0.68282,0.68296,3550599991.0
2006-02-01 07:00:00,0.68292,0.68297,0.68265,0.6827,2700399986.0
2006-02-01 07:30:00,0.68266,0.68278,0.68254,0.6827,3687599985.0
2006-02-01 08:00:00,0.68265,0.68296,0.68256,0.68295,2993600000.0
2006-02-01 08:30:00,0.68294,0.68303,0.6828,0.68288,3608300015.0
2006-02-01 09:00:00,0.68286,0.68316,0.68269,0.68305,4793000004.0
2006-02-01 09:30:00,0.68303,0.6832,0.68225,0.68231,4945500014.0
2006-02-01 10:00:00,0.68227,0.68245,0.68196,0.68223,4416600000.0
2006-02-01 10:30:00,0.68223,0.68241,0.68159,0.68212,4496200008.0
2006-02-01 11:00:00,0.68208,0.68212,0.68151,0.6818,4850300005.0
2006-02-01 11:30:00,0.68182,0.682,0.68148,0.68163,4402100004.0
2006-02-01 12:00:00,0.68157,0.68193,0.68157,0.68185,4585700003.0
2006-02-01 12:30:00,0.68184,0.68219,0.6814,0.68155,4182100009.0
2006-02-01 13:00:00,0.6816,0.68182,0.68108,0.68115,4740199983.0
2006-02-01 13:30:00,0.68119,0.68126,0.68061,0.68112,4805100003.0
2006-02-01 14:00:00,0.68105,0.68145,0.68094,0.68097,4496099972.0
2006-02-01 14:30:00,0.6809,0.68101,0.68049,0.68093,4451599996.0
2006-02-01 15:00:00,0.68089,0.68089,0.68023,0.68082,4434599994.0
2006-02-01 15:30:00,0.68087,0.68124,0.68076,0.68109,3745100017.0
2006-02-01 16:00:00,0.68108,0.68114,0.68069,0.68073,4637199980.0
2006-02-01 16:30:00,0.68067,0.68082,0.68037,0.68057,3903900019.0
2006-02-01 17:00:00,0.68057,0.681,0.68051,0.68058,4257199999.0
2006-02-01 17:30:00,0.68062,0.681,0.67976,0.67983,4063599989.0
2006-02-01 18:00:00,0.67991,0.67991,0.67904,0.67919,30636000017.0
2006-02-01 18:30:00,0.67919,0.68,0.67896,0.6799,14315700004.0
2006-02-01 19:00:00,0.6799,0.68001,0.6796,0.67973,11687799997.0
2006-02-01 19:30:00,0.67972,0.67981,0.67934,0.6798,10149099990.0
2006-02-01 20:00:00,0.67985,0.67989,0.67934,0.67953,11565600014.0
2006-02-01 20:30:00,0.67954,0.67993,0.67942,0.67975,20804599999.0
2006-02-01 21:00:00,0.67978,0.67987,0.67917,0.67946,13235499998.0
2006-02-01 21:30:00,0.67947,0.68003,0.67938,0.67997,7797100005.0
2006-02-01 22:00:00,0.67994,0.68015,0.67975,0.67985,7832199994.0
2006-02-01 22:30:00,0.67989,0.67998,0.67963,0.67963,5618899969.0
2006-02-01 23:00:00,0.67945,0.67992,0.67945,0.67955,3908499995.0
2006-02-01 23:30:00,0.67956,0.67994,0.67942,0.6798,4545199989.0
2006-02-02 00:00:00,0.67977,0.68014,0.67945,0.67968,4373900003.0
2006-02-02 00:30:00,0.67976,0.67986,0.67873,0.67932,4504000002.0
2006-02-02 01:00:00,0.67931,0.67946,0.67924,0.67939,3743099989.0
2006-02-02 01:30:00,0.67934,0.67976,0.67931,0.67967,3716999984.0
2006-02-02 02:00:00,0.67967,0.67993,0.67967,0.6798,3572700006.0
2006-02-02 02:30:00,0.67979,0.6799,0.6796,0.67983,3916699993.0
2006-02-02 03:00:00,0.67985,0.68007,0.67969,0.67985,3739199996.0
2006-02-02 03:30:00,0.6798,0.67997,0.67962,0.67986,3740500004.0
2006-02-02 04:00:00,0.67986,0.68013,0.67968,0.67993,3399300011.0
2006-02-02 04:30:00,0.67994,0.68005,0.67965,0.67997,3611400003.0
2006-02-02 05:00:00,0.67994,0.68003,0.6798,0.68002,3719799989.0
2006-02-02 05:30:00,0.68002,0.68006,0.67987,0.67992,3164999984.0
2006-02-02 06:00:00,0.67993,0.68003,0.67942,0.67962,3200200000.0
2006-02-02 06:30:00,0.67959,0.67981,0.67951,0.67975,3034100017.0
2006-02-02 07:00:00,0.67972,0.67986,0.67966,0.67975,2579800002.0
2006-02-02 07:30:00,0.67973,0.67988,0.6791,0.6795,4773200009.0
2006-02-02 08:00:00,0.67942,0.67982,0.6794,0.67968,3710699976.0
2006-02-02 08:30:00,0.67966,0.67988,0.67962,0.67978,3629100011.0
2006-02-02 09:00:00,0.67976,0.67976,0.67919,0.67931,3686599990.0
2006-02-02 09:30:00,0.67938,0.6798,0.67934,0.67956,4014099986.0
2006-02-02 10:00:00,0.67959,0.6799,0.67951,0.6796,4334999997.0
2006-02-02 10:30:00,0.67955,0.67985,0.67911,0.67985,4508400001.0
2006-02-02 11:00:00,0.67987,0.68018,0.67956,0.67957,4730199993.0
2006-02-02 11:30:00,0.67965,0.68015,0.67965,0.6801,4975900007.0
2006-02-02 12:00:00,0.68003,0.68012,0.67976,0.6798,4206799983.0
2006-02-02 12:30:00,0.67979,0.68047,0.67976,0.67998,4378399997.0
2006-02-02 13:00:00,0.67995,0.67997,0.67912,0.6792,4309399985.0
2006-02-02 13:30:00,0.67924,0.6797,0.67911,0.6794,4389799993.0
2006-02-02 14:00:00,0.67927,0.67957,0.67914,0.67942,4897899993.0
2006-02-02 14:30:00,0.67937,0.67966,0.67919,0.6793,4668199984.0
2006-02-02 15:00:00,0.67917,0.67938,0.67842,0.6789,4056600002.0
2006-02-02 15:30:00,0.67886,0.6792,0.67852,0.67877,4659199984.0
2006-02-02 16:00:00,0.67878,0.67918,0.6786,0.67911,4655800014.0
2006-02-02 16:30:00,0.6791,0.67954,0.6791,0.6794,4664300000.0
2006-02-02 17:00:00,0.67939,0.67992,0.67908,0.67975,4754000008.0
2006-02-02 17:30:00,0.67972,0.67987,0.67935,0.67936,4645300027.0
2006-02-02 18:00:00,0.67934,0.67965,0.6791,0.67956,32415700008.0
2006-02-02 18:30:00,0.67959,0.67977,0.67916,0.67935,15135100009.0
2006-02-02 19:00:00,0.67935,0.6794,0.67911,0.67925,11389699991.0
2006-02-02 19:30:00,0.67923,0.6797,0.67918,0.67967,10399799995.0
2006-02-02 20:00:00,0.67973,0.67977,0.67936,0.67957,10908100017.0
2006-02-02 20:30:00,0.67958,0.67974,0.67944,0.67965,21361600008.0
2006-02-02 21:00:00,0.67967,0.67975,0.67948,0.67957,12482499983.0
2006-02-02 21:30:00,0.67956,0.67972,0.67944,0.67972,7640600003.0
2006-02-02 22:00:00,0.67975,0.6798,0.67949,0.6796,7766099984.0
2006-02-02 22:30:00,0.67961,0.67968,0.67931,0.67931,5918499994.0
2006-02-02 23:00:00,0.6792,0.67959,0.6792,0.67932,3971700002.0
2006-02-02 23:30:00,0.67936,0.67937,0.67865,0.67893,3600599994.0
2006-02-03 00:00:00,0.67892,0.67946,0.67862,0.67893,4754199990.0
2006-02-03 00:30:00,0.67899,0.67907,0.67877,0.67892,3754299995.0
2006-02-03 01:00:00,0.6789,0.67921,0.67886,0.67921,3971899986.0
2006-02-03 01:30:00,0.67914,0.6795,0.679,0.67937,3664200003.0
2006-02-03 02:00:00,0.67935,0.67971,0.67932,0.67954,3582100010.0
2006-02-03 02:30:00,0.67952,0.67982,0.67951,0.67967,4007300008.0
2006-02-03 03:00:00,0.6797,0.68006,0.67963,0.67977,3571900006.0
2006-02-03 03:30:00,0.67968,0.67968,0.67937,0.67952,3565799996.0
2006-02-03 04:00:00,0.67953,0.67965,0.67928,0.67955,4071800008.0
2006-02-03 04:30:00,0.67953,0.67959,0.67937,0.67942,3135199988.0
2006-02-03 05:00:00,0.6794,0.67948,0.67922,0.67927,3218700004.0
2006-02-03 05:30:00,0.6793,0.67942,0.6792,0.67933,2987200003.0
2006-02-03 06:00:00,0.67932,0.67936,0.67919,0.67935,2966399993.0
2006-02-03 06:30:00,0.67935,0.67943,0.67928,0.67935,2385799989.0
2006-02-03 07:00:00,0.67931,0.6795,0.67925,0.67945,3232800004.0
2006-02-03 07:30:00,0.67943,0.67946,0.67917,0.67927,3251900005.0
2006-02-03 08:00:00,0.67922,0.67955,0.67922,0.6794,2901900003.0
2006-02-03 08:30:00,0.67942,0.67956,0.67939,0.67946,3983500001.0
2006-02-03 09:00:00,0.67946,0.6798,0.67928,0.67958,4255100007.0
2006-02-03 09:30:00,0.67969,0.67975,0.679,0.6791,3692000004.0
2006-02-03 10:00:00,0.67911,0.67955,0.67905,0.67918,4418200005.0
2006-02-03 10:30:00,0.6792,0.67947,0.67915,0.67931,4379600003.0
2006-02-03 11:00:00,0.67933,0.67949,0.67912,0.67912,4154599998.0
2006-02-03 11:30:00,0.67926,0.67985,0.67917,0.67985,4105899981.0
2006-02-03 12:00:00,0.67979,0.68004,0.67977,0.67985,4320000004.0
2006-02-03 12:30:00,0.67982,0.67996,0.67904,0.67904,4094499999.0
2006-02-03 13:00:00,0.67908,0.67938,0.67905,0.67917,4647600016.0
2006-02-03 13:30:00,0.67923,0.67974,0.67912,0.6794,4553399984.0
2006-02-03 14:00:00,0.67934,0.67944,0.67903,0.67907,3733799999.0
2006-02-03 14:30:00,0.67907,0.67919,0.67892,0.67905,3591399995.0
2006-02-03 15:00:00,0.67905,0.67925,0.67863,0.67909,4371400006.0
2006-02-03 15:30:00,0.67923,0.67938,0.6784,0.67902,4704300008.0
2006-02-03 16:00:00,0.67913,0.67972,0.6787,0.67958,4494199992.0
2006-02-03 16:30:00,0.67962,0.68002,0.67935,0.67958,4581400015.0
2006-02-03 17:00:00,0.67966,0.68055,0.67966,0.68035,4886999997.0
2006-02-03 17:30:00,0.68042,0.6817,0.6802,0.6817,4058100001.0
2006-02-03 18:00:00,0.68171,0.68222,0.68156,0.68202,31641700011.0
2006-02-03 18:30:00,0.682,0.68227,0.6818,0.68185,13914000020.0
2006-02-03 19:00:00,0.68185,0.68211,0.68165,0.6818,11601699986.0
2006-02-03 19:30:00,0.68179,0.68203,0.68144,0.6817,11246899992.0
2006-02-03 20:00:00,0.68177,0.68212,0.68167,0.68202,11501600015.0
2006-02-03 20:30:00,0.68203,0.6823,0.68197,0.6821,20927199988.0
2006-02-03 21:00:00,0.68214,0.68234,0.68171,0.68175,12983999961.0
2006-02-03 21:30:00,0.68176,0.68237,0.68175,0.68234,7789699989.0
2006-02-03 22:00:00,0.68221,0.68238,0.68175,0.68185,7817499988.0
2006-02-03 22:30:00,0.68189,0.68216,0.68175,0.68188,5606599992.0
2006-02-03 23:00:00,0.68176,0.68223,0.68176,0.68195,3889200007.0
2006-02-03 23:30:00,0.68198,0.68222,0.68167,0.68195,3752199986.0
2006-02-06 00:00:00,0.68237,0.68294,0.68218,0.68244,5078000000.0
2006-02-06 00:30:00,0.68248,0.68281,0.68211,0.68235,3896400006.0
2006-02-06 01:00:00,0.68239,0.6826,0.68235,0.68254,3288900003.0
2006-02-06 01:30:00,0.68247,0.68258,0.68193,0.68206,3777199994.0
2006-02-06 02:00:00,0.68207,0.68273,0.68207,0.68257,4767399984.0
2006-02-06 02:30:00,0.68256,0.68279,0.68221,0.6823,3923200010.0
2006-02-06 03:00:00,0.68232,0.6825,0.68214,0.6824,2962199997.0
2006-02-06 03:30:00,0.68241,0.68252,0.68225,0.68238,2998500006.0
2006-02-06 04:00:00,0.68245,0.68256,0.68228,0.68245,3333899985.0
2006-02-06 04:30:00,0.68245,0.68263,0.68222,0.68258,3637899979.0
2006-02-06 05:00:00,0.68256,0.68271,0.68215,0.68237,3798500010.0
2006-02-06 05:30:00,0.68238,0.68252,0.6822,0.68243,2647500012.0
2006-02-06 06:00:00,0.68242,0.68247,0.68222,0.68237,2971199990.0
2006-02-06 06:30:00,0.6824,0.68256,0.68226,0.68242,3462700006.0
2006-02-06 07:00:00,0.68235,0.68258,0.68234,0.68247,3117000013.0
2006-02-06 07:30:00,0.68243,0.68273,0.6824,0.6827,3511199985.0
2006-02-06 08:00:00,0.68265,0.68287,0.68252,0.68252,3487099997.0
2006-02-06 08:30:00,0.68253,0.68273,0.68244,0.68258,3451400021.0
2006-02-06 09:00:00,0.68258,0.68336,0.68257,0.68285,4398899991.0
2006-02-06 09:30:00,0.68288,0.68349,0.68275,0.68282,4714099991.0
2006-02-06 10:00:00,0.68273,0.68305,0.68262,0.68262,4840999993.0
2006-02-06 10:30:00,0.68264,0.683,0.68264,0.6827,4582500003.0
2006-02-06 11:00:00,0.68269,0.68334,0.68267,0.68327,4137900007.0
2006-02-06 11:30:00,0.68334,0.68338,0.68258,0.68271,4088900000.0
2006-02-06 12:00:00,0.68265,0.68342,0.68257,0.6834,4444000014.0
2006-02-06 12:30:00,0.68342,0.68354,0.68303,0.68321,4178400008.0
2006-02-06 13:00:00,0.68327,0.68342,0.68267,0.68296,4659399986.0
2006-02-06 13:30:00,0.68299,0.68364,0.68284,0.6833,4069900010.0
2006-02-06 14:00:00,0.68323,0.6835,0.6831,0.68317,3560699987.0
2006-02-06 14:30:00,0.68318,0.68343,0.68293,0.6834,4140499993.0
2006-02-06 15:00:00,0.68334,0.6834,0.68288,0.68312,4666499992.0
2006-02-06 15:30:00,0.68308,0.68364,0.68275,0.68357,3992600010.0
2006-02-06 16:00:00,0.6835,0.68382,0.68333,0.68366,5745000010.0
2006-02-06 16:30:00,0.68361,0.68383,0.68352,0.68368,4226500003.0
2006-02-06 17:00:00,0.68368,0.68427,0.68358,0.68423,5325299999.0
2006-02-06 17:30:00,0.68426,0.68434,0.68371,0.68417,4119399995.0
2006-02-06 18:00:00,0.68415,0.6851,0.68401,0.68468,29926600005.0
2006-02-06 18:30:00,0.6847,0.68545,0.68463,0.68536,13772000002.0
2006-02-06 19:00:00,0.68532,0.68544,0.6849,0.68495,12015800014.0
2006-02-06 19:30:00,0.68496,0.68531,0.68484,0.68522,11064599999.0
2006-02-06 20:00:00,0.68526,0.68534,0.6847,0.68476,11037099981.0
2006-02-06 20:30:00,0.68478,0.68489,0.68431,0.68465,21283799993.0
2006-02-06 21:00:00,0.68471,0.68493,0.6846,0.68462,12815099990.0
2006-02-06 21:30:00,0.68464,0.68493,0.68448,0.68462,7772399965.0
2006-02-06 22:00:00,0.6846,0.68465,0.68415,0.6842,7797599995.0
2006-02-06 22:30:00,0.68424,0.68446,0.68415,0.68424,5735399983.0
2006-02-06 23:00:00,0.68406,0.6846,0.68406,0.68433,3505399961.0
2006-02-06 23:30:00,0.68438,0.68465,0.68427,0.68455,3658600002.0
2006-02-07 00:00:00,0.68452,0.68457,0.68368,0.68443,4619100010.0
2006-02-07 00:30:00,0.68448,0.685,0.68442,0.68483,3930299990.0
2006-02-07 01:00:00,0.68476,0.6849,0.68455,0.68487,3698500007.0
2006-02-07 01:30:00,0.68486,0.685,0.68437,0.68451,3814499991.0
2006-02-07 02:00:00,0.68454,0.68493,0.68446,0.6848,4170300001.0
2006-02-07 02:30:00,0.68477,0.68488,0.68436,0.68444,3310499996.0
2006-02-07 03:00:00,0.6845,0.68461,0.6844,0.68451,3321199980.0
2006-02-07 03:30:00,0.68448,0.68455,0.68428,0.68433,3270199998.0
2006-02-07 04:00:00,0.6844,0.68449,0.68421,0.68425,2817200012.0
2006-02-07 04:30:00,0.68423,0.68453,0.68423,0.68431,3770999991.0
2006-02-07 05:00:00,0.68431,0.68447,0.68425,0.68429,3447599990.0
2006-02-07 05:30:00,0.68434,0.68437,0.68405,0.68432,3420799988.0
2006-02-07 06:00:00,0.68432,0.6845,0.68424,0.68438,3267400013.0
2006-02-07 06:30:00,0.6844,0.68461,0.68426,0.68432,3844000007.0
2006-02-07 07:00:00,0.68427,0.68443,0.68425,0.68443,3343599995.0
2006-02-07 07:30:00,0.68443,0.68468,0.68431,0.68468,3439500005.0
2006-02-07 08:00:00,0.68463,0.68474,0.68444,0.68449,3055200002.0
2006-02-07 08:30:00,0.6845,0.68486,0.68441,0.68476,3459200005.0
2006-02-07 09:00:00,0.68479,0.68521,0.68462,0.68496,4011400001.0
2006-02-07 09:30:00,0.68492,0.68502,0.68449,0.68474,4669799992.0
2006-02-07 10:00:00,0.68482,0.68593,0.68476,0.68572,4460699987.0
2006-02-07 10:30:00,0.68569,0.68578,0.6854,0.68576,3982999991.0
2006-02-07 11:00:00,0.68578,0.68616,0.68559,0.68567,5221000010.0
2006-02-07 11:30:00,0.68572,0.68601,0.68551,0.68558,4786000006.0
2006-02-07 12:00:00,0.68551,0.68569,0.68527,0.68559,5253899994.0
2006-02-07 12:30:00,0.68558,0.68573,0.68528,0.68559,5150299996.0
2006-02-07 13:00:00,0.68564,0.6859,0.68551,0.68565,3813699989.0
2006-02-07 13:30:00,0.68566,0.68567,0.68513,0.68513,4361700006.0
2006-02-07 14:00:00,0.68513,0.68558,0.68499,0.68545,5209599985.0
2006-02-07 14:30:00,0.68544,0.686,0.68544,0.68555,4690699980.0
2006-02-07 15:00:00,0.68554,0.68617,0.68549,0.68605,4535400020.0
2006-02-07 15:30:00,0.68608,0.68624,0.68576,0.68608,4626300003.0
2006-02-07 16:00:00,0.68613,0.68627,0.68588,0.6861,4487299989.0
2006-02-07 16:30:00,0.68606,0.68622,0.68585,0.68585,4427099980.0
2006-02-07 17:00:00,0.68589,0.68662,0.68589,0.68623,4392399999.0
2006-02-07 17:30:00,0.68628,0.68661,0.68618,0.68649,5012399993.0
2006-02-07 18:00:00,0.68639,0.6867,0.6861,0.6863,29463000014.0
2006-02-07 18:30:00,0.68631,0.68651,0.68615,0.6863,15050699967.0
2006-02-07 19:00:00,0.6863,0.68635,0.68561,0.68565,11631699976.0
2006-02-07 19:30:00,0.68563,0.68603,0.68551,0.68597,11792299978.0
2006-02-07 20:00:00,0.68601,0.68636,0.68593,0.68599,10780599998.0
2006-02-07 20:30:00,0.68598,0.68611,0.68548,0.68555,20911400028.0
2006-02-07 21:00:00,0.68558,0.68574,0.68543,0.68549,13344400009.0
2006-02-07 21:30:00,0.68548,0.68587,0.68548,0.68582,7484399997.0
2006-02-07 22:00:00,0.68578,0.68583,0.6856,0.6857,7598899996.0
2006-02-07 22:30:00,0.68574,0.68638,0.68571,0.68619,6061900006.0
2006-02-07 23:00:00,0.68613,0.68691,0.68613,0.68675,3605300001.0
2006-02-07 23:30:00,0.68678,0.68685,0.68623,0.68664,3212899983.0
2006-02-08 00:00:00,0.68662,0.68685,0.686,0.68655,4713600000.0
2006-02-08 00:30:00,0.68677,0.68682,0.6859,0.68597,3866099990.0
2006-02-08 01:00:00,0.68596,0.68648,0.68593,0.68626,3637700019.0
2006-02-08 01:30:00,0.68625,0.6865,0.68616,0.68632,3309999999.0
2006-02-08 02:00:00,0.68632,0.6865,0.68575,0.68607,4148900005.0
2006-02-08 02:30:00,0.68604,0.68645,0.686,0.68617,4163799982.0
2006-02-08 03:00:00,0.68623,0.68631,0.68602,0.68628,3064900003.0
2006-02-08 03:30:00,0.68632,0.68637,0.68614,0.68622,2779400008.0
2006-02-08 04:00:00,0.68629,0.68634,0.68588,0.68598,2467199986.0
2006-02-08 04:30:00,0.68599,0.68606,0.68585,0.68598,3423799982.0
2006-02-08 05:00:00,0.68594,0.68607,0.68577,0.68583,2920999994.0
2006-02-08 05:30:00,0.68585,0.68605,0.6856,0.68597,3343999995.0
2006-02-08 06:00:00,0.686,0.68607,0.68555,0.68566,3694399989.0
2006-02-08 06:30:00,0.68566,0.68592,0.68546,0.6859,3017799991.0
2006-02-08 07:00:00,0.68584,0.68595,0.68559,0.68561,3765200021.0
2006-02-08 07:30:00,0.68557,0.68621,0.68551,0.68613,3808300012.0
2006-02-08 08:00:00,0.6861,0.68631,0.68591,0.68613,3079800005.0
2006-02-08 08:30:00,0.68615,0.68674,0.68615,0.68665,3839000002.0
2006-02-08 09:00:00,0.68665,0.68678,0.68642,0.68653,4607899996.0
2006-02-08 09:30:00,0.68652,0.68673,0.68619,0.68619,4362900005.0
2006-02-08 10:00:00,0.6862,0.68689,0.68611,0.68682,4649600001.0
2006-02-08 10:30:00,0.6868,0.68738,0.68663,0.68702,4543199972.0
2006-02-08 11:00:00,0.68702,0.68734,0.68684,0.68696,4402799980.0
2006-02-08 11:30:00,0.68703,0.68769,0.68698,0.68711,4348000009.0
2006-02-08 12:00:00,0.68708,0.68715,0.68641,0.6866,4380400007.0
2006-02-08 12:30:00,0.68656,0.68732,0.6864,0.68725,3932700010.0
2006-02-08 13:00:00,0.68725,0.68725,0.68649,0.68678,3858599991.0
2006-02-08 13:30:00,0.68687,0.68693,0.68647,0.68656,4565600006.0
2006-02-08 14:00:00,0.6865,0.68669,0.68619,0.68627,4315399997.0
2006-02-08 14:30:00,0.68624,0.68647,0.68569,0.68585,4259299998.0
2006-02-08 15:00:00,0.68582,0.68614,0.68571,0.68585,4865799994.0
2006-02-08 15:30:00,0.6859,0.68651,0.6858,0.6861,4025100006.0
2006-02-08 16:00:00,0.68608,0.68656,0.68604,0.68622,3807600007.0
2006-02-08 16:30:00,0.68617,0.68656,0.6861,0.68645,3991000010.0
2006-02-08 17:00:00,0.68641,0.6867,0.68627,0.68658,5041899973.0
2006-02-08 17:30:00,0.68658,0.68658,0.68592,0.68612,4776999982.0
2006-02-08 18:00:00,0.68607,0.6864,0.68555,0.68573,31935600031.0
2006-02-08 18:30:00,0.68574,0.68578,0.68538,0.68557,14505599967.0
2006-02-08 19:00:00,0.6856,0.6864,0.68556,0.68605,11598399998.0
2006-02-08 19:30:00,0.68605,0.6866,0.68599,0.68627,11030400026.0
2006-02-08 20:00:00,0.68634,0.68634,0.6858,0.68602,10718499994.0
2006-02-08 20:30:00,0.68603,0.68624,0.6859,0.68605,21407800025.0
2006-02-08 21:00:00,0.68607,0.68634,0.68586,0.68605,13966100002.0
2006-02-08 21:30:00,0.68602,0.68653,0.68601,0.68647,8010599989.0
2006-02-08 22:00:00,0.68647,0.6866,0.68628,0.6864,7184699982.0
2006-02-08 22:30:00,0.68643,0.68657,0.68598,0.68598,5395699985.0
2006-02-08 23:00:00,0.68591,0.68671,0.68591,0.68659,3489700006.0
2006-02-08 23:30:00,0.68663,0.68676,0.68644,0.68675,3501000009.0
2006-02-09 00:00:00,0.68672,0.68717,0.68642,0.68667,4473800000.0
2006-02-09 00:30:00,0.68673,0.68678,0.68644,0.68675,3220300006.0
2006-02-09 01:00:00,0.6867,0.68688,0.68662,0.68683,3414799993.0
2006-02-09 01:30:00,0.68681,0.68696,0.68665,0.68692,3467999996.0
2006-02-09 02:00:00,0.6869,0.687,0.6867,0.68677,3710299991.0
2006-02-09 02:30:00,0.68671,0.68739,0.68669,0.68726,3803599987.0
2006-02-09 03:00:00,0.68721,0.68725,0.6864,0.68658,4085699980.0
2006-02-09 03:30:00,0.68656,0.68663,0.68615,0.68634,3971800000.0
2006-02-09 04:00:00,0.68638,0.68655,0.68617,0.68623,3150799999.0
2006-02-09 04:30:00,0.68624,0.68679,0.68623,0.68672,3357699993.0
2006-02-09 05:00:00,0.6867,0.68685,0.68654,0.68666,3183400006.0
2006-02-09 05:30:00,0.68668,0.68681,0.68648,0.68657,3274299986.0
2006-02-09 06:00:00,0.68653,0.68663,0.68627,0.68644,3594000005.0
2006-02-09 06:30:00,0.68646,0.68667,0.6864,0.6865,3274100004.0
2006-02-09 07:00:00,0.68645,0.68701,0.68645,0.68681,3941899994.0
2006-02-09 07:30:00,0.68676,0.68692,0.68644,0.68656,4292000024.0
2006-02-09 08:00:00,0.68649,0.68703,0.68649,0.68694,4153099981.0
2006-02-09 08:30:00,0.68689,0.68712,0.68656,0.6868,3958400010.0
2006-02-09 09:00:00,0.68685,0.68708,0.68647,0.68677,4046000016.0
2006-02-09 09:30:00,0.68678,0.68693,0.68662,0.6867,4088099999.0
2006-02-09 10:00:00,0.68684,0.68752,0.68684,0.68704,4150399986.0
2006-02-09 10:30:00,0.68704,0.68737,0.68697,0.68723,4491100002.0
2006-02-09 11:00:00,0.68727,0.68747,0.68714,0.68717,4655799997.0
2006-02-09 11:30:00,0.68722,0.68853,0.68716,0.68828,4309800000.0
2006-02-09 12:00:00,0.68824,0.68839,0.68774,0.68774,4557499988.0
2006-02-09 12:30:00,0.68765,0.68793,0.68753,0.68775,4572400005.0
2006-02-09 13:00:00,0.68777,0.68796,0.68748,0.68796,4078100014.0
2006-02-09 13:30:00,0.68799,0.68822,0.68789,0.68789,4701400005.0
2006-02-09 14:00:00,0.68786,0.68811,0.68772,0.68797,4262400012.0
2006-02-09 14:30:00,0.68795,0.68812,0.68773,0.68785,4883199995.0
2006-02-09 15:00:00,0.68778,0.68805,0.68777,0.68786,4047300005.0
2006-02-09 15:30:00,0.68781,0.68787,0.68739,0.68771,4360900003.0
2006-02-09 16:00:00,0.68769,0.68813,0.68761,0.68792,4263400005.0
2006-02-09 16:30:00,0.68789,0.68836,0.68765,0.68775,4658899997.0
2006-02-09 17:00:00,0.68775,0.6879,0.68722,0.68731,4615199995.0
2006-02-09 17:30:00,0.68732,0.68747,0.68702,0.6871,3697099990.0
2006-02-09 18:00:00,0.68708,0.68746,0.68694,0.68694,31429899990.0
2006-02-09 18:30:00,0.68685,0.68705,0.6867,0.68692,15096799984.0
2006-02-09 19:00:00,0.6869,0.68709,0.68664,0.68709,11993100007.0
2006-02-09 19:30:00,0.68707,0.68742,0.68683,0.68742,11756299983.0
2006-02-09 20:00:00,0.68755,0.68762,0.68686,0.68707,11020599987.0
2006-02-09 20:30:00,0.68709,0.68737,0.68695,0.6872,21909900024.0
2006-02-09 21:00:00,0.68722,0.68756,0.68712,0.68731,13056800002.0
2006-02-09 21:30:00,0.68731,0.68807,0.68727,0.68807,7505599997.0
2006-02-09 22:00:00,0.68807,0.68812,0.68769,0.68805,7865199989.0
2006-02-09 22:30:00,0.68807,0.68827,0.68783,0.68783,5546400019.0
2006-02-09 23:00:00,0.6877,0.68815,0.6877,0.68796,3653300016.0
2006-02-09 23:30:00,0.68798,0.68806,0.68747,0.68775,3625899998.0
2006-02-10 00:00:00,0.68772,0.68817,0.6876,0.68783,5099700004.0
2006-02-10 00:30:00,0.68788,0.68797,0.6877,0.68785,3599999997.0
2006-02-10 01:00:00,0.68782,0.68788,0.68761,0.68778,3809600017.0
2006-02-10 01:30:00,0.68773,0.68785,0.6871,0.68722,3392200005.0
2006-02-10 02:00:00,0.6872,0.68762,0.68696,0.6872,3923399983.0
2006-02-10 02:30:00,0.68717,0.68729,0.68658,0.68715,4052700001.0
2006-02-10 03:00:00,0.68719,0.68731,0.68688,0.68704,3914500007.0
2006-02-10 03:30:00,0.687,0.6873,0.68696,0.68698,2898800004.0
2006-02-10 04:00:00,0.68707,0.68724,0.68677,0.68677,3337700003.0
2006-02-10 04:30:00,0.68671,0.68705,0.68666,0.68681,3925399975.0
2006-02-10 05:00:00,0.6868,0.687,0.6867,0.68689,3311399993.0
2006-02-10 05:30:00,0.68686,0.68705,0.6868,0.68696,3078599982.0
2006-02-10 06:00:00,0.68693,0.68705,0.68653,0.68661,3040300004.0
2006-02-10 06:30:00,0.68661,0.68671,0.68648,0.68665,3569200005.0
2006-02-10 07:00:00,0.68661,0.68673,0.68643,0.68646,3599999993.0
2006-02-10 07:30:00,0.6864,0.68662,0.68583,0.6864,5163900014.0
2006-02-10 08:00:00,0.68628,0.68642,0.68587,0.68597,3705299995.0
2006-02-10 08:30:00,0.68599,0.68657,0.68599,0.68618,4627399974.0
2006-02-10 09:00:00,0.68609,0.68659,0.68588,0.68623,4617900029.0
2006-02-10 09:30:00,0.68613,0.68614,0.68553,0.68585,4462400015.0
2006-02-10 10:00:00,0.68587,0.68633,0.6858,0.68604,5248600003.0
2006-02-10 10:30:00,0.68608,0.68662,0.68567,0.68646,4433200009.0
2006-02-10 11:00:00,0.68638,0.68672,0.68636,0.68641,4433799996.0
2006-02-10 11:30:00,0.68646,0.68653,0.68616,0.68637,4200199987.0
2006-02-10 12:00:00,0.68632,0.68651,0.68575,0.68583,4298499996.0
2006-02-10 12:30:00,0.6858,0.68582,0.68474,0.68505,4285900022.0
2006-02-10 13:00:00,0.68506,0.68555,0.68501,0.68536,4088199994.0
2006-02-10 13:30:00,0.68544,0.68556,0.68499,0.68505,4375700009.0
2006-02-10 14:00:00,0.68505,0.68521,0.68483,0.68518,4203400011.0
2006-02-10 14:30:00,0.68513,0.68524,0.68413,0.68417,3903500004.0
2006-02-10 15:00:00,0.68417,0.68429,0.68364,0.68375,4483200003.0
2006-02-10 15:30:00,0.68378,0.6843,0.68355,0.68389,4851300004.0
2006-02-10 16:00:00,0.68379,0.68426,0.68375,0.68405,4735099992.0
2006-02-10 16:30:00,0.68407,0.68462,0.68369,0.6841,5042899968.0
2006-02-10 17:00:00,0.68401,0.6843,0.68306,0.68309,4718400013.0
2006-02-10 17:30:00,0.68317,0.68347,0.68208,0.68251,4327199999.0
2006-02-10 18:00:00,0.68251,0.68331,0.6825,0.6829,30036099958.0
2006-02-10 18:30:00,0.68287,0.68292,0.68246,0.68275,14435100023.0
2006-02-10 19:00:00,0.68276,0.68319,0.68246,0.68266,12036000013.0
2006-02-10 19:30:00,0.68264,0.68288,0.68232,0.68255,10574799971.0
2006-02-10 20:00:00,0.68261,0.68261,0.6821,0.68232,11238899992.0
2006-02-10 20:30:00,0.68233,0.68243,0.68211,0.68217,21355099970.0
2006-02-10 21:00:00,0.68222,0.68233,0.68184,0.68197,13147800013.0
2006-02-10 21:30:00,0.68196,0.68234,0.68168,0.68234,7874599997.0
2006-02-10 22:00:00,0.68242,0.68248,0.68196,0.68214,8621899971.0
2006-02-10 22:30:00,0.68219,0.68246,0.6818,0.6818,5887699991.0
2006-02-10 23:00:00,0.68165,0.68233,0.68165,0.68191,4249300006.0
2006-02-10 23:30:00,0.68194,0.68225,0.68182,0.68225,3800900004.0
2006-02-13 00:00:00,0.68222,0.68238,0.67428,0.68182,3436900016.0
2006-02-13 00:30:00,0.6819,0.68225,0.68185,0.68212,3500199996.0
2006-02-13 01:00:00,0.6821,0.68244,0.6821,0.68235,3827299993.0
2006-02-13 01:30:00,0.68231,0.68246,0.68217,0.68227,3769700007.0
2006-02-13 02:00:00,0.68225,0.68249,0.68181,0.68216,4309799991.0
2006-02-13 02:30:00,0.68215,0.68227,0.68186,0.68214,3870500006.0
2006-02-13 03:00:00,0.68219,0.68256,0.68213,0.6824,3363299995.0
2006-02-13 03:30:00,0.68238,0.68245,0.6823,0.68233,2369900010.0
2006-02-13 04:00:00,0.68242,0.68253,0.68217,0.6824,2836900000.0
2006-02-13 04:30:00,0.68241,0.6828,0.68241,0.68269,3504299994.0
2006-02-13 05:00:00,0.6827,0.68296,0.6827,0.68283,3421899996.0
2006-02-13 05:30:00,0.68283,0.68291,0.68256,0.68267,3315600012.0
2006-02-13 06:00:00,0.68264,0.68269,0.68235,0.6825,2981799992.0
2006-02-13 06:30:00,0.6825,0.68258,0.6822,0.68226,3487800012.0
2006-02-13 07:00:00,0.68232,0.68238,0.68205,0.68215,3748700013.0
2006-02-13 07:30:00,0.68213,0.68242,0.68207,0.68242,3177399994.0
2006-02-13 08:00:00,0.68235,0.68286,0.68235,0.68278,3661500000.0
2006-02-13 08:30:00,0.6827,0.68299,0.68265,0.68291,3946199986.0
2006-02-13 09:00:00,0.68291,0.68347,0.68285,0.68339,3686600001.0
2006-02-13 09:30:00,0.68336,0.68368,0.68307,0.68307,4199899986.0
2006-02-13 10:00:00,0.68314,0.68366,0.6829,0.68308,4613499997.0
2006-02-13 10:30:00,0.68309,0.68392,0.68309,0.68387,4306800013.0
2006-02-13 11:00:00,0.68388,0.6839,0.68304,0.68362,4903200002.0
2006-02-13 11:30:00,0.68358,0.68375,0.68314,0.68373,4571900005.0
2006-02-13 12:00:00,0.68364,0.6838,0.6834,0.68352,4220700000.0
2006-02-13 12:30:00,0.68346,0.68368,0.68321,0.68321,3929799999.0
2006-02-13 13:00:00,0.6832,0.68397,0.68313,0.68395,4309099983.0
2006-02-13 13:30:00,0.68393,0.68393,0.68314,0.6832,4132200001.0
2006-02-13 14:00:00,0.68308,0.68383,0.68303,0.68344,4595000017.0
2006-02-13 14:30:00,0.68341,0.68365,0.68334,0.6834,3876099987.0
2006-02-13 15:00:00,0.68338,0.68423,0.6833,0.68354,4178800016.0
2006-02-13 15:30:00,0.68351,0.6836,0.68319,0.68322,3883300019.0
2006-02-13 16:00:00,0.68318,0.68369,0.6829,0.68349,4652400001.0
2006-02-13 16:30:00,0.68352,0.68366,0.68312,0.68312,4190100009.0
2006-02-13 17:00:00,0.6831,0.68342,0.68267,0.6833,4435400009.0
2006-02-13 17:30:00,0.68328,0.6834,0.683,0.68302,4611599991.0
2006-02-13 18:00:00,0.68301,0.68319,0.68247,0.68264,30959499978.0
2006-02-13 18:30:00,0.68263,0.68278,0.68242,0.68254,15244700017.0
2006-02-13 19:00:00,0.6825,0.68296,0.68243,0.68277,11287499976.0
2006-02-13 19:30:00,0.68275,0.6829,0.68255,0.68279,11446100039.0
2006-02-13 20:00:00,0.68285,0.68296,0.68258,0.68287,11761499982.0
2006-02-13 20:30:00,0.68288,0.68308,0.68271,0.68295,20762500005.0
2006-02-13 21:00:00,0.68299,0.68305,0.68284,0.68292,13503799969.0
2006-02-13 21:30:00,0.68291,0.68342,0.6828,0.68341,7415000002.0
2006-02-13 22:00:00,0.68338,0.68346,0.68308,0.68315,7335099971.0
2006-02-13 22:30:00,0.6832,0.68341,0.68303,0.68303,5267899984.0
2006-02-13 23:00:00,0.68296,0.68338,0.68296,0.6832,3574099987.0
2006-02-13 23:30:00,0.68323,0.68335,0.68289,0.6832,3329399989.0
2006-02-14 00:00:00,0.68317,0.68357,0.68282,0.68308,4127400019.0
2006-02-14 00:30:00,0.68315,0.68338,0.68305,0.68328,3421699995.0
2006-02-14 01:00:00,0.68322,0.68343,0.68296,0.68302,3972000000.0
2006-02-14 01:30:00,0.68297,0.68327,0.68287,0.68308,4277399999.0
2006-02-14 02:00:00,0.68303,0.68322,0.68285,0.68315,4777800008.0
2006-02-14 02:30:00,0.68308,0.68332,0.68284,0.6829,3946099992.0
2006-02-14 03:00:00,0.68299,0.68326,0.68292,0.6831,2533199998.0
2006-02-14 03:30:00,0.68308,0.68325,0.68293,0.68293,2866900024.0
2006-02-14 04:00:00,0.68302,0.68345,0.68293,0.68339,2978400008.0
2006-02-14 04:30:00,0.68339,0.68355,0.68295,0.68338,3444499995.0
2006-02-14 05:00:00,0.68335,0.6835,0.68326,0.68338,3201199992.0
2006-02-14 05:30:00,0.68338,0.6835,0.68299,0.68332,3250800007.0
2006-02-14 06:00:00,0.68331,0.68345,0.68321,0.68326,3365100003.0
2006-02-14 06:30:00,0.68325,0.68338,0.68305,0.68331,3212900013.0
2006-02-14 07:00:00,0.68323,0.68358,0.6832,0.68345,3336599979.0
2006-02-14 07:30:00,0.68344,0.6836,0.6834,0.68347,3756699984.0
2006-02-14 08:00:00,0.68342,0.68373,0.68331,0.68348,3994000005.0
2006-02-14 08:30:00,0.68345,0.68376,0.68322,0.68333,4607199998.0
2006-02-14 09:00:00,0.6833,0.68377,0.68316,0.68329,4742200005.0
2006-02-14 09:30:00,0.68328,0.68356,0.68308,0.68338,3933300011.0
2006-02-14 10:00:00,0.68326,0.68349,0.68315,0.68348,4213399992.0
2006-02-14 10:30:00,0.68349,0.68389,0.6834,0.68386,4517099990.0
2006-02-14 11:00:00,0.68383,0.6839,0.68357,0.68357,4409199981.0
2006-02-14 11:30:00,0.68375,0.68551,0.68375,0.68538,4423799987.0
2006-02-14 12:00:00,0.6853,0.68569,0.68494,0.68517,4671499961.0
2006-02-14 12:30:00,0.68516,0.68531,0.68501,0.6851,3893400006.0
2006-02-14 13:00:00,0.68513,0.68567,0.68507,0.6856,4283599989.0
2006-02-14 13:30:00,0.68559,0.68573,0.68535,0.68549,4302699969.0
2006-02-14 14:00:00,0.68538,0.68604,0.68538,0.68575,4454700017.0
2006-02-14 14:30:00,0.68569,0.68603,0.68561,0.68578,3973800009.0
2006-02-14 15:00:00,0.68581,0.68594,0.68546,0.6856,4062800006.0
2006-02-14 15:30:00,0.68564,0.68575,0.68514,0.68558,4190199997.0
2006-02-14 16:00:00,0.68563,0.68615,0.68557,0.68594,4758200008.0
2006-02-14 16:30:00,0.68595,0.68635,0.68586,0.68602,4297200007.0
2006-02-14 17:00:00,0.68597,0.68664,0.68597,0.68639,4314099998.0
2006-02-14 17:30:00,0.68642,0.68692,0.68637,0.68652,3704199971.0
2006-02-14 18:00:00,0.68656,0.68664,0.68609,0.68649,30382699960.0
2006-02-14 18:30:00,0.68652,0.68676,0.68584,0.68584,14104599978.0
2006-02-14 19:00:00,0.68583,0.68656,0.68583,0.68625,11433500005.0
2006-02-14 19:30:00,0.68622,0.68626,0.68593,0.686,10945999991.0
2006-02-14 20:00:00,0.68611,0.68626,0.68603,0.68615,11314200026.0
2006-02-14 20:30:00,0.68618,0.68635,0.68606,0.68615,21170299986.0
2006-02-14 21:00:00,0.68619,0.6864,0.68601,0.6863,13303500001.0
2006-02-14 21:30:00,0.68627,0.68635,0.68597,0.68619,7865600017.0
2006-02-14 22:00:00,0.68614,0.6863,0.68587,0.68598,7955899995.0
2006-02-14 22:30:00,0.68602,0.68619,0.68593,0.68593,5110500014.0
2006-02-14 23:00:00,0.68575,0.68623,0.68575,0.68615,3447000008.0
2006-02-14 23:30:00,0.68617,0.68634,0.68577,0.68606,3684299994.0
2006-02-15 00:00:00,0.68602,0.68639,0.68581,0.68603,3875300010.0
2006-02-15 00:30:00,0.68612,0.68641,0.68601,0.6864,3287200010.0
2006-02-15 01:00:00,0.68637,0.68657,0.68608,0.68623,3713800001.0
2006-02-15 01:30:00,0.68621,0.68637,0.68605,0.68614,3774099976.0
2006-02-15 02:00:00,0.68612,0.6868,0.6861,0.68676,3580200001.0
2006-02-15 02:30:00,0.6867,0.68681,0.68644,0.68656,3867000008.0
2006-02-15 03:00:00,0.68658,0.68678,0.68627,0.68632,3470399974.0
2006-02-15 03:30:00,0.68625,0.68674,0.68625,0.68654,3931499992.0
2006-02-15 04:00:00,0.68657,0.68674,0.68648,0.68668,2975800010.0
2006-02-15 04:30:00,0.68668,0.68676,0.68648,0.68657,3361599994.0
2006-02-15 05:00:00,0.68655,0.68684,0.68655,0.6866,3235799993.0
2006-02-15 05:30:00,0.68663,0.6868,0.68637,0.68655,3623399996.0
2006-02-15 06:00:00,0.68653,0.68675,0.68647,0.6866,3187000004.0
2006-02-15 06:30:00,0.68658,0.68661,0.68635,0.68655,3676299995.0
2006-02-15 07:00:00,0.68651,0.68663,0.68645,0.6866,2947099992.0
2006-02-15 07:30:00,0.68657,0.68675,0.68651,0.68657,4158500009.0
2006-02-15 08:00:00,0.68655,0.68678,0.68653,0.68668,3054899988.0
2006-02-15 08:30:00,0.68668,0.68687,0.68646,0.68663,3648000003.0
2006-02-15 09:00:00,0.68664,0.6869,0.68654,0.68665,3956299998.0
2006-02-15 09:30:00,0.68662,0.68701,0.68655,0.68671,4325000002.0
2006-02-15 10:00:00,0.68675,0.68685,0.68648,0.68654,4207999998.0
2006-02-15 10:30:00,0.68653,0.6866,0.68632,0.68644,4028899997.0
2006-02-15 11:00:00,0.68647,0.68667,0.68633,0.68655,4248299997.0
2006-02-15 11:30:00,0.68643,0.68668,0.68621,0.68628,4552699993.0
2006-02-15 12:00:00,0.68625,0.68709,0.68619,0.68678,4210100000.0
2006-02-15 12:30:00,0.68675,0.68682,0.68463,0.68532,4082199992.0
2006-02-15 13:00:00,0.68532,0.68533,0.68432,0.68448,3908999997.0
2006-02-15 13:30:00,0.68448,0.68467,0.68432,0.68449,4064699996.0
2006-02-15 14:00:00,0.68447,0.68465,0.68428,0.68451,3635000006.0
2006-02-15 14:30:00,0.68443,0.68457,0.68364,0.68382,3919100001.0
2006-02-15 15:00:00,0.68378,0.68396,0.68319,0.68339,4375100002.0
2006-02-15 15:30:00,0.68341,0.68353,0.68306,0.6831,4555699993.0
2006-02-15 16:00:00,0.68318,0.68334,0.68277,0.68315,4881199982.0
2006-02-15 16:30:00,0.68314,0.68339,0.68271,0.6833,4233500000.0
2006-02-15 17:00:00,0.68331,0.68356,0.68279,0.6828,5087300006.0
2006-02-15 17:30:00,0.68279,0.68298,0.68214,0.68229,4123899992.0
2006-02-15 18:00:00,0.68219,0.68291,0.68212,0.68262,31968900019.0
2006-02-15 18:30:00,0.68258,0.68331,0.68245,0.6828,14111399997.0
2006-02-15 19:00:00,0.68278,0.68324,0.68262,0.68323,11802999989.0
2006-02-15 19:30:00,0.68323,0.68327,0.68258,0.68287,11200400009.0
2006-02-15 20:00:00,0.68296,0.68325,0.68271,0.68317,10883499986.0
2006-02-15 20:30:00,0.68317,0.68324,0.68279,0.68288,20904499972.0
2006-02-15 21:00:00,0.68296,0.68316,0.68281,0.68301,13240500022.0
2006-02-15 21:30:00,0.68301,0.68312,0.68275,0.68297,7577999992.0
2006-02-15 22:00:00,0.68293,0.68297,0.68257,0.6826,8460899996.0
2006-02-15 22:30:00,0.68263,0.68273,0.68246,0.68254,5643099994.0
2006-02-15 23:00:00,0.68241,0.68281,0.68241,0.68271,3718300010.0
2006-02-15 23:30:00,0.68273,0.68288,0.68251,0.68285,3416700002.0
2006-02-16 00:00:00,0.68282,0.68323,0.68247,0.68257,4149900004.0
2006-02-16 00:30:00,0.68264,0.68273,0.68253,0.6827,2962800005.0
2006-02-16 01:00:00,0.68282,0.68317,0.68282,0.68295,3213799977.0
2006-02-16 01:30:00,0.6829,0.68311,0.68267,0.68277,3617600011.0
2006-02-16 02:00:00,0.68276,0.68285,0.68253,0.68257,3990500009.0
2006-02-16 02:30:00,0.68253,0.68279,0.68252,0.68263,3570299983.0
2006-02-16 03:00:00,0.68265,0.68285,0.6825,0.68265,3333000001.0
2006-02-16 03:30:00,0.68265,0.68292,0.68254,0.68257,3438299995.0
2006-02-16 04:00:00,0.68261,0.68273,0.68256,0.68268,2750200004.0
2006-02-16 04:30:00,0.68268,0.68273,0.68253,0.68265,2883799991.0
2006-02-16 05:00:00,0.6826,0.68272,0.68249,0.68267,3612200014.0
2006-02-16 05:30:00,0.68268,0.68275,0.6826,0.68268,2551200015.0
2006-02-16 06:00:00,0.68267,0.68274,0.6825,0.68265,2899900002.0
2006-02-16 06:30:00,0.68265,0.68278,0.68258,0.6827,2257600013.0
2006-02-16 07:00:00,0.68271,0.6831,0.68265,0.68308,3267699988.0
2006-02-16 07:30:00,0.68308,0.68329,0.68296,0.68305,4030500002.0
2006-02-16 08:00:00,0.683,0.68321,0.68277,0.68305,3231999988.0
2006-02-16 08:30:00,0.68307,0.68358,0.68298,0.6835,3496600005.0
2006-02-16 09:00:00,0.6835,0.6836,0.68313,0.68326,4145400008.0
2006-02-16 09:30:00,0.68333,0.68359,0.68316,0.68346,3562400007.0
2006-02-16 10:00:00,0.68349,0.68374,0.68339,0.68353,4628699983.0
2006-02-16 10:30:00,0.68354,0.68398,0.68347,0.68398,4774100003.0
2006-02-16 11:00:00,0.68396,0.68398,0.68309,0.68341,4381900009.0
2006-02-16 11:30:00,0.68342,0.68553,0.6834,0.68549,4645500014.0
2006-02-16 12:00:00,0.68547,0.68554,0.68395,0.68435,4525200007.0
2006-02-16 12:30:00,0.68432,0.68455,0.68424,0.68441,4895200022.0
2006-02-16 13:00:00,0.68444,0.68447,0.6836,0.68365,4287500012.0
2006-02-16 13:30:00,0.68367,0.68389,0.68351,0.68367,4086499998.0
2006-02-16 14:00:00,0.68363,0.68404,0.6836,0.68395,4000100003.0
2006-02-16 14:30:00,0.6839,0.68416,0.6838,0.68415,3554700018.0
2006-02-16 15:00:00,0.68412,0.68432,0.68391,0.68415,3819299998.0
2006-02-16 15:30:00,0.68414,0.68463,0.68401,0.68454,4044200012.0
2006-02-16 16:00:00,0.68455,0.6847,0.68447,0.68454,3517899997.0
2006-02-16 16:30:00,0.68456,0.68468,0.6844,0.68455,3860599999.0
2006-02-16 17:00:00,0.68445,0.68469,0.68433,0.68462,4103100001.0
2006-02-16 17:30:00,0.68467,0.68494,0.68452,0.6848,3207500004.0
2006-02-16 18:00:00,0.68473,0.68508,0.6842,0.68474,32347699923.0
2006-02-16 18:30:00,0.68473,0.68494,0.6843,0.68447,14556099985.0
2006-02-16 19:00:00,0.68442,0.68466,0.68412,0.68436,12096399989.0
2006-02-16 19:30:00,0.68437,0.68463,0.68427,0.68446,10426600012.0
2006-02-16 20:00:00,0.68451,0.6847,0.68427,0.68437,10279500004.0
2006-02-16 20:30:00,0.68438,0.68446,0.68415,0.68435,22132799980.0
2006-02-16 21:00:00,0.68437,0.68485,0.68414,0.68452,13105699964.0
2006-02-16 21:30:00,0.68451,0.6847,0.68366,0.6838,7623499986.0
2006-02-16 22:00:00,0.68381,0.68391,0.68351,0.68351,8094899992.0
2006-02-16 22:30:00,0.68355,0.68377,0.68332,0.68354,5762900007.0
2006-02-16 23:00:00,0.68328,0.6841,0.68328,0.68405,4071399976.0
2006-02-16 23:30:00,0.68409,0.68448,0.68399,0.68435,4044799992.0
2006-02-17 00:00:00,0.68432,0.68458,0.68369,0.68394,4390199999.0
2006-02-17 00:30:00,0.68383,0.68443,0.68365,0.68443,4068499977.0
2006-02-17 01:00:00,0.6844,0.68446,0.6841,0.68433,3580899991.0
2006-02-17 01:30:00,0.68428,0.68458,0.68412,0.68429,3649499977.0
2006-02-17 02:00:00,0.68429,0.68446,0.68405,0.68441,4128399992.0
2006-02-17 02:30:00,0.68435,0.68459,0.68421,0.68433,3502799999.0
2006-02-17 03:00:00,0.68433,0.68487,0.68412,0.68441,4100599993.0
2006-02-17 03:30:00,0.68442,0.68461,0.68409,0.68437,3843999987.0
2006-02-17 04:00:00,0.68442,0.68461,0.68414,0.68438,2938300000.0
2006-02-17 04:30:00,0.68438,0.68446,0.68421,0.68427,3376200005.0
2006-02-17 05:00:00,0.68425,0.68495,0.68425,0.68483,3238700004.0
2006-02-17 05:30:00,0.68483,0.6849,0.68439,0.68459,3246400001.0
2006-02-17 06:00:00,0.6846,0.68476,0.68448,0.68464,3336799996.0
2006-02-17 06:30:00,0.68463,0.68477,0.68444,0.68464,3645100010.0
2006-02-17 07:00:00,0.68461,0.68478,0.68458,0.68478,2835500010.0
2006-02-17 07:30:00,0.68476,0.68477,0.68436,0.68464,3490500026.0
2006-02-17 08:00:00,0.6846,0.68479,0.68445,0.68455,3592299986.0
2006-02-17 08:30:00,0.68457,0.68477,0.68449,0.68463,4020099992.0
2006-02-17 09:00:00,0.68463,0.68474,0.68421,0.6843,4153699990.0
2006-02-17 09:30:00,0.68431,0.68446,0.68413,0.68445,4101599998.0
2006-02-17 10:00:00,0.68443,0.68451,0.68399,0.6841,4280900013.0
2006-02-17 10:30:00,0.68406,0.68425,0.6839,0.68419,4798999987.0
2006-02-17 11:00:00,0.68422,0.68458,0.68397,0.68452,3847399997.0
2006-02-17 11:30:00,0.68461,0.6847,0.68424,0.68434,5117499965.0
2006-02-17 12:00:00,0.68426,0.68449,0.6835,0.68364,4657200001.0
2006-02-17 12:30:00,0.68365,0.68393,0.68351,0.6836,4099700002.0
2006-02-17 13:00:00,0.68367,0.68376,0.68328,0.68368,4137099997.0
2006-02-17 13:30:00,0.68368,0.68406,0.68354,0.6839,3460999998.0
2006-02-17 14:00:00,0.6839,0.68414,0.68361,0.68404,4177600009.0
2006-02-17 14:30:00,0.68399,0.68428,0.68376,0.68407,4150399984.0
2006-02-17 15:00:00,0.68414,0.68421,0.68362,0.68385,4571000019.0
2006-02-17 15:30:00,0.68385,0.68396,0.68342,0.68387,3873699990.0
2006-02-17 16:00:00,0.68388,0.68427,0.68384,0.68418,4151100010.0
2006-02-17 16:30:00,0.68415,0.68451,0.68396,0.68446,4958999992.0
2006-02-17 17:00:00,0.68448,0.6849,0.68436,0.6848,4450500002.0
2006-02-17 17:30:00,0.68483,0.68547,0.6844,0.68477,4963900001.0
2006-02-17 18:00:00,0.6848,0.68545,0.6839,0.68492,32218800000.0
2006-02-17 18:30:00,0.68492,0.68514,0.68385,0.6839,14387799985.0
2006-02-17 19:00:00,0.68395,0.68432,0.68337,0.68359,11940199991.0
2006-02-17 19:30:00,0.68361,0.68474,0.6833,0.68467,10866600010.0
2006-02-17 20:00:00,0.68478,0.68532,0.68426,0.68482,10950000052.0
2006-02-17 20:30:00,0.68482,0.68514,0.68449,0.68475,20232799957.0
2006-02-17 21:00:00,0.68478,0.68538,0.68468,0.6851,13271899993.0
2006-02-17 21:30:00,0.68506,0.68551,0.68493,0.68522,7627899988.0
2006-02-17 22:00:00,0.68522,0.68549,0.68514,0.68529,8295300013.0
2006-02-17 22:30:00,0.68532,0.68538,0.68489,0.68489,5326199992.0
2006-02-17 23:00:00,0.68475,0.68523,0.68475,0.685,4512300000.0
2006-02-17 23:30:00,0.68504,0.68536,0.68474,0.68508,3475299987.0
2006-02-20 00:00:00,0.68477,0.68525,0.68432,0.68476,4983799975.0
2006-02-20 00:30:00,0.68478,0.685,0.68417,0.68427,3151600005.0
2006-02-20 01:00:00,0.68424,0.6851,0.68419,0.68481,3621799998.0
2006-02-20 01:30:00,0.68482,0.68553,0.68478,0.68543,4473700000.0
2006-02-20 02:00:00,0.68543,0.6856,0.68511,0.6853,3523799995.0
2006-02-20 02:30:00,0.68527,0.68544,0.68499,0.68533,3798199994.0
2006-02-20 03:00:00,0.68527,0.68536,0.68489,0.6853,3347400010.0
2006-02-20 03:30:00,0.68528,0.68535,0.68487,0.68493,3514099972.0
2006-02-20 04:00:00,0.685,0.68584,0.68485,0.68571,3590700003.0
2006-02-20 04:30:00,0.68576,0.68592,0.68557,0.68574,4222299990.0
2006-02-20 05:00:00,0.6857,0.6858,0.68549,0.68568,2915299994.0
2006-02-20 05:30:00,0.68569,0.68575,0.68549,0.68568,2783999995.0
2006-02-20 06:00:00,0.68569,0.68578,0.68546,0.6857,3457100009.0
2006-02-20 06:30:00,0.68569,0.68608,0.68556,0.686,3310999989.0
2006-02-20 07:00:00,0.68595,0.68605,0.6857,0.68594,2829800011.0
2006-02-20 07:30:00,0.68593,0.68604,0.6858,0.68584,3348900009.0
2006-02-20 08:00:00,0.68579,0.68612,0.68575,0.68595,2937500014.0
2006-02-20 08:30:00,0.68594,0.68608,0.68564,0.68582,4264499999.0
2006-02-20 09:00:00,0.68583,0.68597,0.68534,0.68556,3147800001.0
2006-02-20 09:30:00,0.68558,0.68566,0.68476,0.68513,4116899998.0
2006-02-20 10:00:00,0.68508,0.6856,0.68494,0.68556,4044399998.0
2006-02-20 10:30:00,0.68557,0.68566,0.68491,0.68528,4599699998.0
2006-02-20 11:00:00,0.6853,0.68583,0.68519,0.68563,4162299984.0
2006-02-20 11:30:00,0.68569,0.68574,0.68483,0.68492,4402899980.0
2006-02-20 12:00:00,0.68485,0.6851,0.68482,0.6849,4043900012.0
2006-02-20 12:30:00,0.68487,0.685,0.68471,0.68495,3598999994.0
2006-02-20 13:00:00,0.685,0.68524,0.68475,0.68501,3632800011.0
2006-02-20 13:30:00,0.68503,0.68506,0.68422,0.68439,4507200000.0
2006-02-20 14:00:00,0.68441,0.68478,0.68428,0.68467,3968100002.0
2006-02-20 14:30:00,0.6846,0.68482,0.6846,0.6847,4036500013.0
2006-02-20 15:00:00,0.68467,0.68491,0.68455,0.68486,3362800005.0
2006-02-20 15:30:00,0.68488,0.68504,0.6847,0.6849,3655899990.0
2006-02-20 16:00:00,0.68493,0.68508,0.68471,0.6849,3288800000.0
2006-02-20 16:30:00,0.68485,0.68488,0.68464,0.68479,3915999996.0
2006-02-20 17:00:00,0.68477,0.68482,0.68437,0.68437,3668699989.0
2006-02-20 17:30:00,0.68441,0.68466,0.68429,0.68445,3534099976.0
2006-02-20 18:00:00,0.68447,0.68468,0.68421,0.68445,29889899983.0
2006-02-20 18:30:00,0.68445,0.68453,0.68413,0.68435,14172400024.0
2006-02-20 19:00:00,0.6843,0.68464,0.68419,0.68425,11814700011.0
2006-02-20 19:30:00,0.68421,0.68436,0.684,0.68427,10965300011.0
2006-02-20 20:00:00,0.68435,0.68444,0.684,0.68407,10564000004.0
2006-02-20 20:30:00,0.68408,0.68448,0.68399,0.68425,21004800039.0
2006-02-20 21:00:00,0.68428,0.68467,0.68424,0.68451,13330399967.0
2006-02-20 21:30:00,0.6845,0.68473,0.68443,0.68449,7701100008.0
2006-02-20 22:00:00,0.68447,0.68473,0.68446,0.68451,8204199964.0
2006-02-20 22:30:00,0.68453,0.68459,0.68427,0.68427,6015099989.0
2006-02-20 23:00:00,0.68415,0.6845,0.68415,0.6843,3218199999.0
2006-02-20 23:30:00,0.68433,0.6845,0.68407,0.68435,3380599996.0
2006-02-21 00:00:00,0.68432,0.68476,0.68404,0.68423,3682399995.0
2006-02-21 00:30:00,0.6843,0.68433,0.68386,0.68403,3239299988.0
2006-02-21 01:00:00,0.68401,0.68425,0.68368,0.68386,3381899994.0
2006-02-21 01:30:00,0.68381,0.68402,0.68368,0.6839,3441400016.0
2006-02-21 02:00:00,0.68383,0.68412,0.68371,0.68397,3580500000.0
2006-02-21 02:30:00,0.68393,0.68436,0.68379,0.6842,3857500014.0
2006-02-21 03:00:00,0.6842,0.68435,0.68398,0.6841,3068200004.0
2006-02-21 03:30:00,0.68409,0.68432,0.68399,0.68404,3156699997.0
2006-02-21 04:00:00,0.68411,0.68419,0.68393,0.6841,3896899993.0
2006-02-21 04:30:00,0.68406,0.68409,0.68378,0.68387,3521799992.0
2006-02-21 05:00:00,0.68385,0.68411,0.68377,0.684,3257000002.0
2006-02-21 05:30:00,0.684,0.68415,0.68382,0.68408,3426700003.0
2006-02-21 06:00:00,0.68408,0.68425,0.68398,0.68405,3335499994.0
2006-02-21 06:30:00,0.68407,0.68413,0.68378,0.68395,3232300008.0
2006-02-21 07:00:00,0.6839,0.68399,0.68378,0.68398,3143500001.0
2006-02-21 07:30:00,0.68398,0.68413,0.68392,0.68408,3147499990.0
2006-02-21 08:00:00,0.68404,0.6842,0.68375,0.68386,2856799996.0
2006-02-21 08:30:00,0.68377,0.68385,0.68359,0.68359,3711400015.0
2006-02-21 09:00:00,0.6836,0.68377,0.68332,0.68349,4347200001.0
2006-02-21 09:30:00,0.68343,0.68373,0.68308,0.68342,4499299993.0
2006-02-21 10:00:00,0.68342,0.68363,0.68324,0.68332,4155900013.0
2006-02-21 10:30:00,0.68331,0.6835,0.68326,0.68343,3959199994.0
2006-02-21 11:00:00,0.68343,0.68374,0.68336,0.68356,4225300003.0
2006-02-21 11:30:00,0.68362,0.68376,0.68337,0.68352,4406899992.0
2006-02-21 12:00:00,0.68345,0.68358,0.68324,0.68345,3879400008.0
2006-02-21 12:30:00,0.68339,0.68339,0.68276,0.68276,4539199998.0
2006-02-21 13:00:00,0.68277,0.6831,0.68275,0.68301,3981900020.0
2006-02-21 13:30:00,0.68296,0.68296,0.68202,0.68226,4312900010.0
2006-02-21 14:00:00,0.68231,0.68258,0.68186,0.68255,4593900034.0
2006-02-21 14:30:00,0.6825,0.6827,0.68189,0.68195,4498799982.0
2006-02-21 15:00:00,0.68188,0.68217,0.68125,0.68138,4406300019.0
2006-02-21 15:30:00,0.68136,0.68188,0.68133,0.68179,4002099995.0
2006-02-21 16:00:00,0.6818,0.68198,0.68164,0.68185,4552699998.0
2006-02-21 16:30:00,0.68184,0.68228,0.68162,0.68207,4266099996.0
2006-02-21 17:00:00,0.68204,0.68276,0.68193,0.68261,4750400003.0
2006-02-21 17:30:00,0.68262,0.68286,0.68241,0.68266,5009799997.0
2006-02-21 18:00:00,0.68261,0.6829,0.68256,0.68261,30788900011.0
2006-02-21 18:30:00,0.68257,0.68295,0.68241,0.68255,14375099973.0
2006-02-21 19:00:00,0.68256,0.68285,0.68249,0.68278,12056199985.0
2006-02-21 19:30:00,0.68273,0.6828,0.68263,0.68267,11228900007.0
2006-02-21 20:00:00,0.68273,0.68273,0.6824,0.68257,10856999990.0
2006-02-21 20:30:00,0.68258,0.68275,0.6822,0.6823,21828200021.0
2006-02-21 21:00:00,0.68231,0.68281,0.68218,0.68268,13676800017.0
2006-02-21 21:30:00,0.68268,0.68282,0.6824,0.68247,7417800003.0
2006-02-21 22:00:00,0.68243,0.68245,0.68217,0.6822,7439999998.0
2006-02-21 22:30:00,0.68223,0.68238,0.68188,0.68188,6014600006.0
2006-02-21 23:00:00,0.68174,0.68218,0.68174,0.68204,3737100014.0
2006-02-21 23:30:00,0.68207,0.68217,0.68185,0.68215,3251700004.0
2006-02-22 00:00:00,0.68212,0.68243,0.68168,0.68193,4492599984.0
2006-02-22 00:30:00,0.68199,0.68252,0.6819,0.68232,3462600006.0
2006-02-22 01:00:00,0.68232,0.68237,0.6821,0.68232,3578900005.0
2006-02-22 01:30:00,0.68228,0.68253,0.68218,0.68251,3774099988.0
2006-02-22 02:00:00,0.68249,0.6827,0.68227,0.68236,3845299995.0
2006-02-22 02:30:00,0.68234,0.68267,0.68231,0.68251,3674799997.0
2006-02-22 03:00:00,0.68254,0.68277,0.68247,0.68262,3765899986.0
2006-02-22 03:30:00,0.68262,0.68278,0.68247,0.68263,3370600008.0
2006-02-22 04:00:00,0.68268,0.683,0.68261,0.68285,3601799989.0
2006-02-22 04:30:00,0.68284,0.68293,0.68271,0.68288,3501099975.0
2006-02-22 05:00:00,0.68285,0.68291,0.68267,0.68274,3182099988.0
2006-02-22 05:30:00,0.68274,0.68296,0.68267,0.68283,3236899995.0
2006-02-22 06:00:00,0.68285,0.68287,0.68272,0.6828,3394999990.0
2006-02-22 06:30:00,0.6828,0.68284,0.68261,0.68277,2670099987.0
2006-02-22 07:00:00,0.68271,0.68282,0.68267,0.68275,3261399995.0
2006-02-22 07:30:00,0.68273,0.68286,0.68266,0.68285,3827499994.0
2006-02-22 08:00:00,0.6828,0.68293,0.68267,0.6829,2659399981.0
2006-02-22 08:30:00,0.68287,0.6829,0.68258,0.68277,3664099990.0
2006-02-22 09:00:00,0.68272,0.68273,0.68223,0.68232,3697699992.0
2006-02-22 09:30:00,0.68234,0.68292,0.68226,0.68263,4250499987.0
2006-02-22 10:00:00,0.68263,0.68277,0.6824,0.68247,4187800013.0
2006-02-22 10:30:00,0.68248,0.68284,0.68237,0.68267,4233700007.0
2006-02-22 11:00:00,0.68267,0.68313,0.68259,0.68292,4855899984.0
2006-02-22 11:30:00,0.68302,0.68302,0.68153,0.68242,3877900010.0
2006-02-22 12:00:00,0.68237,0.68274,0.68211,0.68232,4434899991.0
2006-02-22 12:30:00,0.68237,0.68265,0.68215,0.68222,4280999997.0
2006-02-22 13:00:00,0.68216,0.68319,0.68202,0.68305,4920700002.0
2006-02-22 13:30:00,0.68311,0.68316,0.68259,0.68265,3838299995.0
2006-02-22 14:00:00,0.68261,0.6827,0.68235,0.68242,3737800001.0
2006-02-22 14:30:00,0.68234,0.68261,0.68234,0.68259,3860000004.0
2006-02-22 15:00:00,0.68259,0.68288,0.6824,0.68244,4137000006.0
2006-02-22 15:30:00,0.6825,0.68295,0.68231,0.68268,4491999987.0
2006-02-22 16:00:00,0.68266,0.68315,0.68266,0.683,4343999999.0
2006-02-22 16:30:00,0.68302,0.68314,0.68277,0.68294,4273500004.0
2006-02-22 17:00:00,0.68293,0.68307,0.68252,0.68273,4132000008.0
2006-02-22 17:30:00,0.68273,0.68291,0.68247,0.68247,4117100001.0
2006-02-22 18:00:00,0.68255,0.6831,0.68234,0.68261,29322200013.0
2006-02-22 18:30:00,0.68261,0.68342,0.68251,0.68304,14610899961.0
2006-02-22 19:00:00,0.68304,0.68319,0.68272,0.68291,11863099993.0
2006-02-22 19:30:00,0.68293,0.68342,0.6828,0.68322,10455199999.0
2006-02-22 20:00:00,0.68328,0.68334,0.68303,0.68307,11375699998.0
2006-02-22 20:30:00,0.68308,0.68319,0.68267,0.6827,22114899957.0
2006-02-22 21:00:00,0.68274,0.68287,0.6826,0.68277,13073699990.0
2006-02-22 21:30:00,0.68275,0.68317,0.68273,0.68282,7514900011.0
2006-02-22 22:00:00,0.68281,0.68297,0.68265,0.68266,8021599994.0
2006-02-22 22:30:00,0.68269,0.68304,0.68245,0.68259,4964700005.0
2006-02-22 23:00:00,0.68234,0.68327,0.68234,0.683,3977199999.0
2006-02-22 23:30:00,0.68304,0.6832,0.68271,0.68305,3523400005.0
2006-02-23 00:00:00,0.68302,0.68349,0.68276,0.68299,4966000012.0
2006-02-23 00:30:00,0.68307,0.68316,0.68281,0.68294,3898500011.0
2006-02-23 01:00:00,0.68292,0.68321,0.68282,0.68304,3463600004.0
2006-02-23 01:30:00,0.68298,0.68319,0.68287,0.68305,3874599991.0
2006-02-23 02:00:00,0.68305,0.68305,0.6826,0.6829,3773199998.0
2006-02-23 02:30:00,0.68293,0.68326,0.68289,0.68323,3396099997.0
2006-02-23 03:00:00,0.68327,0.68336,0.68307,0.6832,3193700010.0
2006-02-23 03:30:00,0.68316,0.68316,0.68293,0.68306,2578799990.0
2006-02-23 04:00:00,0.68308,0.6831,0.68288,0.68293,2858900008.0
2006-02-23 04:30:00,0.68296,0.68313,0.68287,0.68297,2998100011.0
2006-02-23 05:00:00,0.68296,0.68307,0.68274,0.68303,2659300009.0
2006-02-23 05:30:00,0.68303,0.68315,0.68267,0.68287,3691599993.0
2006-02-23 06:00:00,0.68285,0.68297,0.68265,0.68274,3936399991.0
2006-02-23 06:30:00,0.68276,0.68308,0.68254,0.68257,4010799995.0
2006-02-23 07:00:00,0.68254,0.68279,0.68252,0.6827,3347300009.0
2006-02-23 07:30:00,0.68267,0.68293,0.68253,0.68274,3741500001.0
2006-02-23 08:00:00,0.68265,0.68281,0.68233,0.68257,4329499987.0
2006-02-23 08:30:00,0.68257,0.6827,0.68239,0.68263,4002600018.0
2006-02-23 09:00:00,0.68261,0.68286,0.68221,0.6823,4630199992.0
2006-02-23 09:30:00,0.68231,0.68232,0.68181,0.68182,4593400009.0
2006-02-23 10:00:00,0.68181,0.6819,0.68124,0.68155,4189100022.0
2006-02-23 10:30:00,0.68159,0.68177,0.68105,0.68167,4697099969.0
2006-02-23 11:00:00,0.68167,0.68216,0.6815,0.68202,4464499994.0
2006-02-23 11:30:00,0.68205,0.68228,0.68171,0.68187,4300999989.0
2006-02-23 12:00:00,0.68179,0.68204,0.68147,0.68147,4472500005.0
2006-02-23 12:30:00,0.68144,0.68202,0.68137,0.68187,4157700010.0
2006-02-23 13:00:00,0.6819,0.68214,0.68151,0.68214,4410599983.0
2006-02-23 13:30:00,0.68222,0.68231,0.682,0.68215,4415600001.0
2006-02-23 14:00:00,0.68214,0.68224,0.68195,0.68206,4233300002.0
2006-02-23 14:30:00,0.682,0.68227,0.68185,0.68203,4283000003.0
2006-02-23 15:00:00,0.68197,0.68198,0.68123,0.68143,3954000007.0
2006-02-23 15:30:00,0.68146,0.68163,0.68105,0.68153,4327999994.0
2006-02-23 16:00:00,0.68151,0.68174,0.68118,0.68134,4725499970.0
2006-02-23 16:30:00,0.68134,0.68148,0.68075,0.68096,4696999997.0
2006-02-23 17:00:00,0.6809,0.68125,0.68062,0.68077,4328599991.0
2006-02-23 17:30:00,0.68077,0.68116,0.68055,0.68064,4898600000.0
2006-02-23 18:00:00,0.68071,0.68089,0.68001,0.6803,32569599958.0
2006-02-23 18:30:00,0.68029,0.68068,0.6802,0.68025,14474300053.0
2006-02-23 19:00:00,0.68026,0.68054,0.68005,0.68007,12476299986.0
2006-02-23 19:30:00,0.68003,0.68024,0.6799,0.68008,11028800028.0
2006-02-23 20:00:00,0.68013,0.68029,0.67997,0.68013,11028799958.0
2006-02-23 20:30:00,0.68011,0.68058,0.67997,0.68046,21644499965.0
2006-02-23 21:00:00,0.68048,0.68059,0.68019,0.68025,13575900007.0
2006-02-23 21:30:00,0.68023,0.68055,0.68017,0.68047,7764800011.0
2006-02-23 22:00:00,0.68043,0.68065,0.6803,0.6804,8115999990.0
2006-02-23 22:30:00,0.68043,0.68048,0.68007,0.68017,5684399993.0
2006-02-23 23:00:00,0.67999,0.68034,0.67999,0.68015,3789500011.0
2006-02-23 23:30:00,0.68019,0.6804,0.68003,0.68035,2986699985.0
2006-02-24 00:00:00,0.68032,0.68069,0.6798,0.68008,4501800000.0
2006-02-24 00:30:00,0.68014,0.68031,0.68005,0.68018,3492799996.0
2006-02-24 01:00:00,0.68015,0.68035,0.6801,0.68027,3373000005.0
2006-02-24 01:30:00,0.68023,0.68033,0.68011,0.68026,4253900004.0
2006-02-24 02:00:00,0.68029,0.68051,0.68014,0.68025,4051700004.0
2006-02-24 02:30:00,0.68024,0.68045,0.68005,0.68027,4038999993.0
2006-02-24 03:00:00,0.68029,0.68043,0.68012,0.68015,3069800000.0
2006-02-24 03:30:00,0.68016,0.68046,0.6801,0.68015,3033799984.0
2006-02-24 04:00:00,0.68025,0.68034,0.68012,0.68028,2533400003.0
2006-02-24 04:30:00,0.68027,0.68045,0.68015,0.68026,3055600006.0
2006-02-24 05:00:00,0.68025,0.68037,0.68015,0.68036,3062400016.0
2006-02-24 05:30:00,0.68032,0.68046,0.68021,0.68028,3260600002.0
2006-02-24 06:00:00,0.68037,0.6805,0.68023,0.68045,3500300000.0
2006-02-24 06:30:00,0.68047,0.68051,0.68018,0.68035,2603900002.0
2006-02-24 07:00:00,0.6803,0.68043,0.68024,0.6803,2669199998.0
2006-02-24 07:30:00,0.68026,0.68037,0.68018,0.68025,3195399983.0
2006-02-24 08:00:00,0.6802,0.68038,0.68015,0.68027,2969800001.0
2006-02-24 08:30:00,0.68022,0.68049,0.6801,0.68015,3530500000.0
2006-02-24 09:00:00,0.68015,0.68045,0.6801,0.68014,3824800006.0
2006-02-24 09:30:00,0.68012,0.68013,0.67954,0.67964,4094200017.0
2006-02-24 10:00:00,0.67963,0.67998,0.67954,0.67974,4055900012.0
2006-02-24 10:30:00,0.67977,0.68061,0.67968,0.68061,4339799999.0
2006-02-24 11:00:00,0.68068,0.68072,0.68015,0.68023,4884300000.0
2006-02-24 11:30:00,0.68027,0.68048,0.68002,0.68009,4598899990.0
2006-02-24 12:00:00,0.68003,0.68058,0.67993,0.68048,4503999984.0
2006-02-24 12:30:00,0.68041,0.68052,0.67996,0.68,3726200014.0
2006-02-24 13:00:00,0.68006,0.68019,0.67982,0.67998,3482200000.0
2006-02-24 13:30:00,0.68,0.68024,0.67986,0.68004,4151199995.0
2006-02-24 14:00:00,0.68001,0.6802,0.67993,0.67995,4243000010.0
2006-02-24 14:30:00,0.67993,0.68015,0.67978,0.6801,4475599990.0
2006-02-24 15:00:00,0.6801,0.68029,0.67984,0.67996,3445900006.0
2006-02-24 15:30:00,0.67998,0.68031,0.67976,0.68031,3478099999.0
2006-02-24 16:00:00,0.68037,0.6804,0.68007,0.6801,3937700016.0
2006-02-24 16:30:00,0.68009,0.68048,0.68003,0.68022,4005999996.0
2006-02-24 17:00:00,0.68023,0.68045,0.67997,0.68031,4346199985.0
2006-02-24 17:30:00,0.68028,0.68033,0.67992,0.68026,4513999985.0
2006-02-24 18:00:00,0.68028,0.6805,0.68002,0.6803,32439100006.0
2006-02-24 18:30:00,0.68027,0.68091,0.68014,0.68076,15098699994.0
2006-02-24 19:00:00,0.68074,0.68077,0.68017,0.68037,12454900008.0
2006-02-24 19:30:00,0.68035,0.68127,0.68031,0.6811,11041599998.0
2006-02-24 20:00:00,0.6812,0.68127,0.68075,0.68087,11830400011.0
2006-02-24 20:30:00,0.68088,0.68109,0.68053,0.68075,22287700006.0
2006-02-24 21:00:00,0.68077,0.68091,0.68032,0.68038,13178099992.0
2006-02-24 21:30:00,0.68037,0.68064,0.68019,0.68019,7096200002.0
2006-02-24 22:00:00,0.68017,0.68058,0.68017,0.6804,7610199993.0
2006-02-24 22:30:00,0.68043,0.68048,0.68007,0.68007,5175799999.0
2006-02-24 23:00:00,0.67994,0.68058,0.67994,0.6805,3559699992.0
2006-02-24 23:30:00,0.68053,0.68058,0.67999,0.68025,3257700000.0
2006-02-27 00:00:00,0.68069,0.68089,0.68008,0.68043,3806999996.0
2006-02-27 00:30:00,0.6805,0.68053,0.68002,0.68037,3138399992.0
2006-02-27 01:00:00,0.68033,0.68033,0.67945,0.67989,4728999984.0
2006-02-27 01:30:00,0.67972,0.68024,0.67963,0.68015,4006600002.0
2006-02-27 02:00:00,0.68013,0.68021,0.67973,0.67988,4557399984.0
2006-02-27 02:30:00,0.67989,0.68035,0.67973,0.6799,4135099996.0
2006-02-27 03:00:00,0.67988,0.67992,0.67958,0.67985,3169299982.0
2006-02-27 03:30:00,0.67986,0.67997,0.67952,0.67987,3156399977.0
2006-02-27 04:00:00,0.67996,0.68018,0.67982,0.68001,2950400005.0
2006-02-27 04:30:00,0.68001,0.68016,0.67983,0.67997,3596400001.0
2006-02-27 05:00:00,0.67995,0.68015,0.67995,0.68012,2518500007.0
2006-02-27 05:30:00,0.68012,0.68013,0.67981,0.68003,2556500015.0
2006-02-27 06:00:00,0.68005,0.68015,0.67995,0.6801,3087799995.0
2006-02-27 06:30:00,0.68012,0.68058,0.68005,0.68055,3016599991.0
2006-02-27 07:00:00,0.68048,0.68048,0.6802,0.68025,3202699990.0
2006-02-27 07:30:00,0.68021,0.68055,0.6801,0.68051,3433800000.0
2006-02-27 08:00:00,0.68045,0.68053,0.68018,0.6802,3684000002.0
2006-02-27 08:30:00,0.68022,0.68041,0.67997,0.68,3838100020.0
2006-02-27 09:00:00,0.67998,0.68049,0.67987,0.68036,4349500012.0
2006-02-27 09:30:00,0.68033,0.68092,0.68028,0.68083,3931399989.0
2006-02-27 10:00:00,0.68077,0.68114,0.68057,0.68082,4432900006.0
2006-02-27 10:30:00,0.6808,0.6816,0.68078,0.68155,3903300002.0
2006-02-27 11:00:00,0.68151,0.68163,0.68067,0.68067,4848299980.0
2006-02-27 11:30:00,0.68074,0.68129,0.68061,0.68125,4338299990.0
2006-02-27 12:00:00,0.68122,0.68153,0.68102,0.68135,4756200007.0
2006-02-27 12:30:00,0.68133,0.68159,0.68108,0.68146,4134400000.0
2006-02-27 13:00:00,0.68147,0.68184,0.68089,0.68089,4340200022.0
2006-02-27 13:30:00,0.68088,0.68136,0.68076,0.68133,4072599997.0
2006-02-27 14:00:00,0.68137,0.68158,0.68122,0.68128,3809699986.0
2006-02-27 14:30:00,0.68124,0.68136,0.68091,0.68095,3963599988.0
2006-02-27 15:00:00,0.68092,0.68105,0.68078,0.68099,4617700004.0
2006-02-27 15:30:00,0.68096,0.68119,0.68081,0.68083,4732099996.0
2006-02-27 16:00:00,0.68078,0.68095,0.68053,0.68078,3944700007.0
2006-02-27 16:30:00,0.68081,0.68095,0.68057,0.6806,4198699996.0
2006-02-27 17:00:00,0.68057,0.68143,0.68044,0.68133,5191600003.0
2006-02-27 17:30:00,0.68134,0.68165,0.68122,0.68151,4490600021.0
2006-02-27 18:00:00,0.68147,0.68153,0.6807,0.68107,29442100027.0
2006-02-27 18:30:00,0.68106,0.68133,0.6809,0.68112,13939299991.0
2006-02-27 19:00:00,0.68111,0.6813,0.68086,0.68122,11586100004.0
2006-02-27 19:30:00,0.68119,0.68145,0.68088,0.68137,10659300010.0
2006-02-27 20:00:00,0.68146,0.6817,0.68132,0.68147,11108000015.0
2006-02-27 20:30:00,0.68148,0.68164,0.68139,0.68144,21597799979.0
2006-02-27 21:00:00,0.68147,0.68152,0.68108,0.68122,13266400017.0
2006-02-27 21:30:00,0.6812,0.6815,0.68105,0.68125,7660600007.0
2006-02-27 22:00:00,0.6812,0.68127,0.68091,0.68105,7921900013.0
2006-02-27 22:30:00,0.68108,0.68113,0.68088,0.68093,5808099986.0
2006-02-27 23:00:00,0.68078,0.68111,0.68073,0.68084,3687700004.0
2006-02-27 23:30:00,0.68092,0.681,0.68031,0.68065,3511500002.0
2006-02-28 00:00:00,0.68062,0.68101,0.6803,0.68057,5002100004.0
2006-02-28 00:30:00,0.6807,0.68085,0.68057,0.68076,3342499993.0
2006-02-28 01:00:00,0.68066,0.68104,0.68057,0.68103,3532499997.0
2006-02-28 01:30:00,0.68101,0.68108,0.68079,0.68087,4217500012.0
2006-02-28 02:00:00,0.68084,0.68113,0.68065,0.681,3765300021.0
2006-02-28 02:30:00,0.68096,0.68118,0.68062,0.68073,3270099990.0
2006-02-28 03:00:00,0.68075,0.68105,0.6807,0.68091,2391900017.0
2006-02-28 03:30:00,0.6809,0.68113,0.68083,0.68094,3571399987.0
2006-02-28 04:00:00,0.68095,0.68114,0.68078,0.68085,3932199992.0
2006-02-28 04:30:00,0.68088,0.68132,0.68086,0.68111,3863699993.0
2006-02-28 05:00:00,0.68111,0.68143,0.68096,0.68129,3695900015.0
2006-02-28 05:30:00,0.68128,0.68141,0.68111,0.68124,3620900011.0
2006-02-28 06:00:00,0.68124,0.68131,0.68095,0.68125,4139699981.0
2006-02-28 06:30:00,0.68124,0.68128,0.68098,0.68115,3205499997.0
2006-02-28 07:00:00,0.6811,0.68133,0.681,0.68105,3162000010.0
2006-02-28 07:30:00,0.68105,0.68128,0.68095,0.68115,3669299998.0
2006-02-28 08:00:00,0.68109,0.68168,0.68109,0.68162,3056800012.0
2006-02-28 08:30:00,0.68162,0.68179,0.68147,0.68147,3575599992.0
2006-02-28 09:00:00,0.6816,0.68203,0.68127,0.6813,4704500019.0
2006-02-28 09:30:00,0.68131,0.68161,0.68117,0.68143,4115800005.0
2006-02-28 10:00:00,0.68145,0.6817,0.68138,0.68157,3930599997.0
2006-02-28 10:30:00,0.68157,0.68181,0.68134,0.68171,3873199999.0
2006-02-28 11:00:00,0.68171,0.68172,0.68142,0.68144,4032700015.0
2006-02-28 11:30:00,0.68144,0.68146,0.68112,0.68135,4558500003.0
2006-02-28 12:00:00,0.68124,0.68132,0.68042,0.68049,4206300024.0
2006-02-28 12:30:00,0.68042,0.68061,0.68011,0.68046,5107500000.0
2006-02-28 13:00:00,0.68055,0.68063,0.68028,0.68045,4217899989.0
2006-02-28 13:30:00,0.68043,0.68049,0.67957,0.67997,3739199998.0
2006-02-28 14:00:00,0.68008,0.68008,0.67957,0.68005,4359700019.0
2006-02-28 14:30:00,0.67996,0.68029,0.67968,0.67975,3579699987.0
2006-02-28 15:00:00,0.67976,0.67987,0.67916,0.67916,4069299986.0
2006-02-28 15:30:00,0.67922,0.67954,0.67914,0.67933,4028600006.0
2006-02-28 16:00:00,0.67936,0.67998,0.67926,0.67989,4175599996.0
2006-02-28 16:30:00,0.68,0.68048,0.67998,0.68032,4306199978.0
2006-02-28 17:00:00,0.68039,0.6809,0.68039,0.68077,4548099983.0
2006-02-28 17:30:00,0.68078,0.68093,0.68054,0.68067,4321699994.0
2006-02-28 18:00:00,0.68064,0.68075,0.67961,0.67997,31442299970.0
2006-02-28 18:30:00,0.67993,0.67996,0.67955,0.67967,14907799997.0
2006-02-28 19:00:00,0.67966,0.67997,0.67947,0.67974,11682300014.0
2006-02-28 19:30:00,0.67974,0.68004,0.67973,0.67988,10508900003.0
2006-02-28 20:00:00,0.67993,0.68005,0.67967,0.67987,11068699993.0
2006-02-28 20:30:00,0.67988,0.68003,0.67954,0.6796,21046999977.0
2006-02-28 21:00:00,0.67963,0.67976,0.6794,0.67963,12688100005.0
2006-02-28 21:30:00,0.6796,0.67974,0.67932,0.6794,7701399993.0
2006-02-28 22:00:00,0.67942,0.67971,0.67936,0.6795,7734899995.0
2006-02-28 22:30:00,0.67954,0.67971,0.67926,0.67926,5954499979.0
2006-02-28 23:00:00,0.67914,0.67964,0.67914,0.67937,3995899998.0
2006-02-28 23:30:00,0.67943,0.67978,0.6794,0.67975,3775100005.0
2006-03-01 00:00:00,0.67972,0.6803,0.67955,0.67992,4361800002.0
2006-03-01 00:30:00,0.67983,0.68022,0.67978,0.67999,4343500020.0
2006-03-01 01:00:00,0.67992,0.68009,0.67978,0.68003,3577299979.0
2006-03-01 01:30:00,0.67999,0.6802,0.67972,0.68003,4326899987.0
2006-03-01 02:00:00,0.67996,0.68062,0.67992,0.68046,4640700005.0
2006-03-01 02:30:00,0.68043,0.6805,0.68016,0.68034,3933099993.0
2006-03-01 03:00:00,0.68029,0.68033,0.68003,0.68023,3125999992.0
2006-03-01 03:30:00,0.68024,0.68054,0.68013,0.68013,3226399995.0
2006-03-01 04:00:00,0.68019,0.68048,0.68012,0.68028,3540200006.0
2006-03-01 04:30:00,0.68025,0.68045,0.68012,0.68042,3390599999.0
2006-03-01 05:00:00,0.68033,0.68047,0.68022,0.68043,3886900002.0
2006-03-01 05:30:00,0.68041,0.68055,0.68025,0.68049,3053100019.0
2006-03-01 06:00:00,0.68049,0.68056,0.68013,0.68027,3718499998.0
2006-03-01 06:30:00,0.68024,0.6805,0.68006,0.6804,3744099985.0
2006-03-01 07:00:00,0.68036,0.68054,0.68033,0.6805,3374500017.0
2006-03-01 07:30:00,0.68048,0.6805,0.68,0.68005,4025599993.0
2006-03-01 08:00:00,0.68001,0.68042,0.68001,0.68035,2911699995.0
2006-03-01 08:30:00,0.68038,0.68046,0.68025,0.68033,3669200016.0
2006-03-01 09:00:00,0.68031,0.68037,0.67987,0.68005,4436299989.0
2006-03-01 09:30:00,0.68013,0.68054,0.68002,0.68053,4150500015.0
2006-03-01 10:00:00,0.68047,0.6813,0.68039,0.68109,4409699998.0
2006-03-01 10:30:00,0.68111,0.68131,0.68061,0.68077,4081999987.0
2006-03-01 11:00:00,0.68076,0.68098,0.6806,0.68067,4407099995.0
2006-03-01 11:30:00,0.6807,0.68096,0.67993,0.68009,4233300000.0
2006-03-01 12:00:00,0.68007,0.6802,0.67937,0.6798,4321000003.0
2006-03-01 12:30:00,0.67976,0.67995,0.67956,0.67956,4602100005.0
2006-03-01 13:00:00,0.67959,0.67982,0.67937,0.67973,4015099996.0
2006-03-01 13:30:00,0.67982,0.67993,0.67951,0.67951,4312900021.0
2006-03-01 14:00:00,0.67959,0.67984,0.67942,0.67967,4428799999.0
2006-03-01 14:30:00,0.67964,0.6801,0.67964,0.68004,4213500013.0
2006-03-01 15:00:00,0.68007,0.68076,0.68,0.68029,4008399995.0
2006-03-01 15:30:00,0.68033,0.68061,0.6801,0.68018,4428099990.0
2006-03-01 16:00:00,0.68021,0.68054,0.68014,0.68042,4474499998.0
2006-03-01 16:30:00,0.68048,0.68056,0.68026,0.68044,4636300009.0
2006-03-01 17:00:00,0.68035,0.68089,0.68028,0.68063,4344200000.0
2006-03-01 17:30:00,0.68067,0.6811,0.68016,0.68053,4330200006.0
2006-03-01 18:00:00,0.68054,0.6811,0.68026,0.68049,32251599997.0
2006-03-01 18:30:00,0.68048,0.681,0.68034,0.68078,14275900000.0
2006-03-01 19:00:00,0.6808,0.68129,0.68072,0.68112,11861800002.0
2006-03-01 19:30:00,0.6811,0.68122,0.68067,0.6809,11005799967.0
2006-03-01 20:00:00,0.68095,0.68121,0.68072,0.68096,10763400004.0
2006-03-01 20:30:00,0.68098,0.68134,0.68081,0.681,21292400026.0
2006-03-01 21:00:00,0.681,0.68105,0.68057,0.68072,14212200011.0
2006-03-01 21:30:00,0.68068,0.68088,0.68061,0.68076,7653900002.0
2006-03-01 22:00:00,0.68075,0.68086,0.68055,0.68065,7940299973.0
2006-03-01 22:30:00,0.68067,0.6812,0.68063,0.68093,6208499980.0
2006-03-01 23:00:00,0.68078,0.68123,0.68078,0.68095,3402199985.0
2006-03-01 23:30:00,0.68099,0.68111,0.68073,0.68105,3654100006.0
2006-03-02 00:00:00,0.68102,0.68136,0.68076,0.68108,4840000000.0
2006-03-02 00:30:00,0.68115,0.68121,0.68086,0.68108,3466100007.0
2006-03-02 01:00:00,0.68111,0.6813,0.68094,0.681,3435200000.0
2006-03-02 01:30:00,0.68098,0.68117,0.68085,0.68102,3959400004.0
2006-03-02 02:00:00,0.681,0.68128,0.68098,0.68115,3840600003.0
2006-03-02 02:30:00,0.68111,0.68125,0.68083,0.68103,3427800003.0
2006-03-02 03:00:00,0.68101,0.68112,0.68081,0.6811,2913300012.0
2006-03-02 03:30:00,0.68112,0.68122,0.68105,0.6811,2934599991.0
2006-03-02 04:00:00,0.68119,0.68132,0.68112,0.68121,3218200004.0
2006-03-02 04:30:00,0.68123,0.68129,0.68108,0.68121,3353000009.0
2006-03-02 05:00:00,0.68118,0.68126,0.68107,0.68117,2926200013.0
2006-03-02 05:30:00,0.68118,0.68149,0.68108,0.68149,3176099999.0
2006-03-02 06:00:00,0.68143,0.68156,0.6813,0.6815,3983299994.0
2006-03-02 06:30:00,0.6815,0.68153,0.68118,0.68135,3470600007.0
2006-03-02 07:00:00,0.68133,0.68158,0.68131,0.6815,3102299996.0
2006-03-02 07:30:00,0.68148,0.68159,0.68138,0.68145,3286100008.0
2006-03-02 08:00:00,0.68138,0.68153,0.68136,0.68153,2474800000.0
2006-03-02 08:30:00,0.68151,0.68156,0.68122,0.68143,3707599989.0
2006-03-02 09:00:00,0.68141,0.68168,0.6812,0.68137,4328499991.0
2006-03-02 09:30:00,0.68137,0.68159,0.68123,0.68142,4448299996.0
2006-03-02 10:00:00,0.68142,0.68177,0.68124,0.68171,4192100015.0
2006-03-02 10:30:00,0.68177,0.68268,0.68177,0.68253,4230400012.0
2006-03-02 11:00:00,0.68253,0.6828,0.68236,0.68267,3901599976.0
2006-03-02 11:30:00,0.6827,0.68284,0.68243,0.68261,4171700008.0
2006-03-02 12:00:00,0.6826,0.68286,0.68229,0.68271,4151100003.0
2006-03-02 12:30:00,0.6827,0.68311,0.68246,0.68295,4225000018.0
2006-03-02 13:00:00,0.68295,0.68302,0.6824,0.68272,4244399982.0
2006-03-02 13:30:00,0.68273,0.68339,0.68267,0.68337,4441899984.0
2006-03-02 14:00:00,0.6834,0.68346,0.68284,0.68299,5084100001.0
2006-03-02 14:30:00,0.68297,0.68348,0.68269,0.68326,4058699986.0
2006-03-02 15:00:00,0.68327,0.68363,0.68287,0.6835,4022200011.0
2006-03-02 15:30:00,0.68356,0.68464,0.68332,0.68408,4685400002.0
2006-03-02 16:00:00,0.68406,0.6846,0.68373,0.68435,4003100000.0
2006-03-02 16:30:00,0.68437,0.6849,0.68406,0.68485,3863399995.0
2006-03-02 17:00:00,0.68484,0.68596,0.68477,0.68588,4557499997.0
2006-03-02 17:30:00,0.68587,0.68622,0.68576,0.68592,3880099992.0
2006-03-02 18:00:00,0.68589,0.6864,0.68561,0.68593,28863899987.0
2006-03-02 18:30:00,0.6859,0.68602,0.68565,0.68598,15093500000.0
2006-03-02 19:00:00,0.68598,0.68654,0.68593,0.68607,11839100014.0
2006-03-02 19:30:00,0.68603,0.68613,0.68572,0.68572,10304399985.0
2006-03-02 20:00:00,0.68578,0.68592,0.68541,0.68567,10523199977.0
2006-03-02 20:30:00,0.68568,0.68574,0.68537,0.68549,21947099960.0
2006-03-02 21:00:00,0.68551,0.68642,0.68541,0.68617,12853000023.0
2006-03-02 21:30:00,0.68614,0.68629,0.68574,0.68597,7127800011.0
2006-03-02 22:00:00,0.68595,0.68624,0.68581,0.686,7820400000.0
2006-03-02 22:30:00,0.68603,0.68639,0.68598,0.68598,6170700016.0
2006-03-02 23:00:00,0.68587,0.68622,0.68587,0.68607,3014300001.0
2006-03-02 23:30:00,0.68609,0.68639,0.68599,0.68627,3279900002.0
2006-03-03 00:00:00,0.68627,0.68684,0.68625,0.68647,5172000006.0
2006-03-03 00:30:00,0.68632,0.68642,0.68596,0.6862,3911499990.0
2006-03-03 01:00:00,0.68617,0.68631,0.6861,0.68622,3706000006.0
2006-03-03 01:30:00,0.68619,0.68639,0.68607,0.68636,3510100007.0
2006-03-03 02:00:00,0.68633,0.68644,0.68593,0.68599,3944700007.0
2006-03-03 02:30:00,0.68594,0.68639,0.68591,0.68626,4021399990.0
2006-03-03 03:00:00,0.68626,0.68637,0.68592,0.68597,4176600004.0
2006-03-03 03:30:00,0.68587,0.686,0.6856,0.68565,2931400004.0
2006-03-03 04:00:00,0.68568,0.68609,0.68562,0.68591,2792299990.0
2006-03-03 04:30:00,0.68593,0.68602,0.68565,0.68582,3280900000.0
2006-03-03 05:00:00,0.6858,0.6861,0.68576,0.68604,3283799997.0
2006-03-03 05:30:00,0.68603,0.68622,0.68594,0.6861,3588700005.0
2006-03-03 06:00:00,0.68615,0.68634,0.6861,0.68634,3092999990.0
2006-03-03 06:30:00,0.68633,0.6865,0.68623,0.6865,2825900003.0
2006-03-03 07:00:00,0.68647,0.68657,0.6863,0.68655,3125500008.0
2006-03-03 07:30:00,0.68653,0.68657,0.68599,0.68624,3901900000.0
2006-03-03 08:00:00,0.68618,0.68636,0.68572,0.68578,3621000003.0
2006-03-03 08:30:00,0.68582,0.68614,0.68568,0.68581,4276099975.0
2006-03-03 09:00:00,0.68585,0.6863,0.68563,0.68616,4239899998.0
2006-03-03 09:30:00,0.68619,0.68636,0.68587,0.68625,3949999994.0
2006-03-03 10:00:00,0.68625,0.68632,0.68592,0.68597,5067799981.0
2006-03-03 10:30:00,0.68602,0.68626,0.68578,0.68587,4395599996.0
2006-03-03 11:00:00,0.68585,0.68603,0.68541,0.68544,3629799995.0
2006-03-03 11:30:00,0.6854,0.68565,0.68512,0.68558,4207500003.0
2006-03-03 12:00:00,0.68552,0.6861,0.68542,0.68605,4428900012.0
2006-03-03 12:30:00,0.68601,0.6861,0.68495,0.68495,4173800004.0
2006-03-03 13:00:00,0.68502,0.68512,0.68451,0.68468,4094400019.0
2006-03-03 13:30:00,0.68468,0.68477,0.68435,0.68454,3970199985.0
2006-03-03 14:00:00,0.68452,0.68481,0.68442,0.6847,4240599999.0
2006-03-03 14:30:00,0.68465,0.68496,0.68446,0.68487,4198299988.0
2006-03-03 15:00:00,0.68485,0.68487,0.68418,0.68443,3735900015.0
2006-03-03 15:30:00,0.68444,0.68491,0.68439,0.68485,4107199992.0
2006-03-03 16:00:00,0.6849,0.68529,0.68461,0.68529,4656400017.0
2006-03-03 16:30:00,0.68533,0.6854,0.68489,0.68507,4200499994.0
2006-03-03 17:00:00,0.685,0.68536,0.68443,0.68532,5118499996.0
2006-03-03 17:30:00,0.68538,0.68579,0.68513,0.68559,4599700019.0
2006-03-03 18:00:00,0.68562,0.68627,0.68545,0.68614,30668400022.0
2006-03-03 18:30:00,0.68614,0.68626,0.6858,0.68591,14612899978.0
2006-03-03 19:00:00,0.68592,0.68609,0.68567,0.6857,11126799992.0
2006-03-03 19:30:00,0.68568,0.68585,0.68542,0.68582,10843599999.0
2006-03-03 20:00:00,0.68588,0.6861,0.68562,0.68577,10937100026.0
2006-03-03 20:30:00,0.68578,0.68598,0.68571,0.68571,22313800015.0
2006-03-03 21:00:00,0.68574,0.68595,0.68555,0.68557,13820800016.0
2006-03-03 21:30:00,0.68558,0.68595,0.68554,0.68595,7546499984.0
2006-03-03 22:00:00,0.68597,0.68617,0.6858,0.68595,7471399994.0
2006-03-03 22:30:00,0.68597,0.68609,0.68583,0.68583,6225599989.0
2006-03-03 23:00:00,0.68562,0.68609,0.68562,0.68592,3155499991.0
2006-03-03 23:30:00,0.68593,0.68614,0.68566,0.68595,4008599990.0
2006-03-06 00:00:00,0.68584,0.68612,0.68559,0.68593,3812100005.0
2006-03-06 00:30:00,0.68602,0.6861,0.68568,0.68581,3861800003.0
2006-03-06 01:00:00,0.68583,0.68675,0.68583,0.68675,4329099988.0
2006-03-06 01:30:00,0.68692,0.68727,0.68647,0.68671,3860499984.0
2006-03-06 02:00:00,0.68672,0.68706,0.68615,0.68643,4611599990.0
2006-03-06 02:30:00,0.68642,0.68676,0.68631,0.6865,3839399996.0
2006-03-06 03:00:00,0.68652,0.68665,0.68638,0.68645,3082500007.0
2006-03-06 03:30:00,0.68645,0.68664,0.6864,0.68643,2833600001.0
2006-03-06 04:00:00,0.68647,0.6866,0.68634,0.68638,3119099998.0
2006-03-06 04:30:00,0.68639,0.6867,0.68631,0.68652,4446799992.0
2006-03-06 05:00:00,0.6865,0.68672,0.68637,0.68646,3923899997.0
2006-03-06 05:30:00,0.68648,0.68656,0.68573,0.68613,3517900003.0
2006-03-06 06:00:00,0.68615,0.68635,0.68605,0.68632,3111100007.0
2006-03-06 06:30:00,0.68634,0.68634,0.68605,0.68614,3311100014.0
2006-03-06 07:00:00,0.68608,0.68643,0.68605,0.68627,3117200000.0
2006-03-06 07:30:00,0.68623,0.68643,0.68617,0.6863,3344599994.0
2006-03-06 08:00:00,0.68624,0.68652,0.68619,0.6864,3605699994.0
2006-03-06 08:30:00,0.68644,0.68657,0.6861,0.68623,4048899992.0
2006-03-06 09:00:00,0.68621,0.68621,0.68514,0.68546,4700799985.0
2006-03-06 09:30:00,0.68553,0.68561,0.68518,0.68555,4785800017.0
2006-03-06 10:00:00,0.68556,0.68583,0.68541,0.68548,4949900018.0
2006-03-06 10:30:00,0.68546,0.68598,0.6854,0.68554,4106400004.0
2006-03-06 11:00:00,0.68552,0.68578,0.68538,0.68557,4209899989.0
2006-03-06 11:30:00,0.68562,0.68582,0.6853,0.68567,4473500003.0
2006-03-06 12:00:00,0.68562,0.68603,0.68557,0.6859,4764099993.0
2006-03-06 12:30:00,0.68585,0.68627,0.68528,0.68528,4084200007.0
2006-03-06 13:00:00,0.68527,0.6857,0.68521,0.68535,4671699991.0
2006-03-06 13:30:00,0.68537,0.68563,0.68526,0.68527,3887699998.0
2006-03-06 14:00:00,0.68529,0.68573,0.68519,0.68557,3736499992.0
2006-03-06 14:30:00,0.68557,0.68567,0.68523,0.68527,4587200008.0
2006-03-06 15:00:00,0.68524,0.68553,0.6851,0.68512,4438399998.0
2006-03-06 15:30:00,0.68512,0.68551,0.68507,0.68539,4303900012.0
2006-03-06 16:00:00,0.68541,0.68551,0.68519,0.68534,4005499995.0
2006-03-06 16:30:00,0.68531,0.68634,0.68516,0.68623,4553199990.0
2006-03-06 17:00:00,0.68625,0.68661,0.68601,0.68625,5074699994.0
2006-03-06 17:30:00,0.68623,0.68637,0.68562,0.68562,4381500014.0
2006-03-06 18:00:00,0.6856,0.68605,0.68557,0.68575,30043199971.0
2006-03-06 18:30:00,0.68576,0.68624,0.68573,0.68595,14513399979.0
2006-03-06 19:00:00,0.68595,0.68625,0.68574,0.68625,11841699984.0
2006-03-06 19:30:00,0.68625,0.68649,0.68614,0.68636,10670900011.0
2006-03-06 20:00:00,0.68641,0.68667,0.68608,0.68632,11108000017.0
2006-03-06 20:30:00,0.68633,0.68653,0.68614,0.68639,21298499993.0
2006-03-06 21:00:00,0.68643,0.6866,0.68625,0.68648,13716599999.0
2006-03-06 21:30:00,0.68643,0.68707,0.68643,0.68705,7535799971.0
2006-03-06 22:00:00,0.68707,0.68713,0.6867,0.68679,7780599995.0
2006-03-06 22:30:00,0.68685,0.68693,0.68661,0.68663,5452400016.0
2006-03-06 23:00:00,0.6865,0.68693,0.6865,0.68657,4179199991.0
2006-03-06 23:30:00,0.6866,0.6867,0.68599,0.6863,4207500001.0
2006-03-07 00:00:00,0.68627,0.68673,0.68609,0.68633,4796500005.0
2006-03-07 00:30:00,0.68641,0.68675,0.68621,0.68654,3580799993.0
2006-03-07 01:00:00,0.68652,0.68658,0.6862,0.68635,3588000011.0
2006-03-07 01:30:00,0.68625,0.6866,0.68613,0.68652,3826600001.0
2006-03-07 02:00:00,0.68652,0.68687,0.68651,0.68667,4028399987.0
2006-03-07 02:30:00,0.68667,0.68674,0.68571,0.68623,4313400012.0
2006-03-07 03:00:00,0.68618,0.68648,0.68609,0.68645,3148999996.0
2006-03-07 03:30:00,0.68643,0.68667,0.68632,0.68647,3164899996.0
2006-03-07 04:00:00,0.68659,0.68675,0.68647,0.6866,3183000024.0
2006-03-07 04:30:00,0.68658,0.68667,0.68617,0.68622,3935600003.0
2006-03-07 05:00:00,0.68622,0.68653,0.6861,0.68613,2903099996.0
2006-03-07 05:30:00,0.68613,0.68631,0.6861,0.68625,2613999992.0
2006-03-07 06:00:00,0.68627,0.6864,0.68621,0.68627,2932600004.0
2006-03-07 06:30:00,0.68625,0.68636,0.68473,0.68489,3533799997.0
2006-03-07 07:00:00,0.68491,0.68539,0.68484,0.68507,4316400001.0
2006-03-07 07:30:00,0.68506,0.68527,0.68497,0.68517,3306499999.0
2006-03-07 08:00:00,0.6851,0.68545,0.68505,0.68532,3997600004.0
2006-03-07 08:30:00,0.68533,0.68551,0.68521,0.68546,3755999999.0
2006-03-07 09:00:00,0.68547,0.68571,0.68518,0.6855,4253900004.0
2006-03-07 09:30:00,0.68552,0.68562,0.68495,0.68502,4288699994.0
2006-03-07 10:00:00,0.685,0.68571,0.68495,0.68542,4914299969.0
2006-03-07 10:30:00,0.68544,0.68567,0.68511,0.68532,4339799995.0
2006-03-07 11:00:00,0.68528,0.68561,0.68503,0.68549,4525999987.0
2006-03-07 11:30:00,0.68555,0.68579,0.68509,0.68575,4725500005.0
2006-03-07 12:00:00,0.6857,0.68603,0.68549,0.68596,4189500002.0
2006-03-07 12:30:00,0.6859,0.68634,0.68555,0.68573,4334700005.0
2006-03-07 13:00:00,0.68579,0.686,0.68562,0.68563,4379899997.0
2006-03-07 13:30:00,0.68566,0.68585,0.68543,0.68544,4100600014.0
2006-03-07 14:00:00,0.68541,0.68583,0.68535,0.68576,4363100002.0
2006-03-07 14:30:00,0.68565,0.68596,0.68553,0.68581,3709399998.0
2006-03-07 15:00:00,0.68575,0.6859,0.68551,0.68569,3985300021.0
2006-03-07 15:30:00,0.6857,0.68608,0.68554,0.68593,4886099979.0
2006-03-07 16:00:00,0.68593,0.68595,0.68537,0.6855,4496500012.0
2006-03-07 16:30:00,0.68552,0.68589,0.68536,0.68573,4168200012.0
2006-03-07 17:00:00,0.68574,0.68588,0.6851,0.6852,4485600001.0
2006-03-07 17:30:00,0.68522,0.68539,0.68465,0.6848,4696699993.0
2006-03-07 18:00:00,0.68481,0.68489,0.68424,0.68451,30078500056.0
2006-03-07 18:30:00,0.68449,0.68482,0.68409,0.68455,13918899989.0
2006-03-07 19:00:00,0.68455,0.68473,0.68431,0.68447,11161800015.0
2006-03-07 19:30:00,0.68445,0.68471,0.68421,0.6845,11276399991.0
2006-03-07 20:00:00,0.68458,0.68461,0.68425,0.68427,10664999979.0
2006-03-07 20:30:00,0.68428,0.68436,0.6839,0.68391,20986999979.0
2006-03-07 21:00:00,0.68396,0.68424,0.68392,0.68419,12316699994.0
2006-03-07 21:30:00,0.68418,0.6846,0.68405,0.6846,7425500018.0
2006-03-07 22:00:00,0.68458,0.68461,0.6844,0.6844,7875800002.0
2006-03-07 22:30:00,0.68444,0.68453,0.68417,0.68417,5653200017.0
2006-03-07 23:00:00,0.68407,0.68463,0.68407,0.68451,3907500021.0
2006-03-07 23:30:00,0.68451,0.68461,0.6842,0.6845,3699299986.0
2006-03-08 00:00:00,0.68447,0.68496,0.68432,0.68463,5192500010.0
2006-03-08 00:30:00,0.68469,0.68495,0.68452,0.68481,3268199992.0
2006-03-08 01:00:00,0.68477,0.68501,0.68452,0.68463,3592399992.0
2006-03-08 01:30:00,0.68462,0.68487,0.68458,0.68467,3009400000.0
2006-03-08 02:00:00,0.68462,0.68474,0.68445,0.68467,4408799991.0
2006-03-08 02:30:00,0.68462,0.6847,0.68423,0.68431,3727399986.0
2006-03-08 03:00:00,0.68437,0.68459,0.6843,0.6845,3684399990.0
2006-03-08 03:30:00,0.68443,0.68468,0.68432,0.6845,3560299990.0
2006-03-08 04:00:00,0.68458,0.68458,0.68425,0.68436,2925499988.0
2006-03-08 04:30:00,0.68437,0.68439,0.68406,0.68417,3159099988.0
2006-03-08 05:00:00,0.68412,0.68476,0.68407,0.68473,3447099986.0
2006-03-08 05:30:00,0.68471,0.68482,0.68449,0.68457,3857700002.0
2006-03-08 06:00:00,0.68459,0.68475,0.68437,0.68466,3994600002.0
2006-03-08 06:30:00,0.68462,0.68476,0.68445,0.68465,3114799998.0
2006-03-08 07:00:00,0.68458,0.68463,0.6844,0.68448,2910100004.0
2006-03-08 07:30:00,0.68444,0.68488,0.6844,0.68476,3829199996.0
2006-03-08 08:00:00,0.6847,0.685,0.68468,0.68482,3150599999.0
2006-03-08 08:30:00,0.68482,0.68526,0.68477,0.68493,4490000010.0
2006-03-08 09:00:00,0.68493,0.68545,0.68479,0.68487,4445399994.0
2006-03-08 09:30:00,0.68489,0.68497,0.68424,0.68441,4277399987.0
2006-03-08 10:00:00,0.68438,0.68481,0.68419,0.68477,4328999994.0
2006-03-08 10:30:00,0.68476,0.68512,0.68473,0.68492,4260100003.0
2006-03-08 11:00:00,0.68483,0.68502,0.68467,0.68492,4297800011.0
2006-03-08 11:30:00,0.68499,0.68562,0.68481,0.68559,4607200004.0
2006-03-08 12:00:00,0.68546,0.68608,0.68545,0.68602,4593899986.0
2006-03-08 12:30:00,0.686,0.68613,0.68546,0.68558,4717599998.0
2006-03-08 13:00:00,0.68565,0.68568,0.68529,0.68549,4350199998.0
2006-03-08 13:30:00,0.68548,0.68557,0.6851,0.68518,4541199996.0
2006-03-08 14:00:00,0.68519,0.68554,0.68504,0.68546,3981800006.0
2006-03-08 14:30:00,0.68536,0.68548,0.68502,0.68548,4264199991.0
2006-03-08 15:00:00,0.68544,0.68599,0.68536,0.68583,4075400009.0
2006-03-08 15:30:00,0.68581,0.68621,0.68574,0.68593,4820499996.0
2006-03-08 16:00:00,0.68599,0.68618,0.68561,0.68575,4213699992.0
2006-03-08 16:30:00,0.68571,0.68596,0.68559,0.68591,4154800008.0
2006-03-08 17:00:00,0.6859,0.68672,0.68583,0.68667,4827000007.0
2006-03-08 17:30:00,0.68671,0.68729,0.68655,0.68677,4374200005.0
2006-03-08 18:00:00,0.68674,0.68678,0.6864,0.68664,32075500037.0
2006-03-08 18:30:00,0.68666,0.68674,0.68616,0.6862,15160299981.0
2006-03-08 19:00:00,0.68621,0.68683,0.6862,0.68677,12557099994.0
2006-03-08 19:30:00,0.68677,0.68679,0.68639,0.68663,11343199986.0
2006-03-08 20:00:00,0.68667,0.68676,0.68633,0.68647,11146699971.0
2006-03-08 20:30:00,0.68647,0.68662,0.68631,0.68635,21116400019.0
2006-03-08 21:00:00,0.68638,0.68662,0.68631,0.68652,12721599997.0
2006-03-08 21:30:00,0.68651,0.68669,0.68588,0.68597,7654800007.0
2006-03-08 22:00:00,0.68595,0.68622,0.68584,0.68595,8251900028.0
2006-03-08 22:30:00,0.68598,0.68614,0.68587,0.68591,5174399965.0
2006-03-08 23:00:00,0.68581,0.68616,0.68568,0.68577,3449899993.0
2006-03-08 23:30:00,0.68575,0.68601,0.68547,0.68575,3277799994.0
2006-03-09 00:00:00,0.68572,0.68626,0.68532,0.68578,4929800006.0
2006-03-09 00:30:00,0.68585,0.68605,0.68577,0.68605,3132000006.0
2006-03-09 01:00:00,0.68606,0.68645,0.686,0.68632,3743400009.0
2006-03-09 01:30:00,0.68627,0.68666,0.68627,0.68647,3915299999.0
2006-03-09 02:00:00,0.68645,0.68669,0.6864,0.68658,3633000001.0
2006-03-09 02:30:00,0.68657,0.68682,0.68649,0.68679,3665400011.0
2006-03-09 03:00:00,0.68684,0.68725,0.68658,0.68681,3521099997.0
2006-03-09 03:30:00,0.68685,0.68692,0.68653,0.68653,3539699994.0
2006-03-09 04:00:00,0.6866,0.68671,0.68652,0.68656,3468800005.0
2006-03-09 04:30:00,0.68657,0.68685,0.6865,0.68672,3632600012.0
2006-03-09 05:00:00,0.6867,0.68712,0.68666,0.68707,3627499991.0
2006-03-09 05:30:00,0.68706,0.68732,0.68704,0.68717,3852100008.0
2006-03-09 06:00:00,0.68715,0.68717,0.68684,0.6869,3539499988.0
2006-03-09 06:30:00,0.68688,0.68739,0.68684,0.68735,3627899993.0
2006-03-09 07:00:00,0.68738,0.68746,0.6869,0.68737,3827300007.0
2006-03-09 07:30:00,0.68737,0.68739,0.68638,0.68645,5094099988.0
2006-03-09 08:00:00,0.68642,0.687,0.68641,0.68654,4372999981.0
2006-03-09 08:30:00,0.68659,0.68665,0.68635,0.68652,4290699989.0
2006-03-09 09:00:00,0.68649,0.68709,0.68614,0.68698,4078000015.0
2006-03-09 09:30:00,0.68702,0.68763,0.68687,0.6874,4243700018.0
2006-03-09 10:00:00,0.68742,0.68742,0.68684,0.68694,4648099988.0
2006-03-09 10:30:00,0.68691,0.68705,0.68647,0.68655,4659799991.0
2006-03-09 11:00:00,0.68651,0.68704,0.68651,0.68695,4166399989.0
2006-03-09 11:30:00,0.68696,0.68696,0.68633,0.68656,4594999986.0
2006-03-09 12:00:00,0.68646,0.68675,0.68589,0.68589,4179400014.0
2006-03-09 12:30:00,0.68584,0.68642,0.68556,0.68621,4149999995.0
2006-03-09 13:00:00,0.68621,0.68634,0.68603,0.68618,3985700005.0
2006-03-09 13:30:00,0.68619,0.68627,0.68598,0.68598,4292400002.0
2006-03-09 14:00:00,0.68592,0.68614,0.68583,0.686,3712900015.0
2006-03-09 14:30:00,0.68598,0.68617,0.68582,0.68595,3584800006.0
2006-03-09 15:00:00,0.68592,0.6861,0.68537,0.68558,3941699981.0
2006-03-09 15:30:00,0.68542,0.68608,0.68495,0.6852,3890899995.0
2006-03-09 16:00:00,0.68521,0.6858,0.68507,0.68545,4178599995.0
2006-03-09 16:30:00,0.68541,0.68559,0.68524,0.68547,4375699985.0
2006-03-09 17:00:00,0.68549,0.68582,0.6852,0.68576,4600099979.0
2006-03-09 17:30:00,0.68578,0.68615,0.68537,0.68614,3411600011.0
2006-03-09 18:00:00,0.68619,0.68641,0.68596,0.6861,30582399974.0
2006-03-09 18:30:00,0.68607,0.68638,0.68585,0.6863,14289399988.0
2006-03-09 19:00:00,0.68629,0.68646,0.68612,0.68617,11824799970.0
2006-03-09 19:30:00,0.68617,0.68619,0.6858,0.68597,11939599983.0
2006-03-09 20:00:00,0.68603,0.68632,0.68588,0.68612,10542399993.0
2006-03-09 20:30:00,0.68611,0.68619,0.68584,0.68595,20737999962.0
2006-03-09 21:00:00,0.68602,0.6861,0.68573,0.68582,13355199990.0
2006-03-09 21:30:00,0.68578,0.68611,0.68563,0.68604,6642200011.0
2006-03-09 22:00:00,0.68603,0.68619,0.68585,0.68595,7774999990.0
2006-03-09 22:30:00,0.68598,0.68617,0.68578,0.68578,5584099978.0
2006-03-09 23:00:00,0.68567,0.68604,0.68567,0.68593,3537200011.0
2006-03-09 23:30:00,0.68597,0.68624,0.68577,0.6861,3936700012.0
2006-03-10 00:00:00,0.68607,0.68639,0.68541,0.68562,5402800010.0
2006-03-10 00:30:00,0.68568,0.6858,0.68555,0.68573,3844700008.0
2006-03-10 01:00:00,0.68564,0.68567,0.68547,0.68558,3378900018.0
2006-03-10 01:30:00,0.68555,0.68558,0.68538,0.68551,3713099992.0
2006-03-10 02:00:00,0.68553,0.68565,0.68537,0.68554,4364700014.0
2006-03-10 02:30:00,0.68552,0.68554,0.68513,0.68524,3811000004.0
2006-03-10 03:00:00,0.68525,0.6856,0.68511,0.68547,3726900007.0
2006-03-10 03:30:00,0.68546,0.68555,0.68525,0.6853,3165799990.0
2006-03-10 04:00:00,0.68542,0.68555,0.68533,0.68551,2796099994.0
2006-03-10 04:30:00,0.68551,0.6856,0.685,0.68501,3068999969.0
2006-03-10 05:00:00,0.68501,0.68536,0.68501,0.68528,2861899996.0
2006-03-10 05:30:00,0.68528,0.6858,0.68521,0.68568,3716799982.0
2006-03-10 06:00:00,0.68568,0.68614,0.68567,0.68603,3864199995.0
2006-03-10 06:30:00,0.68605,0.68609,0.68575,0.68582,3238100023.0
2006-03-10 07:00:00,0.68575,0.68597,0.68566,0.6859,2320200010.0
2006-03-10 07:30:00,0.68586,0.68612,0.68569,0.68602,3866500003.0
2006-03-10 08:00:00,0.68595,0.68599,0.68574,0.6858,2960600002.0
2006-03-10 08:30:00,0.6858,0.68609,0.68571,0.68585,3763999999.0
2006-03-10 09:00:00,0.68579,0.68641,0.68571,0.68632,4087599994.0
2006-03-10 09:30:00,0.68631,0.68638,0.686,0.68605,3973599995.0
2006-03-10 10:00:00,0.68603,0.68623,0.68592,0.68617,4627899996.0
2006-03-10 10:30:00,0.68619,0.68625,0.68541,0.68556,4177499985.0
2006-03-10 11:00:00,0.6855,0.68574,0.68517,0.68536,4284000000.0
2006-03-10 11:30:00,0.68543,0.68562,0.68527,0.68542,4691399979.0
2006-03-10 12:00:00,0.68535,0.68547,0.68509,0.68537,4035899982.0
2006-03-10 12:30:00,0.68538,0.68628,0.68538,0.68616,3523899988.0
2006-03-10 13:00:00,0.68617,0.68673,0.68612,0.68663,3450800003.0
2006-03-10 13:30:00,0.68658,0.68667,0.68617,0.6863,4298399998.0
2006-03-10 14:00:00,0.68632,0.68643,0.68607,0.68619,4268299984.0
2006-03-10 14:30:00,0.68616,0.68629,0.68598,0.68622,3952999988.0
2006-03-10 15:00:00,0.68617,0.6862,0.68588,0.68591,4560699968.0
2006-03-10 15:30:00,0.686,0.68751,0.68552,0.68747,4869900009.0
2006-03-10 16:00:00,0.6875,0.68861,0.6874,0.68838,5231300004.0
2006-03-10 16:30:00,0.68833,0.68847,0.68755,0.68796,4276500002.0
2006-03-10 17:00:00,0.68796,0.68898,0.68796,0.68862,4639300006.0
2006-03-10 17:30:00,0.68863,0.68896,0.68816,0.68816,4373299988.0
2006-03-10 18:00:00,0.68817,0.68899,0.68817,0.6887,32766499972.0
2006-03-10 18:30:00,0.68873,0.68913,0.68833,0.68855,14324700000.0
2006-03-10 19:00:00,0.68855,0.68874,0.68848,0.68865,12104999997.0
2006-03-10 19:30:00,0.68864,0.68907,0.68854,0.68897,11151199992.0
2006-03-10 20:00:00,0.68905,0.68966,0.68905,0.68956,11744799997.0
2006-03-10 20:30:00,0.68953,0.68966,0.68929,0.68942,21609099972.0
2006-03-10 21:00:00,0.68944,0.69022,0.68943,0.69022,13260499975.0
2006-03-10 21:30:00,0.69023,0.69024,0.68979,0.68992,7464099992.0
2006-03-10 22:00:00,0.68992,0.69003,0.68925,0.68962,8158699978.0
2006-03-10 22:30:00,0.68964,0.68988,0.68955,0.68962,5810499991.0
2006-03-10 23:00:00,0.68942,0.68992,0.68942,0.68975,3154200000.0
2006-03-10 23:30:00,0.68975,0.68982,0.68941,0.6897,3379800007.0
2006-03-13 00:00:00,0.69009,0.69028,0.68678,0.69003,3099799998.0
2006-03-13 00:30:00,0.6901,0.69017,0.68971,0.68995,2993300010.0
2006-03-13 01:00:00,0.68998,0.6902,0.6898,0.69009,3669900000.0
2006-03-13 01:30:00,0.69004,0.69004,0.68962,0.68968,4055500013.0
2006-03-13 02:00:00,0.68968,0.69016,0.68968,0.6901,3833500002.0
2006-03-13 02:30:00,0.69009,0.69041,0.68999,0.69019,4266799982.0
2006-03-13 03:00:00,0.6902,0.69133,0.69003,0.69132,3469700020.0
2006-03-13 03:30:00,0.69139,0.69154,0.69115,0.69129,4115799985.0
2006-03-13 04:00:00,0.69131,0.69215,0.69117,0.69157,3705200001.0
2006-03-13 04:30:00,0.69158,0.69173,0.69142,0.69142,3789700001.0
2006-03-13 05:00:00,0.69141,0.69165,0.69141,0.69157,3193500002.0
2006-03-13 05:30:00,0.69158,0.69168,0.6915,0.69166,3385599985.0
2006-03-13 06:00:00,0.69169,0.69186,0.69165,0.69175,3566899999.0
2006-03-13 06:30:00,0.69178,0.69186,0.69147,0.69173,3333999995.0
2006-03-13 07:00:00,0.69166,0.69184,0.69123,0.69132,3074100004.0
2006-03-13 07:30:00,0.69127,0.6915,0.69117,0.69127,3725600013.0
2006-03-13 08:00:00,0.6912,0.69151,0.69107,0.69107,3107700012.0
2006-03-13 08:30:00,0.69107,0.69134,0.69092,0.69128,3458199998.0
2006-03-13 09:00:00,0.69128,0.69154,0.69089,0.69098,3686699985.0
2006-03-13 09:30:00,0.69102,0.69215,0.69089,0.6918,4200600000.0
2006-03-13 10:00:00,0.69178,0.6925,0.69169,0.69224,4406099968.0
2006-03-13 10:30:00,0.69221,0.6923,0.6916,0.69199,4132799993.0
2006-03-13 11:00:00,0.69203,0.69212,0.69158,0.6916,4333499984.0
2006-03-13 11:30:00,0.6917,0.69171,0.69107,0.69109,3734299992.0
2006-03-13 12:00:00,0.69101,0.69115,0.69064,0.69085,4507000012.0
2006-03-13 12:30:00,0.6908,0.69082,0.69062,0.69065,3536900004.0
2006-03-13 13:00:00,0.69068,0.69078,0.69035,0.69078,3620499985.0
2006-03-13 13:30:00,0.69078,0.69099,0.69059,0.69068,4003500008.0
2006-03-13 14:00:00,0.69072,0.69078,0.69016,0.6903,4032599982.0
2006-03-13 14:30:00,0.69028,0.6907,0.69028,0.69046,3809800012.0
2006-03-13 15:00:00,0.69041,0.69059,0.69002,0.69032,4139200009.0
2006-03-13 15:30:00,0.69034,0.69059,0.69019,0.69047,3668700023.0
2006-03-13 16:00:00,0.69048,0.69073,0.69024,0.69055,4374899991.0
2006-03-13 16:30:00,0.69051,0.69077,0.69036,0.69038,4433399971.0
2006-03-13 17:00:00,0.69041,0.69051,0.68946,0.6896,3951199991.0
2006-03-13 17:30:00,0.68967,0.68974,0.68938,0.68963,4130600001.0
2006-03-13 18:00:00,0.68965,0.6901,0.68962,0.68978,31057299994.0
2006-03-13 18:30:00,0.68973,0.69011,0.68957,0.68973,13963999986.0
2006-03-13 19:00:00,0.68971,0.6902,0.68966,0.69,11839399980.0
2006-03-13 19:30:00,0.68997,0.68998,0.68956,0.68967,11099199964.0
2006-03-13 20:00:00,0.68972,0.68972,0.68933,0.68952,10910999993.0
2006-03-13 20:30:00,0.68953,0.68982,0.68948,0.6897,21449499953.0
2006-03-13 21:00:00,0.68972,0.69008,0.68966,0.69006,12640799936.0
2006-03-13 21:30:00,0.69003,0.69034,0.68999,0.69007,7941999984.0
2006-03-13 22:00:00,0.69004,0.69035,0.68997,0.69015,7907600023.0
2006-03-13 22:30:00,0.69016,0.69028,0.68995,0.68995,5744999987.0
2006-03-13 23:00:00,0.68985,0.69026,0.68985,0.69019,4072899993.0
2006-03-13 23:30:00,0.69023,0.69027,0.68979,0.69015,3411900014.0
2006-03-14 00:00:00,0.69012,0.69057,0.68955,0.68987,4787400006.0
2006-03-14 00:30:00,0.68992,0.69004,0.68956,0.68972,3065499998.0
2006-03-14 01:00:00,0.68972,0.69011,0.68925,0.68925,3986399978.0
2006-03-14 01:30:00,0.68923,0.6893,0.68882,0.68922,4061399993.0
2006-03-14 02:00:00,0.6892,0.68957,0.68912,0.68955,3879600010.0
2006-03-14 02:30:00,0.68952,0.68968,0.68924,0.68962,3916000010.0
2006-03-14 03:00:00,0.68962,0.68966,0.68919,0.68945,4618600008.0
2006-03-14 03:30:00,0.68941,0.68962,0.68926,0.6895,2635000010.0
2006-03-14 04:00:00,0.68948,0.6898,0.68945,0.68958,4022000004.0
2006-03-14 04:30:00,0.68958,0.68981,0.6895,0.68967,3338899991.0
2006-03-14 05:00:00,0.68965,0.68972,0.68937,0.68944,3095500003.0
2006-03-14 05:30:00,0.68945,0.68954,0.68927,0.68946,3315300017.0
2006-03-14 06:00:00,0.68946,0.68976,0.68933,0.68966,3735000009.0
2006-03-14 06:30:00,0.68964,0.68977,0.68948,0.68973,3235499985.0
2006-03-14 07:00:00,0.6897,0.68978,0.68951,0.6896,3243099984.0
2006-03-14 07:30:00,0.68958,0.6898,0.6895,0.68962,3419700002.0
2006-03-14 08:00:00,0.68955,0.68979,0.68934,0.6897,2709499998.0
2006-03-14 08:30:00,0.68974,0.68983,0.68959,0.68971,3627899977.0
2006-03-14 09:00:00,0.68971,0.69023,0.68971,0.68997,3904899993.0
2006-03-14 09:30:00,0.68998,0.69016,0.68976,0.69005,4688200012.0
2006-03-14 10:00:00,0.69012,0.69051,0.68999,0.69002,4930999997.0
2006-03-14 10:30:00,0.69002,0.69008,0.68978,0.68987,4341800001.0
2006-03-14 11:00:00,0.68987,0.69018,0.68982,0.68991,4379699988.0
2006-03-14 11:30:00,0.68991,0.6901,0.68949,0.68997,4616200022.0
2006-03-14 12:00:00,0.68987,0.68987,0.68876,0.6888,4081600007.0
2006-03-14 12:30:00,0.68877,0.6891,0.68855,0.68861,4152200000.0
2006-03-14 13:00:00,0.68859,0.68864,0.68793,0.68832,3983400007.0
2006-03-14 13:30:00,0.68837,0.68864,0.68824,0.68853,4141099998.0
2006-03-14 14:00:00,0.68855,0.68856,0.68824,0.6883,3970300008.0
2006-03-14 14:30:00,0.68825,0.68841,0.68805,0.68833,4576800022.0
2006-03-14 15:00:00,0.68831,0.68865,0.68814,0.68851,4362299996.0
2006-03-14 15:30:00,0.68848,0.68891,0.68827,0.68837,3972200002.0
2006-03-14 16:00:00,0.6884,0.68845,0.68788,0.6883,3849899991.0
2006-03-14 16:30:00,0.68832,0.6889,0.68811,0.68811,4188299995.0
2006-03-14 17:00:00,0.68806,0.68859,0.68787,0.68859,4522100015.0
2006-03-14 17:30:00,0.68855,0.68881,0.68829,0.68843,4519599989.0
2006-03-14 18:00:00,0.68841,0.68851,0.6876,0.68791,31352199934.0
2006-03-14 18:30:00,0.68791,0.68809,0.68742,0.68775,15049600028.0
2006-03-14 19:00:00,0.68775,0.68795,0.68756,0.68786,11673499998.0
2006-03-14 19:30:00,0.68785,0.68823,0.68767,0.68792,10530100012.0
2006-03-14 20:00:00,0.68796,0.68803,0.6877,0.68782,11133699984.0
2006-03-14 20:30:00,0.68783,0.68803,0.68766,0.68795,21323500006.0
2006-03-14 21:00:00,0.68798,0.68819,0.68764,0.68774,13347199995.0
2006-03-14 21:30:00,0.68773,0.68834,0.6877,0.68825,7669599971.0
2006-03-14 22:00:00,0.68824,0.68824,0.68783,0.68805,8158099990.0
2006-03-14 22:30:00,0.68807,0.68825,0.68784,0.68784,5637999988.0
2006-03-14 23:00:00,0.68771,0.688,0.68771,0.68782,4149600007.0
2006-03-14 23:30:00,0.68783,0.68788,0.68738,0.68774,3376800003.0
2006-03-15 00:00:00,0.68772,0.68836,0.68754,0.68782,4823499984.0
2006-03-15 00:30:00,0.68792,0.68827,0.6879,0.68814,3248599988.0
2006-03-15 01:00:00,0.68812,0.68815,0.68781,0.68796,3756400007.0
2006-03-15 01:30:00,0.68794,0.68801,0.68772,0.68782,3678699981.0
2006-03-15 02:00:00,0.68779,0.68828,0.6876,0.68828,3743000003.0
2006-03-15 02:30:00,0.68825,0.68837,0.6881,0.68833,3588199973.0
2006-03-15 03:00:00,0.68835,0.68835,0.68789,0.68825,3561200008.0
2006-03-15 03:30:00,0.68826,0.68839,0.68812,0.68813,2878000002.0
2006-03-15 04:00:00,0.6882,0.68843,0.68813,0.68831,3120899998.0
2006-03-15 04:30:00,0.68833,0.6884,0.68819,0.68819,2982200003.0
2006-03-15 05:00:00,0.68815,0.6883,0.688,0.68803,3195199986.0
2006-03-15 05:30:00,0.68805,0.68823,0.68798,0.68802,3178500009.0
2006-03-15 06:00:00,0.68801,0.6882,0.6879,0.68814,3887500012.0
2006-03-15 06:30:00,0.68815,0.68821,0.68793,0.68815,2930999997.0
2006-03-15 07:00:00,0.6881,0.68819,0.68795,0.68807,3004599996.0
2006-03-15 07:30:00,0.68803,0.68829,0.68802,0.68815,4009500011.0
2006-03-15 08:00:00,0.6881,0.68852,0.6881,0.68842,3207199991.0
2006-03-15 08:30:00,0.68844,0.68863,0.68835,0.68857,3309199995.0
2006-03-15 09:00:00,0.68862,0.68873,0.68828,0.68862,4075499996.0
2006-03-15 09:30:00,0.68868,0.68908,0.68844,0.68908,4103599988.0
2006-03-15 10:00:00,0.68912,0.68928,0.68878,0.68887,3739199979.0
2006-03-15 10:30:00,0.68886,0.68902,0.68882,0.6889,3668099987.0
2006-03-15 11:00:00,0.6889,0.68893,0.68858,0.68872,3485199999.0
2006-03-15 11:30:00,0.68891,0.68992,0.68891,0.68976,4176300009.0
2006-03-15 12:00:00,0.6897,0.68981,0.68922,0.68927,4372100019.0
2006-03-15 12:30:00,0.68927,0.68941,0.68892,0.68905,4050000002.0
2006-03-15 13:00:00,0.68909,0.68922,0.68887,0.68913,4203199986.0
2006-03-15 13:30:00,0.6892,0.68929,0.68895,0.68896,3752700016.0
2006-03-15 14:00:00,0.68893,0.68919,0.6889,0.68908,4276500009.0
2006-03-15 14:30:00,0.68906,0.68934,0.68903,0.68927,4489100015.0
2006-03-15 15:00:00,0.68923,0.68931,0.68891,0.68893,4447199992.0
2006-03-15 15:30:00,0.68888,0.68909,0.68867,0.68896,3709299992.0
2006-03-15 16:00:00,0.68899,0.68959,0.68896,0.68935,5028299999.0
2006-03-15 16:30:00,0.68927,0.68941,0.68864,0.68902,4272499982.0
2006-03-15 17:00:00,0.68906,0.68947,0.68906,0.68927,4766699981.0
2006-03-15 17:30:00,0.68932,0.68971,0.68931,0.68954,4266299991.0
2006-03-15 18:00:00,0.68955,0.6899,0.6894,0.68952,31911800016.0
2006-03-15 18:30:00,0.68952,0.68997,0.6894,0.68975,14680000023.0
2006-03-15 19:00:00,0.68975,0.69027,0.68962,0.69015,11381500018.0
2006-03-15 19:30:00,0.69013,0.69028,0.68995,0.69005,10759900006.0
2006-03-15 20:00:00,0.69012,0.69013,0.6898,0.68984,11290199963.0
2006-03-15 20:30:00,0.68983,0.69003,0.68968,0.68985,20340600046.0
2006-03-15 21:00:00,0.68988,0.69002,0.68963,0.6899,12819300003.0
2006-03-15 21:30:00,0.68991,0.69032,0.68991,0.69021,7234800003.0
2006-03-15 22:00:00,0.69019,0.69042,0.6901,0.69015,7885100009.0
2006-03-15 22:30:00,0.69017,0.69064,0.69013,0.69045,5879200016.0
2006-03-15 23:00:00,0.69038,0.69068,0.69038,0.69058,3658000000.0
2006-03-15 23:30:00,0.69063,0.69078,0.69011,0.6904,3847399996.0
2006-03-16 00:00:00,0.69037,0.69069,0.6901,0.69017,4838300001.0
2006-03-16 00:30:00,0.69024,0.69048,0.69019,0.69035,3008900001.0
2006-03-16 01:00:00,0.6903,0.69048,0.69022,0.69037,4024000011.0
2006-03-16 01:30:00,0.69032,0.69095,0.69032,0.69057,3771500011.0
2006-03-16 02:00:00,0.69055,0.6906,0.68989,0.68999,4009200006.0
2006-03-16 02:30:00,0.68999,0.69005,0.68966,0.68974,4089399999.0
2006-03-16 03:00:00,0.68977,0.68993,0.68961,0.68982,3089399988.0
2006-03-16 03:30:00,0.68976,0.69017,0.68972,0.69012,3125699995.0
2006-03-16 04:00:00,0.69015,0.69027,0.68998,0.69005,3455699988.0
2006-03-16 04:30:00,0.69005,0.69018,0.68987,0.69012,3368299999.0
2006-03-16 05:00:00,0.69013,0.69028,0.69007,0.69011,3152599999.0
2006-03-16 05:30:00,0.69009,0.69022,0.68998,0.69009,3475699996.0
2006-03-16 06:00:00,0.6901,0.69028,0.69002,0.6902,4063599982.0
2006-03-16 06:30:00,0.6902,0.69035,0.6899,0.69015,3994599999.0
2006-03-16 07:00:00,0.69014,0.69031,0.69009,0.69027,2980000023.0
2006-03-16 07:30:00,0.69023,0.69067,0.69017,0.69049,4149399979.0
2006-03-16 08:00:00,0.69045,0.69054,0.69025,0.69038,3246300002.0
2006-03-16 08:30:00,0.69042,0.69048,0.68994,0.69015,3732700001.0
2006-03-16 09:00:00,0.69013,0.69015,0.68965,0.68975,4315299990.0
2006-03-16 09:30:00,0.68978,0.69038,0.68974,0.68987,4408899999.0
2006-03-16 10:00:00,0.68978,0.69025,0.68976,0.69002,4376000008.0
2006-03-16 10:30:00,0.69,0.69009,0.68953,0.68967,3796600011.0
2006-03-16 11:00:00,0.68956,0.69014,0.68956,0.68989,3667400007.0
2006-03-16 11:30:00,0.68976,0.69077,0.68954,0.6907,5033199996.0
2006-03-16 12:00:00,0.69065,0.69133,0.69052,0.6908,4327699992.0
2006-03-16 12:30:00,0.69075,0.69157,0.69073,0.6914,4223099993.0
2006-03-16 13:00:00,0.69146,0.6917,0.69092,0.69102,3737100004.0
2006-03-16 13:30:00,0.69103,0.69108,0.69089,0.69099,3722100024.0
2006-03-16 14:00:00,0.69097,0.69114,0.69085,0.6911,3956000002.0
2006-03-16 14:30:00,0.69106,0.69124,0.69082,0.69115,4120000008.0
2006-03-16 15:00:00,0.69114,0.69139,0.69073,0.69111,4424699980.0
2006-03-16 15:30:00,0.6911,0.69226,0.69107,0.692,4812199988.0
2006-03-16 16:00:00,0.69202,0.69251,0.69181,0.69217,4866199999.0
2006-03-16 16:30:00,0.69214,0.6924,0.69185,0.69224,3674000000.0
2006-03-16 17:00:00,0.69223,0.69276,0.6922,0.69235,4082500009.0
2006-03-16 17:30:00,0.69234,0.69264,0.69207,0.69252,4437600008.0
2006-03-16 18:00:00,0.69252,0.69279,0.69208,0.69247,30797999946.0
2006-03-16 18:30:00,0.69243,0.69243,0.69193,0.69208,14843800016.0
2006-03-16 19:00:00,0.69205,0.69273,0.69205,0.6927,12084899967.0
2006-03-16 19:30:00,0.69268,0.69287,0.69258,0.69275,11089899978.0
2006-03-16 20:00:00,0.69283,0.69283,0.69244,0.69272,11662700044.0
2006-03-16 20:30:00,0.69272,0.69278,0.69254,0.6926,21137300033.0
2006-03-16 21:00:00,0.69265,0.69286,0.6926,0.69277,14164599984.0
2006-03-16 21:30:00,0.69277,0.69308,0.69265,0.69279,7840099993.0
2006-03-16 22:00:00,0.69284,0.69318,0.69265,0.6931,8688500024.0
2006-03-16 22:30:00,0.69311,0.69311,0.69273,0.69273,5261100018.0
2006-03-16 23:00:00,0.6926,0.69301,0.6926,0.69288,4122100005.0
2006-03-16 23:30:00,0.69293,0.69305,0.6927,0.693,3201599995.0
2006-03-17 00:00:00,0.69297,0.69339,0.69245,0.69247,4772199985.0
2006-03-17 00:30:00,0.69259,0.69286,0.69245,0.69262,3848900011.0
2006-03-17 01:00:00,0.69262,0.69283,0.69253,0.6927,3091799992.0
2006-03-17 01:30:00,0.69265,0.69293,0.69259,0.69282,3823899994.0
2006-03-17 02:00:00,0.69281,0.69306,0.69275,0.69296,4100700019.0
2006-03-17 02:30:00,0.69295,0.69333,0.69295,0.69329,4366300029.0
2006-03-17 03:00:00,0.69331,0.69336,0.69307,0.6931,2949400001.0
2006-03-17 03:30:00,0.69308,0.69339,0.69299,0.69328,3784700023.0
2006-03-17 04:00:00,0.69332,0.69353,0.69314,0.69333,3635799991.0
2006-03-17 04:30:00,0.69315,0.6934,0.69282,0.69336,3589299998.0
2006-03-17 05:00:00,0.69335,0.69359,0.69307,0.69313,4117899997.0
2006-03-17 05:30:00,0.69313,0.69324,0.69287,0.69293,2850499990.0
2006-03-17 06:00:00,0.69293,0.69303,0.69285,0.69296,2987400016.0
2006-03-17 06:30:00,0.69295,0.69318,0.6929,0.69294,2266899989.0
2006-03-17 07:00:00,0.69293,0.69295,0.6927,0.69275,2891899987.0
2006-03-17 07:30:00,0.69273,0.69294,0.6927,0.6929,3534900000.0
2006-03-17 08:00:00,0.69287,0.69298,0.69266,0.69286,3133800002.0
2006-03-17 08:30:00,0.69287,0.693,0.69264,0.69274,3619900007.0
2006-03-17 09:00:00,0.69276,0.69317,0.69245,0.69307,4172500003.0
2006-03-17 09:30:00,0.69306,0.69318,0.69276,0.69278,4140599987.0
2006-03-17 10:00:00,0.69276,0.69385,0.69272,0.69329,4426300008.0
2006-03-17 10:30:00,0.69326,0.69361,0.69301,0.69339,4566900005.0
2006-03-17 11:00:00,0.69331,0.69374,0.69314,0.69325,5255199992.0
2006-03-17 11:30:00,0.6933,0.69372,0.69309,0.69355,4667399959.0
2006-03-17 12:00:00,0.69351,0.69379,0.69343,0.69369,4832600001.0
2006-03-17 12:30:00,0.69367,0.69372,0.6934,0.69348,3587100013.0
2006-03-17 13:00:00,0.69354,0.69371,0.69336,0.69358,4796899991.0
2006-03-17 13:30:00,0.69358,0.6938,0.69348,0.69363,4102099990.0
2006-03-17 14:00:00,0.69367,0.69409,0.6936,0.69402,3292899980.0
2006-03-17 14:30:00,0.69395,0.69438,0.69364,0.69438,4335700005.0
2006-03-17 15:00:00,0.69437,0.69443,0.69375,0.69381,4248100013.0
2006-03-17 15:30:00,0.69381,0.69434,0.69379,0.69395,3899200007.0
2006-03-17 16:00:00,0.69392,0.69404,0.69335,0.69364,4213299996.0
2006-03-17 16:30:00,0.69359,0.69377,0.69311,0.69312,4332500012.0
2006-03-17 17:00:00,0.6931,0.69389,0.69291,0.69357,4444299985.0
2006-03-17 17:30:00,0.69353,0.69421,0.69352,0.69408,4342700007.0
2006-03-17 18:00:00,0.69406,0.69444,0.69402,0.6941,31885299970.0
2006-03-17 18:30:00,0.6941,0.69465,0.6939,0.69411,14391199974.0
2006-03-17 19:00:00,0.69412,0.69485,0.69412,0.6944,11556700010.0
2006-03-17 19:30:00,0.69438,0.69463,0.69375,0.69404,11102100025.0
2006-03-17 20:00:00,0.69408,0.6942,0.69385,0.69387,11297799989.0
2006-03-17 20:30:00,0.69388,0.69409,0.69368,0.6938,21930799932.0
2006-03-17 21:00:00,0.69383,0.69409,0.6938,0.69392,12761400019.0
2006-03-17 21:30:00,0.6939,0.69403,0.69385,0.69391,7549499994.0
2006-03-17 22:00:00,0.69392,0.69416,0.69367,0.69402,7596399986.0
2006-03-17 22:30:00,0.69401,0.69412,0.69375,0.69383,5928999976.0
2006-03-17 23:00:00,0.69368,0.69405,0.69368,0.69385,3762399999.0
2006-03-17 23:30:00,0.69388,0.69392,0.69339,0.69368,3440699998.0
2006-03-20 00:00:00,0.69337,0.69371,0.69296,0.69318,3418600000.0
2006-03-20 00:30:00,0.69324,0.69373,0.69317,0.69361,3781399987.0
2006-03-20 01:00:00,0.69362,0.69387,0.6935,0.69387,3593199998.0
2006-03-20 01:30:00,0.69378,0.69386,0.69361,0.69367,4111900010.0
2006-03-20 02:00:00,0.69367,0.69377,0.6933,0.69344,4492900001.0
2006-03-20 02:30:00,0.69341,0.69412,0.6934,0.69393,3829199995.0
2006-03-20 03:00:00,0.69397,0.69405,0.69364,0.69368,3467000000.0
2006-03-20 03:30:00,0.69364,0.69424,0.69363,0.69405,3770900009.0
2006-03-20 04:00:00,0.69409,0.69429,0.69398,0.69406,3595800002.0
2006-03-20 04:30:00,0.69407,0.69412,0.69389,0.69395,3268000004.0
2006-03-20 05:00:00,0.69395,0.69397,0.69342,0.69343,3408099993.0
2006-03-20 05:30:00,0.69343,0.69369,0.69336,0.6936,2958699995.0
2006-03-20 06:00:00,0.69353,0.69382,0.69353,0.6937,3261800004.0
2006-03-20 06:30:00,0.6937,0.69372,0.69345,0.69358,3231100000.0
2006-03-20 07:00:00,0.69354,0.69361,0.69319,0.69326,3154200003.0
2006-03-20 07:30:00,0.69322,0.69346,0.69317,0.69334,3874300007.0
2006-03-20 08:00:00,0.69335,0.69358,0.69328,0.69337,3147600019.0
2006-03-20 08:30:00,0.69332,0.69335,0.69293,0.69311,3744100007.0
2006-03-20 09:00:00,0.69312,0.69342,0.69268,0.69333,4303899988.0
2006-03-20 09:30:00,0.69332,0.69349,0.69258,0.69292,4786299982.0
2006-03-20 10:00:00,0.69295,0.69353,0.69295,0.69322,4470899992.0
2006-03-20 10:30:00,0.69324,0.69334,0.69296,0.69318,4508100005.0
2006-03-20 11:00:00,0.69322,0.69354,0.69306,0.69322,4418199993.0
2006-03-20 11:30:00,0.69329,0.69355,0.69309,0.6932,4605199987.0
2006-03-20 12:00:00,0.69317,0.69343,0.69302,0.69335,4903599979.0
2006-03-20 12:30:00,0.69333,0.69343,0.69314,0.69322,4221600003.0
2006-03-20 13:00:00,0.69326,0.69371,0.69326,0.69338,4469100019.0
2006-03-20 13:30:00,0.69341,0.69397,0.69316,0.69388,4585399995.0
2006-03-20 14:00:00,0.69391,0.69393,0.69358,0.69371,3858700012.0
2006-03-20 14:30:00,0.69363,0.69397,0.6936,0.6939,4129900022.0
2006-03-20 15:00:00,0.69391,0.69392,0.69358,0.69379,3840699998.0
2006-03-20 15:30:00,0.69376,0.69392,0.6936,0.69375,3991500008.0
2006-03-20 16:00:00,0.69375,0.69383,0.6932,0.69327,3619499984.0
2006-03-20 16:30:00,0.69324,0.69335,0.69291,0.69326,4128599988.0
2006-03-20 17:00:00,0.69322,0.69362,0.69296,0.69353,4508099999.0
2006-03-20 17:30:00,0.69357,0.69358,0.69316,0.6933,3579000009.0
2006-03-20 18:00:00,0.69334,0.69344,0.69285,0.69291,30146800065.0
2006-03-20 18:30:00,0.69291,0.69325,0.69262,0.69263,13861399990.0
2006-03-20 19:00:00,0.69263,0.6929,0.69256,0.69276,11323100013.0
2006-03-20 19:30:00,0.69276,0.69296,0.69244,0.69294,11128899975.0
2006-03-20 20:00:00,0.693,0.69305,0.69263,0.69279,11091300035.0
2006-03-20 20:30:00,0.69278,0.69306,0.69268,0.69275,22141999953.0
2006-03-20 21:00:00,0.69278,0.69295,0.69252,0.69254,12796799975.0
2006-03-20 21:30:00,0.69252,0.69272,0.6923,0.69271,7684399995.0
2006-03-20 22:00:00,0.69268,0.69276,0.6924,0.6927,7565999990.0
2006-03-20 22:30:00,0.69271,0.69271,0.69247,0.69247,5241800011.0
2006-03-20 23:00:00,0.69234,0.69273,0.69234,0.6924,4198500009.0
2006-03-20 23:30:00,0.69243,0.69265,0.69215,0.6925,3364299978.0
2006-03-21 00:00:00,0.69247,0.69282,0.69208,0.69227,4960500000.0
2006-03-21 00:30:00,0.69235,0.69256,0.69229,0.69246,3376300002.0
2006-03-21 01:00:00,0.69251,0.69255,0.6922,0.69247,3643200007.0
2006-03-21 01:30:00,0.69243,0.69268,0.69235,0.69257,3750199995.0
2006-03-21 02:00:00,0.69256,0.69269,0.69166,0.69205,4313499987.0
2006-03-21 02:30:00,0.69201,0.69242,0.6918,0.69229,4253099986.0
2006-03-21 03:00:00,0.69226,0.69242,0.69212,0.69242,3151300006.0
2006-03-21 03:30:00,0.69245,0.69248,0.69213,0.69226,3449600004.0
2006-03-21 04:00:00,0.69233,0.69234,0.69199,0.69212,3136499988.0
2006-03-21 04:30:00,0.69211,0.69239,0.69201,0.69212,3714299989.0
2006-03-21 05:00:00,0.69206,0.69273,0.69184,0.69242,3404400010.0
2006-03-21 05:30:00,0.69247,0.69258,0.69217,0.69217,3703600000.0
2006-03-21 06:00:00,0.69222,0.69238,0.69198,0.69203,3824500010.0
2006-03-21 06:30:00,0.69197,0.69228,0.69175,0.69225,3693199997.0
2006-03-21 07:00:00,0.6922,0.69238,0.6921,0.69234,2943799998.0
2006-03-21 07:30:00,0.69233,0.69253,0.6922,0.69233,3402999999.0
2006-03-21 08:00:00,0.69229,0.6925,0.69172,0.69201,3398799988.0
2006-03-21 08:30:00,0.69207,0.69214,0.69158,0.69171,4149000002.0
2006-03-21 09:00:00,0.6917,0.69238,0.69161,0.69232,3945199986.0
2006-03-21 09:30:00,0.69231,0.69288,0.69231,0.6928,4089599990.0
2006-03-21 10:00:00,0.69282,0.69344,0.69279,0.69337,4229700013.0
2006-03-21 10:30:00,0.69342,0.69387,0.69333,0.69376,4457000013.0
2006-03-21 11:00:00,0.69377,0.69425,0.69371,0.6942,4311100002.0
2006-03-21 11:30:00,0.69424,0.69431,0.69337,0.69392,4998199989.0
2006-03-21 12:00:00,0.69385,0.69435,0.69383,0.69413,4119100007.0
2006-03-21 12:30:00,0.6941,0.69447,0.69402,0.69434,3960600010.0
2006-03-21 13:00:00,0.69442,0.69474,0.69442,0.69453,4520600005.0
2006-03-21 13:30:00,0.69457,0.69463,0.69385,0.69387,4185600013.0
2006-03-21 14:00:00,0.69387,0.69435,0.69384,0.69402,3927200003.0
2006-03-21 14:30:00,0.69398,0.69432,0.69382,0.69405,3533500013.0
2006-03-21 15:00:00,0.69404,0.69419,0.69385,0.69402,4069700010.0
2006-03-21 15:30:00,0.69395,0.69431,0.6934,0.6934,3985099989.0
2006-03-21 16:00:00,0.69338,0.69364,0.69304,0.69329,4969999998.0
2006-03-21 16:30:00,0.69325,0.69338,0.69264,0.69293,4522100001.0
2006-03-21 17:00:00,0.693,0.6932,0.69209,0.69247,4580799990.0
2006-03-21 17:30:00,0.69251,0.69255,0.69173,0.69184,4795900009.0
2006-03-21 18:00:00,0.69185,0.69227,0.69166,0.69188,30262799991.0
2006-03-21 18:30:00,0.6919,0.69227,0.69156,0.69168,14482199989.0
2006-03-21 19:00:00,0.69167,0.69208,0.69167,0.69191,12030399985.0
2006-03-21 19:30:00,0.69188,0.69231,0.69181,0.692,11499699990.0
2006-03-21 20:00:00,0.69211,0.69218,0.6919,0.69207,10709900004.0
2006-03-21 20:30:00,0.69206,0.69221,0.69177,0.69205,20264499996.0
2006-03-21 21:00:00,0.69207,0.69227,0.69194,0.69205,12753299962.0
2006-03-21 21:30:00,0.69202,0.69228,0.69195,0.69211,7351499991.0
2006-03-21 22:00:00,0.69206,0.69213,0.69184,0.6919,7650000012.0
2006-03-21 22:30:00,0.69193,0.69198,0.69168,0.69168,5065199971.0
2006-03-21 23:00:00,0.69159,0.6919,0.69159,0.69171,4089199995.0
2006-03-21 23:30:00,0.69173,0.69182,0.69148,0.69178,3552900013.0
2006-03-22 00:00:00,0.69197,0.69241,0.69183,0.69199,5694400001.0
2006-03-22 00:30:00,0.69182,0.69229,0.69159,0.69223,3950399999.0
2006-03-22 01:00:00,0.69222,0.69233,0.69201,0.69217,3016300005.0
2006-03-22 01:30:00,0.69211,0.69241,0.69197,0.69212,4014100000.0
2006-03-22 02:00:00,0.69212,0.69229,0.69205,0.69229,3748199990.0
2006-03-22 02:30:00,0.69226,0.69233,0.69211,0.69217,3297599969.0
2006-03-22 03:00:00,0.6922,0.69229,0.6921,0.6922,3060399988.0
2006-03-22 03:30:00,0.69218,0.69227,0.69203,0.69203,2879199990.0
2006-03-22 04:00:00,0.6921,0.69226,0.69205,0.6921,3130399997.0
2006-03-22 04:30:00,0.69208,0.6922,0.69192,0.69202,3234899993.0
2006-03-22 05:00:00,0.69198,0.6922,0.69176,0.69183,3401300010.0
2006-03-22 05:30:00,0.69183,0.6919,0.69141,0.69181,3514700002.0
2006-03-22 06:00:00,0.69185,0.69192,0.69161,0.6917,3118600012.0
2006-03-22 06:30:00,0.6917,0.69192,0.69162,0.69178,3160400002.0
2006-03-22 07:00:00,0.69176,0.69191,0.69171,0.69178,2755900007.0
2006-03-22 07:30:00,0.69174,0.69183,0.6916,0.69162,3300900005.0
2006-03-22 08:00:00,0.69162,0.69178,0.69156,0.69171,3041099994.0
2006-03-22 08:30:00,0.69171,0.69199,0.69155,0.69185,3288899992.0
2006-03-22 09:00:00,0.69183,0.69226,0.69173,0.69179,3784899985.0
2006-03-22 09:30:00,0.69176,0.69176,0.69016,0.69047,4725199986.0
2006-03-22 10:00:00,0.6905,0.691,0.69048,0.69067,4520700001.0
2006-03-22 10:30:00,0.69066,0.69078,0.69039,0.69068,3737600014.0
2006-03-22 11:00:00,0.69068,0.69082,0.69048,0.6907,4336699975.0
2006-03-22 11:30:00,0.69082,0.69089,0.69052,0.69082,3746099986.0
2006-03-22 12:00:00,0.69077,0.69103,0.69061,0.69095,4630100011.0
2006-03-22 12:30:00,0.69097,0.69138,0.69067,0.69137,4353899995.0
2006-03-22 13:00:00,0.69145,0.69173,0.69123,0.69158,4037899993.0
2006-03-22 13:30:00,0.69157,0.69161,0.69104,0.69135,4578099975.0
2006-03-22 14:00:00,0.69137,0.69159,0.69127,0.69127,3710299994.0
2006-03-22 14:30:00,0.69122,0.69153,0.6912,0.6914,3961500000.0
2006-03-22 15:00:00,0.69136,0.69172,0.69119,0.69156,4368599988.0
2006-03-22 15:30:00,0.69155,0.69184,0.69137,0.69173,3765299996.0
2006-03-22 16:00:00,0.69178,0.69185,0.69128,0.69132,3989200017.0
2006-03-22 16:30:00,0.69132,0.69163,0.69132,0.69154,4667599986.0
2006-03-22 17:00:00,0.69148,0.69206,0.69138,0.69189,4452700009.0
2006-03-22 17:30:00,0.69191,0.6921,0.69176,0.69184,3794899999.0
2006-03-22 18:00:00,0.69188,0.69217,0.6915,0.69203,30038999938.0
2006-03-22 18:30:00,0.69204,0.69209,0.69154,0.69165,14688899991.0
2006-03-22 19:00:00,0.69165,0.69171,0.6912,0.69145,11363200033.0
2006-03-22 19:30:00,0.69143,0.69168,0.69128,0.69146,10512600004.0
2006-03-22 20:00:00,0.69149,0.69152,0.69105,0.69127,10488599995.0
2006-03-22 20:30:00,0.69128,0.69142,0.69107,0.69125,21125499954.0
2006-03-22 21:00:00,0.69127,0.69144,0.69106,0.69108,13526800004.0
2006-03-22 21:30:00,0.69104,0.69163,0.69087,0.69163,8130199989.0
2006-03-22 22:00:00,0.69142,0.69146,0.6911,0.6912,8173699988.0
2006-03-22 22:30:00,0.69122,0.69138,0.69093,0.69093,6062000018.0
2006-03-22 23:00:00,0.6908,0.69117,0.6908,0.691,3142899998.0
2006-03-22 23:30:00,0.69103,0.69118,0.6908,0.69114,3223400003.0
2006-03-23 00:00:00,0.69112,0.69152,0.691,0.69108,4845400005.0
2006-03-23 00:30:00,0.69116,0.69147,0.69102,0.69147,3579399998.0
2006-03-23 01:00:00,0.6914,0.69155,0.69118,0.69142,3347000003.0
2006-03-23 01:30:00,0.69136,0.69153,0.6912,0.69133,3699400010.0
2006-03-23 02:00:00,0.69131,0.69154,0.69105,0.6912,3884199997.0
2006-03-23 02:30:00,0.69117,0.69128,0.69072,0.69119,3306800005.0
2006-03-23 03:00:00,0.69112,0.69149,0.6911,0.6912,3934399993.0
2006-03-23 03:30:00,0.6912,0.69123,0.69092,0.69093,3287899991.0
2006-03-23 04:00:00,0.691,0.69111,0.69085,0.69097,2536099994.0
2006-03-23 04:30:00,0.69103,0.69114,0.69081,0.69108,3200000005.0
2006-03-23 05:00:00,0.69103,0.69115,0.6909,0.69098,3749100022.0
2006-03-23 05:30:00,0.69098,0.69137,0.69096,0.69116,4237200015.0
2006-03-23 06:00:00,0.69119,0.69132,0.69091,0.69105,4074299986.0
2006-03-23 06:30:00,0.69105,0.69134,0.691,0.69114,3195499998.0
2006-03-23 07:00:00,0.6911,0.69148,0.69108,0.69118,3979400001.0
2006-03-23 07:30:00,0.69117,0.69145,0.69102,0.69143,3595899997.0
2006-03-23 08:00:00,0.6914,0.69156,0.6911,0.69138,3967199983.0
2006-03-23 08:30:00,0.69139,0.69154,0.69127,0.69145,3146100009.0
2006-03-23 09:00:00,0.69143,0.6918,0.69127,0.69176,4179200004.0
2006-03-23 09:30:00,0.69172,0.69216,0.69152,0.69203,4247899995.0
2006-03-23 10:00:00,0.69196,0.69262,0.69196,0.6921,4625999997.0
2006-03-23 10:30:00,0.69206,0.69231,0.69197,0.69204,4435899987.0
2006-03-23 11:00:00,0.692,0.69227,0.6917,0.69212,4024900000.0
2006-03-23 11:30:00,0.69215,0.69215,0.69172,0.69184,4725100000.0
2006-03-23 12:00:00,0.69175,0.6921,0.69175,0.69185,4050700000.0
2006-03-23 12:30:00,0.69184,0.69208,0.69178,0.69195,4103100006.0
2006-03-23 13:00:00,0.69196,0.69221,0.69167,0.69191,4118099993.0
2006-03-23 13:30:00,0.69193,0.69236,0.69183,0.69215,5072799999.0
2006-03-23 14:00:00,0.69214,0.69241,0.69195,0.69215,4260800004.0
2006-03-23 14:30:00,0.6921,0.69228,0.69181,0.69186,3808999998.0
2006-03-23 15:00:00,0.69178,0.69185,0.69138,0.69144,4136300017.0
2006-03-23 15:30:00,0.69146,0.69164,0.6913,0.6913,4175100000.0
2006-03-23 16:00:00,0.69134,0.69162,0.69132,0.6915,3715999991.0
2006-03-23 16:30:00,0.69154,0.69168,0.69124,0.69135,3769999997.0
2006-03-23 17:00:00,0.69134,0.69141,0.69052,0.69052,5078299999.0
2006-03-23 17:30:00,0.69052,0.69128,0.69048,0.69072,3894500001.0
2006-03-23 18:00:00,0.6907,0.69087,0.6899,0.69028,32563499941.0
2006-03-23 18:30:00,0.69026,0.69026,0.68963,0.68989,15136299970.0
2006-03-23 19:00:00,0.6899,0.69025,0.6899,0.69015,11896100002.0
2006-03-23 19:30:00,0.69011,0.69035,0.68988,0.69022,11156699968.0
2006-03-23 20:00:00,0.69028,0.69042,0.69012,0.69017,10780600003.0
2006-03-23 20:30:00,0.69018,0.69023,0.68965,0.68993,20888900001.0
2006-03-23 21:00:00,0.68998,0.69004,0.68949,0.68963,12508499990.0
2006-03-23 21:30:00,0.68962,0.68983,0.68955,0.68972,7559299983.0
2006-03-23 22:00:00,0.68969,0.6898,0.68941,0.68941,8186799996.0
2006-03-23 22:30:00,0.68945,0.68973,0.68944,0.68951,5504499986.0
2006-03-23 23:00:00,0.6894,0.69004,0.6894,0.68988,3429099997.0
2006-03-23 23:30:00,0.68985,0.69026,0.6896,0.6899,3564900014.0
2006-03-24 00:00:00,0.68987,0.69049,0.68961,0.69025,4488500001.0
2006-03-24 00:30:00,0.68997,0.69017,0.68983,0.69003,3129100002.0
2006-03-24 01:00:00,0.69,0.69011,0.68975,0.68996,3748000013.0
2006-03-24 01:30:00,0.68993,0.69024,0.68971,0.69014,3706800003.0
2006-03-24 02:00:00,0.69016,0.69028,0.68982,0.69011,4019400009.0
2006-03-24 02:30:00,0.69008,0.69013,0.68971,0.68987,3204999993.0
2006-03-24 03:00:00,0.68992,0.69003,0.68962,0.68968,3814299994.0
2006-03-24 03:30:00,0.68966,0.68974,0.68954,0.6896,3715799976.0
2006-03-24 04:00:00,0.68974,0.68974,0.6894,0.68948,3505100019.0
2006-03-24 04:30:00,0.6895,0.68968,0.6894,0.68948,3462899991.0
2006-03-24 05:00:00,0.68945,0.68956,0.68925,0.68933,2733899989.0
2006-03-24 05:30:00,0.68933,0.68963,0.6893,0.68961,3362200005.0
2006-03-24 06:00:00,0.6896,0.68974,0.6895,0.68959,3739900010.0
2006-03-24 06:30:00,0.6896,0.68965,0.68938,0.68955,2997900002.0
2006-03-24 07:00:00,0.6895,0.68976,0.68945,0.68969,2695999992.0
2006-03-24 07:30:00,0.68968,0.68982,0.68965,0.68971,3735900003.0
2006-03-24 08:00:00,0.68969,0.68998,0.68963,0.6899,3628299994.0
2006-03-24 08:30:00,0.68992,0.69021,0.6899,0.69003,3677500006.0
2006-03-24 09:00:00,0.69003,0.69046,0.68997,0.69032,3957999987.0
2006-03-24 09:30:00,0.69028,0.69087,0.69017,0.69076,3867499984.0
2006-03-24 10:00:00,0.69075,0.69111,0.69064,0.69082,3993999998.0
2006-03-24 10:30:00,0.69085,0.69123,0.69074,0.69083,3916000005.0
2006-03-24 11:00:00,0.69083,0.69098,0.69062,0.69072,4118700004.0
2006-03-24 11:30:00,0.69076,0.69099,0.69066,0.69078,3963400000.0
2006-03-24 12:00:00,0.69069,0.69075,0.69025,0.6906,4035600001.0
2006-03-24 12:30:00,0.69057,0.69077,0.69047,0.69065,3827399989.0
2006-03-24 13:00:00,0.69066,0.69085,0.69037,0.69048,3680699987.0
2006-03-24 13:30:00,0.69051,0.69073,0.69031,0.69054,4233000012.0
2006-03-24 14:00:00,0.69052,0.69058,0.68997,0.69003,4294299998.0
2006-03-24 14:30:00,0.69003,0.69068,0.69003,0.69068,4372299990.0
2006-03-24 15:00:00,0.69065,0.69084,0.69057,0.69057,3411199983.0
2006-03-24 15:30:00,0.6905,0.69086,0.68954,0.68995,4102499980.0
2006-03-24 16:00:00,0.68999,0.69005,0.68929,0.68937,3565699990.0
2006-03-24 16:30:00,0.68931,0.68942,0.68887,0.68899,3972499999.0
2006-03-24 17:00:00,0.68895,0.69006,0.68895,0.68997,4656699997.0
2006-03-24 17:30:00,0.69,0.69036,0.68958,0.69003,3935300013.0
2006-03-24 18:00:00,0.69,0.6906,0.68988,0.6905,32806899968.0
2006-03-24 18:30:00,0.69053,0.6908,0.69034,0.69041,14724500031.0
2006-03-24 19:00:00,0.6904,0.69065,0.6902,0.6904,11865400009.0
2006-03-24 19:30:00,0.69036,0.69068,0.6903,0.69058,11391099974.0
2006-03-24 20:00:00,0.69064,0.69069,0.69027,0.69062,11095199975.0
2006-03-24 20:30:00,0.69063,0.69069,0.6895,0.69035,20909800024.0
2006-03-24 21:00:00,0.69038,0.6906,0.69026,0.6904,12303599999.0
2006-03-24 21:30:00,0.69035,0.69047,0.68987,0.69025,7504499995.0
2006-03-24 22:00:00,0.69024,0.69049,0.69014,0.6904,8162100003.0
2006-03-24 22:30:00,0.69043,0.69063,0.69013,0.69013,5753999977.0
2006-03-24 23:00:00,0.69005,0.69048,0.69005,0.69028,3935400012.0
2006-03-24 23:30:00,0.69033,0.69081,0.69008,0.69065,3705800014.0
2006-03-27 00:00:00,0.69065,0.69078,0.69044,0.69063,3892399983.0
2006-03-27 00:30:00,0.6907,0.69071,0.69022,0.6903,3273899994.0
2006-03-27 01:00:00,0.69034,0.69071,0.69029,0.6905,3389799977.0
2006-03-27 01:30:00,0.69047,0.69059,0.6902,0.69023,3895999986.0
2006-03-27 02:00:00,0.69014,0.6903,0.68987,0.69018,3829799999.0
2006-03-27 02:30:00,0.69011,0.69062,0.69005,0.69036,4077699990.0
2006-03-27 03:00:00,0.69033,0.69033,0.6897,0.68985,3075899998.0
2006-03-27 03:30:00,0.68983,0.68989,0.68941,0.6896,3183200002.0
2006-03-27 04:00:00,0.6897,0.68982,0.68945,0.68965,3154899987.0
2006-03-27 04:30:00,0.68964,0.68997,0.6895,0.68962,3665100008.0
2006-03-27 05:00:00,0.6896,0.68968,0.68939,0.68947,3875399983.0
2006-03-27 05:30:00,0.68951,0.68994,0.68951,0.68975,3713099986.0
2006-03-27 06:00:00,0.68976,0.68981,0.68961,0.68975,3244800000.0
2006-03-27 06:30:00,0.68977,0.68988,0.68961,0.68966,3292700005.0
2006-03-27 07:00:00,0.68965,0.68972,0.6894,0.68947,3023500000.0
2006-03-27 07:30:00,0.68943,0.68976,0.68938,0.68956,4055900012.0
2006-03-27 08:00:00,0.68951,0.6899,0.68946,0.68968,4154299995.0
2006-03-27 08:30:00,0.68969,0.68977,0.68938,0.6895,4076499997.0
2006-03-27 09:00:00,0.68955,0.6896,0.68885,0.68941,4131000004.0
2006-03-27 09:30:00,0.68941,0.68952,0.68916,0.68938,3943099992.0
2006-03-27 10:00:00,0.68933,0.68944,0.68867,0.68872,4438400005.0
2006-03-27 10:30:00,0.68873,0.68882,0.68836,0.6887,3812900010.0
2006-03-27 11:00:00,0.68872,0.68878,0.68833,0.68842,4011799968.0
2006-03-27 11:30:00,0.6885,0.68861,0.68827,0.68852,4343700013.0
2006-03-27 12:00:00,0.68842,0.6886,0.68828,0.68845,4404899999.0
2006-03-27 12:30:00,0.68843,0.68882,0.68837,0.68855,3926499999.0
2006-03-27 13:00:00,0.6886,0.68871,0.68844,0.6885,3804499996.0
2006-03-27 13:30:00,0.6885,0.68858,0.68823,0.68832,3752500023.0
2006-03-27 14:00:00,0.68833,0.68842,0.6881,0.68833,3201699996.0
2006-03-27 14:30:00,0.68831,0.68842,0.68805,0.6882,4152200006.0
2006-03-27 15:00:00,0.68817,0.68832,0.68794,0.68805,3642199997.0
2006-03-27 15:30:00,0.68802,0.6881,0.68788,0.68795,3558299982.0
2006-03-27 16:00:00,0.68793,0.68815,0.68772,0.688,3742500007.0
2006-03-27 16:30:00,0.68796,0.68838,0.68796,0.6881,3755199985.0
2006-03-27 17:00:00,0.68806,0.68816,0.68776,0.68793,3996900012.0
2006-03-27 17:30:00,0.68797,0.68812,0.68784,0.68792,3727999999.0
2006-03-27 18:00:00,0.68797,0.68809,0.6876,0.68775,31756799988.0
2006-03-27 18:30:00,0.68775,0.68777,0.68746,0.68753,14321000003.0
2006-03-27 19:00:00,0.68755,0.68769,0.68734,0.68745,11524500003.0
2006-03-27 19:30:00,0.68744,0.68765,0.68737,0.68746,10926399986.0
2006-03-27 20:00:00,0.68752,0.68758,0.68721,0.68747,10781600023.0
2006-03-27 20:30:00,0.68748,0.68766,0.68745,0.6875,21469299992.0
2006-03-27 21:00:00,0.68752,0.68778,0.6871,0.68716,13143499969.0
2006-03-27 21:30:00,0.68713,0.68725,0.68702,0.68713,7495199992.0
2006-03-27 22:00:00,0.6871,0.6872,0.687,0.68705,7633199981.0
2006-03-27 22:30:00,0.68709,0.68765,0.68703,0.68738,5729499990.0
2006-03-27 23:00:00,0.68728,0.68772,0.68728,0.6876,3367799988.0
2006-03-27 23:30:00,0.68761,0.68792,0.68743,0.68787,3862400011.0
2006-03-28 00:00:00,0.68782,0.68804,0.68717,0.68752,5005200015.0
2006-03-28 00:30:00,0.68758,0.68763,0.68732,0.68742,3600100007.0
2006-03-28 01:00:00,0.68749,0.68761,0.68719,0.68748,3963400008.0
2006-03-28 01:30:00,0.68746,0.6876,0.68734,0.68747,3795400004.0
2006-03-28 02:00:00,0.6875,0.68796,0.68734,0.6874,4354799997.0
2006-03-28 02:30:00,0.68736,0.68757,0.68705,0.68713,3430700007.0
2006-03-28 03:00:00,0.68715,0.68728,0.68691,0.68722,3152199990.0
2006-03-28 03:30:00,0.68724,0.68776,0.68715,0.68751,3997800017.0
2006-03-28 04:00:00,0.6876,0.6876,0.68707,0.68718,3006099984.0
2006-03-28 04:30:00,0.68718,0.68739,0.68712,0.68722,2732299988.0
2006-03-28 05:00:00,0.6872,0.6873,0.68702,0.68708,2998200006.0
2006-03-28 05:30:00,0.68708,0.68773,0.68696,0.68749,4344700001.0
2006-03-28 06:00:00,0.68752,0.68778,0.68733,0.68778,3247299991.0
2006-03-28 06:30:00,0.6878,0.68785,0.68728,0.68731,3544399982.0
2006-03-28 07:00:00,0.68726,0.68765,0.68722,0.68758,3000399982.0
2006-03-28 07:30:00,0.68753,0.68775,0.68742,0.68751,3943100013.0
2006-03-28 08:00:00,0.68742,0.68784,0.68742,0.68772,3468599990.0
2006-03-28 08:30:00,0.68768,0.68786,0.68754,0.68768,4216699966.0
2006-03-28 09:00:00,0.68768,0.68785,0.68745,0.68748,4277600008.0
2006-03-28 09:30:00,0.68756,0.68844,0.68752,0.68829,4498100001.0
2006-03-28 10:00:00,0.6884,0.69066,0.6884,0.69021,5311399979.0
2006-03-28 10:30:00,0.69019,0.69073,0.68982,0.69057,3915699998.0
2006-03-28 11:00:00,0.69057,0.69061,0.68993,0.68998,4012699988.0
2006-03-28 11:30:00,0.69005,0.69013,0.68934,0.69002,4123699999.0
2006-03-28 12:00:00,0.68994,0.69004,0.68976,0.69,4623700022.0
2006-03-28 12:30:00,0.68994,0.6901,0.68963,0.6897,4065099969.0
2006-03-28 13:00:00,0.68971,0.69,0.68954,0.68987,3323300007.0
2006-03-28 13:30:00,0.68983,0.69039,0.68976,0.69029,4304499988.0
2006-03-28 14:00:00,0.69032,0.69092,0.69026,0.6905,4459300012.0
2006-03-28 14:30:00,0.69047,0.69068,0.69032,0.6904,3712399991.0
2006-03-28 15:00:00,0.69038,0.69061,0.69016,0.69041,4014399982.0
2006-03-28 15:30:00,0.69044,0.69048,0.69006,0.69021,3303899993.0
2006-03-28 16:00:00,0.69031,0.69048,0.6901,0.69015,4014199978.0
2006-03-28 16:30:00,0.69012,0.69032,0.68991,0.69032,4158300006.0
2006-03-28 17:00:00,0.69022,0.69031,0.68936,0.68966,4245900003.0
2006-03-28 17:30:00,0.68961,0.69025,0.68943,0.69004,4197199990.0
2006-03-28 18:00:00,0.69001,0.69004,0.6897,0.68993,33042999999.0
2006-03-28 18:30:00,0.68992,0.69035,0.68985,0.6901,14707799984.0
2006-03-28 19:00:00,0.6901,0.69026,0.68987,0.69,11983500043.0
2006-03-28 19:30:00,0.68998,0.69013,0.68987,0.68992,10464200005.0
2006-03-28 20:00:00,0.68996,0.69013,0.68973,0.68982,10783800000.0
2006-03-28 20:30:00,0.68983,0.68995,0.68937,0.6894,21240899992.0
2006-03-28 21:00:00,0.68942,0.68954,0.68712,0.68855,12585399991.0
2006-03-28 21:30:00,0.6886,0.68881,0.6881,0.68855,7510500016.0
2006-03-28 22:00:00,0.68856,0.68876,0.68825,0.68844,8363300007.0
2006-03-28 22:30:00,0.6885,0.68877,0.68833,0.68833,5540700010.0
2006-03-28 23:00:00,0.68819,0.68864,0.68811,0.68827,4156899997.0
2006-03-28 23:30:00,0.68831,0.68848,0.68813,0.6884,3492800001.0
2006-03-29 00:00:00,0.68837,0.68884,0.68816,0.68823,4674299989.0
2006-03-29 00:30:00,0.68829,0.68893,0.68825,0.68885,3562699991.0
2006-03-29 01:00:00,0.68892,0.68892,0.68863,0.68875,3626199994.0
2006-03-29 01:30:00,0.68867,0.68885,0.68855,0.68882,3495299988.0
2006-03-29 02:00:00,0.68877,0.68877,0.6884,0.68858,3881300005.0
2006-03-29 02:30:00,0.68856,0.68865,0.68816,0.68828,3820599996.0
2006-03-29 03:00:00,0.6883,0.68863,0.68825,0.68848,3177599991.0
2006-03-29 03:30:00,0.68845,0.68864,0.68839,0.68842,2621999988.0
2006-03-29 04:00:00,0.68844,0.68858,0.68824,0.68831,3118800007.0
2006-03-29 04:30:00,0.68833,0.68838,0.6881,0.68818,3421200002.0
2006-03-29 05:00:00,0.68815,0.68842,0.68807,0.68836,3287900002.0
2006-03-29 05:30:00,0.68834,0.68852,0.68813,0.68841,3719099987.0
2006-03-29 06:00:00,0.68843,0.68866,0.68835,0.68855,3560300013.0
2006-03-29 06:30:00,0.68855,0.68874,0.68837,0.68858,2600799993.0
2006-03-29 07:00:00,0.68854,0.6889,0.68848,0.6889,2561100006.0
2006-03-29 07:30:00,0.68888,0.68895,0.68867,0.68883,3679099988.0
2006-03-29 08:00:00,0.6888,0.68898,0.68851,0.68853,3589299995.0
2006-03-29 08:30:00,0.68854,0.6891,0.68819,0.68906,4093200003.0
2006-03-29 09:00:00,0.68909,0.68961,0.68864,0.68953,4372199978.0
2006-03-29 09:30:00,0.68953,0.69031,0.68944,0.68965,4476899975.0
2006-03-29 10:00:00,0.68965,0.69063,0.68962,0.69052,5241199991.0
2006-03-29 10:30:00,0.69061,0.69133,0.69061,0.69078,4307400006.0
2006-03-29 11:00:00,0.69078,0.69103,0.69067,0.69076,4055200009.0
2006-03-29 11:30:00,0.6908,0.69112,0.69042,0.69112,4263500001.0
2006-03-29 12:00:00,0.69106,0.6918,0.69086,0.69168,3967700009.0
2006-03-29 12:30:00,0.69162,0.6919,0.69131,0.69178,4894599973.0
2006-03-29 13:00:00,0.69181,0.69227,0.69172,0.69197,4949700000.0
2006-03-29 13:30:00,0.69199,0.69227,0.6919,0.69192,4341900020.0
2006-03-29 14:00:00,0.69192,0.6922,0.69166,0.692,4327499993.0
2006-03-29 14:30:00,0.69195,0.6923,0.69159,0.69222,4639500013.0
2006-03-29 15:00:00,0.69223,0.69233,0.69201,0.6921,3890199997.0
2006-03-29 15:30:00,0.69208,0.69272,0.69191,0.69265,3876199987.0
2006-03-29 16:00:00,0.69264,0.69289,0.69232,0.69232,4363199990.0
2006-03-29 16:30:00,0.69232,0.69247,0.69175,0.69198,4082800038.0
2006-03-29 17:00:00,0.69202,0.69271,0.69188,0.69247,4926299969.0
2006-03-29 17:30:00,0.69248,0.69287,0.69241,0.69266,4545100036.0
2006-03-29 18:00:00,0.69262,0.69339,0.69248,0.6932,31122299945.0
2006-03-29 18:30:00,0.69322,0.69332,0.69295,0.693,14636199968.0
2006-03-29 19:00:00,0.69296,0.69333,0.69295,0.6933,11909500023.0
2006-03-29 19:30:00,0.69329,0.69353,0.69321,0.69341,10441100016.0
2006-03-29 20:00:00,0.69348,0.69358,0.69336,0.69347,10491099990.0
2006-03-29 20:30:00,0.6935,0.69362,0.69325,0.69343,20301000001.0
2006-03-29 21:00:00,0.69347,0.69353,0.69303,0.69305,12482299991.0
2006-03-29 21:30:00,0.693,0.69321,0.69287,0.69318,6952300012.0
2006-03-29 22:00:00,0.69315,0.69346,0.69304,0.6934,8273400007.0
2006-03-29 22:30:00,0.69341,0.69355,0.69327,0.69327,5472999972.0
2006-03-29 23:00:00,0.69315,0.69359,0.69311,0.69311,4003399996.0
2006-03-29 23:30:00,0.69312,0.69362,0.69298,0.69341,3787100022.0
2006-03-30 00:00:00,0.69337,0.6937,0.69291,0.69339,5203399999.0
2006-03-30 00:30:00,0.69342,0.69358,0.69312,0.69312,3705300016.0
2006-03-30 01:00:00,0.69312,0.69324,0.69298,0.69303,3336400004.0
2006-03-30 01:30:00,0.693,0.69319,0.69294,0.69301,4195900007.0
2006-03-30 02:00:00,0.69301,0.69316,0.6929,0.6931,3611799988.0
2006-03-30 02:30:00,0.69309,0.69327,0.69304,0.69324,3782700007.0
2006-03-30 03:00:00,0.69324,0.69338,0.69268,0.69281,4081200015.0
2006-03-30 03:30:00,0.69278,0.69318,0.69275,0.69314,3245500008.0
2006-03-30 04:00:00,0.69313,0.69327,0.69293,0.69324,2743900016.0
2006-03-30 04:30:00,0.69322,0.69335,0.69302,0.69313,3341100013.0
2006-03-30 05:00:00,0.69313,0.69332,0.69307,0.69317,3858299998.0
2006-03-30 05:30:00,0.6932,0.69339,0.69314,0.69333,3250300000.0
2006-03-30 06:00:00,0.69331,0.69375,0.69327,0.69335,3564500002.0
2006-03-30 06:30:00,0.69334,0.6936,0.69329,0.69337,3564900000.0
2006-03-30 07:00:00,0.69332,0.69359,0.6933,0.69346,3758399999.0
2006-03-30 07:30:00,0.69344,0.69351,0.6931,0.69343,3510800003.0
2006-03-30 08:00:00,0.69335,0.69348,0.69284,0.69337,3607899982.0
2006-03-30 08:30:00,0.6934,0.69364,0.6933,0.69345,3725600020.0
2006-03-30 09:00:00,0.69343,0.69376,0.69334,0.69376,3919600017.0
2006-03-30 09:30:00,0.69373,0.69418,0.69363,0.69405,4085900000.0
2006-03-30 10:00:00,0.69405,0.69438,0.69402,0.69413,4311900011.0
2006-03-30 10:30:00,0.69414,0.69435,0.6936,0.69381,4224300002.0
2006-03-30 11:00:00,0.69386,0.69426,0.69368,0.69422,4224099987.0
2006-03-30 11:30:00,0.69429,0.69443,0.69411,0.69441,3873100009.0
2006-03-30 12:00:00,0.69438,0.69456,0.69408,0.69408,4434300009.0
2006-03-30 12:30:00,0.69401,0.69419,0.69378,0.69408,4100900003.0
2006-03-30 13:00:00,0.69415,0.69437,0.69393,0.69418,3739900006.0
2006-03-30 13:30:00,0.69421,0.69454,0.69411,0.69446,4285599973.0
2006-03-30 14:00:00,0.69442,0.69459,0.69422,0.69434,5073699990.0
2006-03-30 14:30:00,0.69434,0.69463,0.69422,0.69452,4403299980.0
2006-03-30 15:00:00,0.69452,0.6948,0.69445,0.69458,4689699994.0
2006-03-30 15:30:00,0.69406,0.6949,0.69344,0.69443,4495299997.0
2006-03-30 16:00:00,0.69438,0.69471,0.69415,0.69466,4517500006.0
2006-03-30 16:30:00,0.69475,0.69572,0.69475,0.69549,4367400008.0
2006-03-30 17:00:00,0.69541,0.69574,0.69521,0.69545,4772500008.0
2006-03-30 17:30:00,0.69543,0.69543,0.6947,0.69473,4268599984.0
2006-03-30 18:00:00,0.6947,0.69561,0.6946,0.69558,31643499989.0
2006-03-30 18:30:00,0.6956,0.69569,0.69511,0.69517,14470200033.0
2006-03-30 19:00:00,0.69515,0.69532,0.69506,0.69508,11724300022.0
2006-03-30 19:30:00,0.69503,0.69519,0.69483,0.69497,11065299987.0
2006-03-30 20:00:00,0.69504,0.69547,0.69502,0.69537,11145000032.0
2006-03-30 20:30:00,0.69538,0.69558,0.69524,0.6954,21161999964.0
2006-03-30 21:00:00,0.69543,0.69585,0.69525,0.69576,12886499942.0
2006-03-30 21:30:00,0.6957,0.69574,0.69551,0.69574,7786799985.0
2006-03-30 22:00:00,0.69574,0.69603,0.69566,0.69598,8258199986.0
2006-03-30 22:30:00,0.69602,0.69639,0.69601,0.69607,5936299982.0
2006-03-30 23:00:00,0.69594,0.69646,0.69594,0.6964,3588000010.0
2006-03-30 23:30:00,0.69641,0.69655,0.69599,0.69638,3389399987.0
2006-03-31 00:00:00,0.69632,0.69682,0.69626,0.69631,4255299993.0
2006-03-31 00:30:00,0.6965,0.69656,0.6959,0.69625,3109300008.0
2006-03-31 01:00:00,0.69622,0.69632,0.69597,0.69615,3986899981.0
2006-03-31 01:30:00,0.69614,0.6966,0.69606,0.69631,3704699992.0
2006-03-31 02:00:00,0.69622,0.69672,0.69618,0.6966,3758100002.0
2006-03-31 02:30:00,0.69658,0.69668,0.69594,0.69652,3664599994.0
2006-03-31 03:00:00,0.69648,0.69685,0.69641,0.6967,3677799974.0
2006-03-31 03:30:00,0.69669,0.69684,0.69654,0.69663,3757300010.0
2006-03-31 04:00:00,0.6967,0.69681,0.69662,0.69668,2817199995.0
2006-03-31 04:30:00,0.69668,0.69677,0.69657,0.69668,3138600006.0
2006-03-31 05:00:00,0.69665,0.69677,0.6966,0.69664,3000599985.0
2006-03-31 05:30:00,0.69664,0.69673,0.69647,0.69663,2650299991.0
2006-03-31 06:00:00,0.69663,0.69665,0.69628,0.6963,3160099999.0
2006-03-31 06:30:00,0.69631,0.69648,0.69627,0.69637,2390400001.0
2006-03-31 07:00:00,0.69635,0.69662,0.69622,0.69632,3616599983.0
2006-03-31 07:30:00,0.6963,0.69635,0.69607,0.6962,3921500005.0
2006-03-31 08:00:00,0.69615,0.69679,0.69592,0.69647,3521200004.0
2006-03-31 08:30:00,0.69644,0.69653,0.69617,0.69637,4242700030.0
2006-03-31 09:00:00,0.69637,0.69686,0.69628,0.69656,4458199984.0
2006-03-31 09:30:00,0.69661,0.69676,0.69631,0.69673,4592399991.0
2006-03-31 10:00:00,0.69672,0.69751,0.69658,0.69709,4404900005.0
2006-03-31 10:30:00,0.69709,0.69717,0.6964,0.69645,3877199993.0
2006-03-31 11:00:00,0.69639,0.69695,0.69636,0.69677,4778799996.0
2006-03-31 11:30:00,0.69692,0.69738,0.69671,0.69703,4542299976.0
2006-03-31 12:00:00,0.69695,0.69724,0.69615,0.69665,4542199987.0
2006-03-31 12:30:00,0.6966,0.69712,0.69651,0.6969,3985800004.0
2006-03-31 13:00:00,0.69698,0.69719,0.69626,0.69645,4823499996.0
2006-03-31 13:30:00,0.69647,0.69712,0.69638,0.69705,3979599995.0
2006-03-31 14:00:00,0.69702,0.69702,0.69625,0.69664,4322399981.0
2006-03-31 14:30:00,0.69667,0.69725,0.69667,0.69677,4375700015.0
2006-03-31 15:00:00,0.69675,0.69677,0.69598,0.69598,3778000001.0
2006-03-31 15:30:00,0.69598,0.69691,0.69598,0.69676,4504900002.0
2006-03-31 16:00:00,0.6967,0.69726,0.69664,0.69682,4178299981.0
2006-03-31 16:30:00,0.69685,0.69744,0.69673,0.6974,4153500001.0
2006-03-31 17:00:00,0.69752,0.69767,0.6968,0.69701,4759500011.0
2006-03-31 17:30:00,0.69697,0.69768,0.69696,0.69709,3487800008.0
2006-03-31 18:00:00,0.69714,0.69747,0.6971,0.6973,30472899963.0
2006-03-31 18:30:00,0.6973,0.69827,0.69726,0.69786,14500800032.0
2006-03-31 19:00:00,0.69783,0.69788,0.69737,0.6975,12427499972.0
2006-03-31 19:30:00,0.69748,0.69801,0.6974,0.69792,10919199974.0
2006-03-31 20:00:00,0.69799,0.69802,0.69778,0.69782,11316999992.0
2006-03-31 20:30:00,0.69783,0.69796,0.69727,0.69727,21224599977.0
2006-03-31 21:00:00,0.69729,0.69782,0.69727,0.69765,12558599989.0
2006-03-31 21:30:00,0.69767,0.69794,0.69752,0.69791,8004999983.0
2006-03-31 22:00:00,0.69792,0.69801,0.6974,0.69746,7746500028.0
2006-03-31 22:30:00,0.69749,0.69766,0.69721,0.69721,5825699993.0
2006-03-31 23:00:00,0.69711,0.69742,0.697,0.697,3660999993.0
2006-03-31 23:30:00,0.69703,0.69724,0.69678,0.6972,3495599999.0
2006-04-02 23:00:00,0.69708,0.69801,0.69708,0.69782,4963599981.0
2006-04-02 23:30:00,0.69783,0.69792,0.697,0.6973,4548500011.0
2006-04-03 00:00:00,0.69728,0.69741,0.69705,0.69722,3482099989.0
2006-04-03 00:30:00,0.69729,0.69729,0.6969,0.69705,2879800007.0
2006-04-03 01:00:00,0.69702,0.69741,0.69698,0.6974,3240800002.0
2006-04-03 01:30:00,0.69736,0.69742,0.69713,0.69717,3662699979.0
2006-04-03 02:00:00,0.69715,0.69763,0.69714,0.69732,3949299995.0
2006-04-03 02:30:00,0.6972,0.6974,0.69693,0.69725,4018200004.0
2006-04-03 03:00:00,0.69727,0.69747,0.69707,0.69715,3714599997.0
2006-04-03 03:30:00,0.6972,0.69741,0.69684,0.69687,3069499993.0
2006-04-03 04:00:00,0.69695,0.69722,0.6969,0.69716,3274799997.0
2006-04-03 04:30:00,0.69716,0.69723,0.69687,0.69707,3180699991.0
2006-04-03 05:00:00,0.69705,0.69708,0.6961,0.69617,3373799992.0
2006-04-03 05:30:00,0.69621,0.6964,0.69609,0.69623,3070500011.0
2006-04-03 06:00:00,0.69625,0.69642,0.69612,0.69638,3228299996.0
2006-04-03 06:30:00,0.69642,0.69645,0.69535,0.696,3790499995.0
2006-04-03 07:00:00,0.696,0.69642,0.69567,0.69636,3610199990.0
2006-04-03 07:30:00,0.69632,0.69648,0.69594,0.69638,3790500015.0
2006-04-03 08:00:00,0.69632,0.69695,0.69631,0.69683,3499599997.0
2006-04-03 08:30:00,0.69681,0.69787,0.69674,0.69761,4197000010.0
2006-04-03 09:00:00,0.69756,0.69778,0.69721,0.69742,3994200013.0
2006-04-03 09:30:00,0.69742,0.69758,0.69716,0.69746,3977000003.0
2006-04-03 10:00:00,0.69744,0.69783,0.69728,0.69763,4993399990.0
2006-04-03 10:30:00,0.69761,0.69859,0.69761,0.69813,4318000005.0
2006-04-03 11:00:00,0.69808,0.69824,0.69771,0.69805,4755400001.0
2006-04-03 11:30:00,0.69805,0.6981,0.69771,0.69795,4649999992.0
2006-04-03 12:00:00,0.6979,0.69794,0.69729,0.69775,4629900014.0
2006-04-03 12:30:00,0.69769,0.6981,0.69752,0.69805,3657399995.0
2006-04-03 13:00:00,0.69806,0.69833,0.69792,0.69811,4398100008.0
2006-04-03 13:30:00,0.69812,0.69812,0.69767,0.69774,4529599994.0
2006-04-03 14:00:00,0.69775,0.69785,0.69736,0.69767,4465999993.0
2006-04-03 14:30:00,0.69764,0.69827,0.69764,0.69827,4023599996.0
2006-04-03 15:00:00,0.69825,0.69838,0.698,0.69815,4419299993.0
2006-04-03 15:30:00,0.69815,0.69853,0.69724,0.69799,4403599998.0
2006-04-03 16:00:00,0.6982,0.69849,0.6974,0.69832,4358699993.0
2006-04-03 16:30:00,0.69837,0.69875,0.69724,0.69724,4957499982.0
2006-04-03 17:00:00,0.69734,0.69791,0.6972,0.69747,4044700011.0
2006-04-03 17:30:00,0.69748,0.69766,0.69707,0.69712,3914400001.0
2006-04-03 18:00:00,0.69714,0.69741,0.69696,0.69718,30314599991.0
2006-04-03 18:30:00,0.69718,0.69722,0.69672,0.69691,14350799992.0
2006-04-03 19:00:00,0.6969,0.69766,0.6969,0.69765,11765999988.0
2006-04-03 19:30:00,0.69764,0.69771,0.69738,0.69759,11202199994.0
2006-04-03 20:00:00,0.69765,0.69786,0.69762,0.69772,11306799969.0
2006-04-03 20:30:00,0.69773,0.69834,0.6977,0.6982,21683800007.0
2006-04-03 21:00:00,0.69821,0.69835,0.69796,0.69802,13148900016.0
2006-04-03 21:30:00,0.698,0.69812,0.69792,0.69805,7434300004.0
2006-04-03 22:00:00,0.69805,0.69815,0.69778,0.69795,8210900023.0
2006-04-03 22:30:00,0.69798,0.698,0.69762,0.69762,5538799996.0
2006-04-03 23:00:00,0.6975,0.69811,0.69714,0.69722,4394900001.0
2006-04-03 23:30:00,0.6972,0.6974,0.69683,0.69714,3294000006.0
2006-04-04 00:00:00,0.69712,0.69737,0.69712,0.69718,2839100002.0
2006-04-04 00:30:00,0.69725,0.69747,0.6971,0.69744,2955800005.0
2006-04-04 01:00:00,0.69744,0.69766,0.69706,0.6976,4232799997.0
2006-04-04 01:30:00,0.69757,0.69801,0.6975,0.69794,3608499999.0
2006-04-04 02:00:00,0.69792,0.69796,0.69743,0.69775,3830900009.0
2006-04-04 02:30:00,0.69773,0.69776,0.69752,0.69768,2999899999.0
2006-04-04 03:00:00,0.6977,0.69795,0.69767,0.69778,2904200009.0
2006-04-04 03:30:00,0.69778,0.69781,0.6976,0.6976,2840499990.0
2006-04-04 04:00:00,0.69767,0.69842,0.69765,0.69794,4230999999.0
2006-04-04 04:30:00,0.69792,0.69837,0.69791,0.69828,3618000000.0
2006-04-04 05:00:00,0.69826,0.6985,0.69791,0.69832,2602199995.0
2006-04-04 05:30:00,0.69835,0.6985,0.69824,0.69834,3117799999.0
2006-04-04 06:00:00,0.6985,0.69875,0.69824,0.69863,4357899976.0
2006-04-04 06:30:00,0.69862,0.69885,0.69838,0.69871,4185700016.0
2006-04-04 07:00:00,0.69863,0.69881,0.69858,0.69865,3334099994.0
2006-04-04 07:30:00,0.69861,0.69903,0.69831,0.69842,4107200006.0
2006-04-04 08:00:00,0.69843,0.69878,0.69818,0.69837,3782500017.0
2006-04-04 08:30:00,0.69837,0.69849,0.69745,0.69745,4473700026.0
2006-04-04 09:00:00,0.69742,0.69745,0.69666,0.69679,4848999999.0
2006-04-04 09:30:00,0.69677,0.69719,0.69638,0.69694,4477399978.0
2006-04-04 10:00:00,0.69695,0.69708,0.69672,0.69682,4994200015.0
2006-04-04 10:30:00,0.69684,0.69687,0.69637,0.69645,4076700001.0
2006-04-04 11:00:00,0.69646,0.69675,0.69632,0.69662,4037100000.0
2006-04-04 11:30:00,0.69666,0.69755,0.69659,0.69731,4141500012.0
2006-04-04 12:00:00,0.69725,0.69741,0.69712,0.6972,4658900016.0
2006-04-04 12:30:00,0.69717,0.69734,0.69689,0.69725,4299099972.0
2006-04-04 13:00:00,0.6973,0.69756,0.69715,0.69745,4068699997.0
2006-04-04 13:30:00,0.69749,0.69784,0.69744,0.69755,4284299989.0
2006-04-04 14:00:00,0.69758,0.69852,0.69758,0.69822,4814700006.0
2006-04-04 14:30:00,0.69821,0.6985,0.69802,0.69827,4669000015.0
2006-04-04 15:00:00,0.69829,0.69846,0.69812,0.69823,4478700011.0
2006-04-04 15:30:00,0.69823,0.69865,0.69795,0.69811,3841400000.0
2006-04-04 16:00:00,0.69815,0.69848,0.69793,0.69832,3604600007.0
2006-04-04 16:30:00,0.6983,0.69848,0.69786,0.6984,4371599982.0
2006-04-04 17:00:00,0.69839,0.69844,0.698,0.69821,4453800014.0
2006-04-04 17:30:00,0.69817,0.69819,0.69787,0.69797,4007999991.0
2006-04-04 18:00:00,0.69797,0.69805,0.69761,0.69765,29757999963.0
2006-04-04 18:30:00,0.69767,0.69803,0.69761,0.6979,14413799980.0
2006-04-04 19:00:00,0.6979,0.69808,0.69774,0.69801,11304000009.0
2006-04-04 19:30:00,0.69798,0.69811,0.6977,0.69776,11881099989.0
2006-04-04 20:00:00,0.69782,0.69836,0.69763,0.69835,11460300023.0
2006-04-04 20:30:00,0.69838,0.69848,0.69818,0.69825,21422399985.0
2006-04-04 21:00:00,0.6983,0.69847,0.6982,0.69822,12683600011.0
2006-04-04 21:30:00,0.6982,0.69829,0.69791,0.69806,7859500004.0
2006-04-04 22:00:00,0.69805,0.69813,0.69797,0.698,7546699995.0
2006-04-04 22:30:00,0.69803,0.69827,0.69795,0.69808,5756699997.0
2006-04-04 23:00:00,0.69795,0.6986,0.69795,0.6983,4543899989.0
2006-04-04 23:30:00,0.69836,0.69845,0.69803,0.69831,3145999999.0
2006-04-05 00:00:00,0.69827,0.69847,0.69817,0.69826,3643199986.0
2006-04-05 00:30:00,0.69834,0.69848,0.69814,0.69825,2984600002.0
2006-04-05 01:00:00,0.69824,0.69875,0.69812,0.69848,3749700003.0
2006-04-05 01:30:00,0.69843,0.69855,0.69822,0.69837,3936899994.0
2006-04-05 02:00:00,0.69835,0.69858,0.69781,0.69814,4038699995.0
2006-04-05 02:30:00,0.6981,0.69814,0.69788,0.69803,3715599988.0
2006-04-05 03:00:00,0.69803,0.6982,0.69774,0.698,3756000002.0
2006-04-05 03:30:00,0.69798,0.69849,0.69794,0.69825,2987100019.0
2006-04-05 04:00:00,0.69829,0.69829,0.69791,0.69813,3186100010.0
2006-04-05 04:30:00,0.69815,0.69829,0.69805,0.69811,3664200001.0
2006-04-05 05:00:00,0.6981,0.69835,0.69805,0.6981,3230599998.0
2006-04-05 05:30:00,0.69808,0.69823,0.69802,0.69812,3478700001.0
2006-04-05 06:00:00,0.69817,0.6982,0.698,0.69805,3096799986.0
2006-04-05 06:30:00,0.69805,0.69822,0.69794,0.698,3625400018.0
2006-04-05 07:00:00,0.69806,0.69809,0.69781,0.6979,3463100003.0
2006-04-05 07:30:00,0.69788,0.69796,0.69749,0.69776,4171499989.0
2006-04-05 08:00:00,0.6977,0.69813,0.69745,0.69775,3611599999.0
2006-04-05 08:30:00,0.69777,0.69813,0.69731,0.69753,3719700010.0
2006-04-05 09:00:00,0.69754,0.69757,0.69657,0.69683,4333300020.0
2006-04-05 09:30:00,0.69683,0.69699,0.6964,0.69653,4747099993.0
2006-04-05 10:00:00,0.69652,0.69713,0.69639,0.69697,4452300008.0
2006-04-05 10:30:00,0.69711,0.69992,0.69711,0.69965,4415699985.0
2006-04-05 11:00:00,0.6996,0.69989,0.69938,0.69939,4063799991.0
2006-04-05 11:30:00,0.69944,0.69946,0.6992,0.69942,4578199991.0
2006-04-05 12:00:00,0.69935,0.69946,0.69902,0.69929,4081699986.0
2006-04-05 12:30:00,0.6993,0.69951,0.69924,0.69929,4016000001.0
2006-04-05 13:00:00,0.69934,0.69958,0.69915,0.69945,3588099997.0
2006-04-05 13:30:00,0.69943,0.70036,0.69933,0.70015,4006000016.0
2006-04-05 14:00:00,0.70013,0.70141,0.6999,0.70122,4100000011.0
2006-04-05 14:30:00,0.70122,0.70162,0.70098,0.70142,4239000003.0
2006-04-05 15:00:00,0.70143,0.70146,0.70106,0.70106,4582699991.0
2006-04-05 15:30:00,0.70107,0.70201,0.70106,0.70135,4374599984.0
2006-04-05 16:00:00,0.70127,0.70185,0.70114,0.7012,4443299986.0
2006-04-05 16:30:00,0.70114,0.70132,0.70073,0.70124,4144400000.0
2006-04-05 17:00:00,0.70134,0.70166,0.70098,0.70121,4323200010.0
2006-04-05 17:30:00,0.70118,0.7013,0.70069,0.70122,3751999994.0
2006-04-05 18:00:00,0.70119,0.70122,0.7008,0.70105,30347799978.0
2006-04-05 18:30:00,0.70104,0.70127,0.7009,0.7011,14158600014.0
2006-04-05 19:00:00,0.70105,0.70134,0.70093,0.70097,11268300004.0
2006-04-05 19:30:00,0.70094,0.70103,0.70054,0.70077,11530499965.0
2006-04-05 20:00:00,0.70083,0.70124,0.70072,0.70114,11491899969.0
2006-04-05 20:30:00,0.70113,0.70122,0.70071,0.7008,20408199982.0
2006-04-05 21:00:00,0.70083,0.701,0.70063,0.70085,12897600027.0
2006-04-05 21:30:00,0.70081,0.701,0.70074,0.70092,8150100005.0
2006-04-05 22:00:00,0.7009,0.70093,0.70042,0.70055,8026499995.0
2006-04-05 22:30:00,0.70058,0.70076,0.70037,0.70037,5447899992.0
2006-04-05 23:00:00,0.70025,0.70111,0.70025,0.70045,4568200002.0
2006-04-05 23:30:00,0.70042,0.70088,0.70036,0.70066,3231900011.0
2006-04-06 00:00:00,0.70062,0.70112,0.70058,0.70094,3262099997.0
2006-04-06 00:30:00,0.70098,0.70119,0.70071,0.70088,3405599988.0
2006-04-06 01:00:00,0.70089,0.70122,0.70081,0.70114,3530199976.0
2006-04-06 01:30:00,0.7011,0.70116,0.70081,0.70092,3989199981.0
2006-04-06 02:00:00,0.70093,0.70153,0.70085,0.70137,4060099975.0
2006-04-06 02:30:00,0.70137,0.70143,0.70075,0.70093,3685600012.0
2006-04-06 03:00:00,0.70094,0.70107,0.70081,0.70085,3680299986.0
2006-04-06 03:30:00,0.70088,0.70101,0.70075,0.70087,3298399996.0
2006-04-06 04:00:00,0.70095,0.701,0.70053,0.70058,3069399989.0
2006-04-06 04:30:00,0.70059,0.70109,0.70056,0.70097,3695299995.0
2006-04-06 05:00:00,0.70095,0.70104,0.70067,0.70069,4154200007.0
2006-04-06 05:30:00,0.70066,0.70101,0.70048,0.701,3587899981.0
2006-04-06 06:00:00,0.70096,0.70097,0.70059,0.70075,3344600016.0
2006-04-06 06:30:00,0.70075,0.70078,0.70047,0.70049,3157299997.0
2006-04-06 07:00:00,0.7005,0.70075,0.70047,0.7007,2982099987.0
2006-04-06 07:30:00,0.70068,0.70084,0.70047,0.70054,3691200007.0
2006-04-06 08:00:00,0.70045,0.70108,0.70045,0.70105,3186299998.0
2006-04-06 08:30:00,0.70112,0.7016,0.70092,0.70134,4369400018.0
2006-04-06 09:00:00,0.70135,0.70155,0.70105,0.70135,4161599985.0
2006-04-06 09:30:00,0.70133,0.70143,0.70049,0.70057,4519199971.0
2006-04-06 10:00:00,0.7005,0.7008,0.70037,0.70067,4616600000.0
2006-04-06 10:30:00,0.70069,0.70134,0.70065,0.7012,4327900003.0
2006-04-06 11:00:00,0.70118,0.70128,0.70039,0.70065,4715100014.0
2006-04-06 11:30:00,0.70072,0.7008,0.70046,0.7007,4265499976.0
2006-04-06 12:00:00,0.70064,0.70099,0.70064,0.70076,4115600007.0
2006-04-06 12:30:00,0.70073,0.70078,0.69993,0.69993,3837899992.0
2006-04-06 13:00:00,0.69998,0.70022,0.69976,0.70012,3996900001.0
2006-04-06 13:30:00,0.70012,0.70055,0.7,0.7003,4322899991.0
2006-04-06 14:00:00,0.70029,0.70073,0.69997,0.70015,3914499993.0
2006-04-06 14:30:00,0.70012,0.70019,0.69641,0.69757,4642499987.0
2006-04-06 15:00:00,0.69759,0.69783,0.69685,0.69687,4889099979.0
2006-04-06 15:30:00,0.6969,0.69752,0.69677,0.69707,4217799999.0
2006-04-06 16:00:00,0.69696,0.69775,0.69657,0.69775,5123999986.0
2006-04-06 16:30:00,0.69771,0.69813,0.6975,0.69788,4085199987.0
2006-04-06 17:00:00,0.69799,0.69815,0.69775,0.69789,4495100011.0
2006-04-06 17:30:00,0.6979,0.69792,0.6976,0.69777,4063600018.0
2006-04-06 18:00:00,0.69777,0.69787,0.69713,0.69753,29228600016.0
2006-04-06 18:30:00,0.69756,0.69824,0.69755,0.6981,13544599995.0
2006-04-06 19:00:00,0.6981,0.69819,0.69774,0.69796,11930300048.0
2006-04-06 19:30:00,0.69794,0.69804,0.69771,0.69787,10814099968.0
2006-04-06 20:00:00,0.69791,0.69791,0.69733,0.69737,11813099978.0
2006-04-06 20:30:00,0.6974,0.69771,0.6974,0.69756,21203099963.0
2006-04-06 21:00:00,0.6976,0.6977,0.69742,0.69747,13165400024.0
2006-04-06 21:30:00,0.69743,0.69767,0.69741,0.69767,7477099951.0
2006-04-06 22:00:00,0.69764,0.69769,0.69749,0.6975,7552800009.0
2006-04-06 22:30:00,0.69754,0.69757,0.69718,0.69718,5675900003.0
2006-04-06 23:00:00,0.69705,0.6978,0.69705,0.6972,4812300004.0
2006-04-06 23:30:00,0.69723,0.69742,0.69707,0.69738,3863999999.0
2006-04-07 00:00:00,0.69737,0.69747,0.69703,0.69722,3502199998.0
2006-04-07 00:30:00,0.6973,0.69738,0.69695,0.6971,3391000000.0
2006-04-07 01:00:00,0.69709,0.6972,0.6968,0.69684,3341100003.0
2006-04-07 01:30:00,0.69677,0.69694,0.69652,0.69683,4453299985.0
2006-04-07 02:00:00,0.69681,0.69691,0.69649,0.69663,4056499996.0
2006-04-07 02:30:00,0.69662,0.69674,0.6963,0.69652,4136800013.0
2006-04-07 03:00:00,0.69649,0.69687,0.69632,0.69674,3388300007.0
2006-04-07 03:30:00,0.69672,0.69681,0.69649,0.69673,3819399994.0
2006-04-07 04:00:00,0.69681,0.69686,0.69655,0.69676,3547600016.0
2006-04-07 04:30:00,0.69675,0.69688,0.69633,0.69647,3590900002.0
2006-04-07 05:00:00,0.6964,0.69651,0.69612,0.69622,3358999987.0
2006-04-07 05:30:00,0.69623,0.69629,0.69606,0.69629,3418600001.0
2006-04-07 06:00:00,0.69625,0.69682,0.69625,0.6967,3846699993.0
2006-04-07 06:30:00,0.69671,0.69672,0.6963,0.69645,3299299995.0
2006-04-07 07:00:00,0.69639,0.69656,0.69633,0.69655,2711400017.0
2006-04-07 07:30:00,0.69654,0.69664,0.69634,0.69663,3868800007.0
2006-04-07 08:00:00,0.69659,0.69692,0.69651,0.69679,3202600004.0
2006-04-07 08:30:00,0.69674,0.69683,0.69617,0.6964,3893299980.0
2006-04-07 09:00:00,0.69637,0.69681,0.69536,0.6956,3953700012.0
2006-04-07 09:30:00,0.69562,0.69589,0.69548,0.6956,3958500001.0
2006-04-07 10:00:00,0.6956,0.69633,0.6956,0.69627,4301299977.0
2006-04-07 10:30:00,0.69629,0.69649,0.69613,0.69634,4200999979.0
2006-04-07 11:00:00,0.6964,0.69641,0.69615,0.69623,4493699996.0
2006-04-07 11:30:00,0.69629,0.69671,0.69627,0.69671,4326699999.0
2006-04-07 12:00:00,0.69675,0.6973,0.69674,0.6969,4474800007.0
2006-04-07 12:30:00,0.69686,0.69688,0.69603,0.69607,3853499997.0
2006-04-07 13:00:00,0.6961,0.69676,0.6961,0.69651,4160300023.0
2006-04-07 13:30:00,0.69638,0.69662,0.69611,0.69616,3860199993.0
2006-04-07 14:00:00,0.69614,0.69653,0.69599,0.69615,4710899999.0
2006-04-07 14:30:00,0.69622,0.69739,0.69568,0.69635,4912699975.0
2006-04-07 15:00:00,0.69636,0.69663,0.69515,0.69617,4452099992.0
2006-04-07 15:30:00,0.69616,0.69655,0.696,0.6962,4153100004.0
2006-04-07 16:00:00,0.69622,0.69637,0.69544,0.69547,4768400019.0
2006-04-07 16:30:00,0.6955,0.69614,0.69542,0.69565,4349199986.0
2006-04-07 17:00:00,0.69547,0.69587,0.69539,0.69542,4311900011.0
2006-04-07 17:30:00,0.69545,0.69587,0.69525,0.69558,3947799999.0
2006-04-07 18:00:00,0.69552,0.69555,0.6949,0.6955,32704599939.0
2006-04-07 18:30:00,0.69551,0.69556,0.69498,0.69513,14680499978.0
2006-04-07 19:00:00,0.69513,0.69528,0.69507,0.6952,11557900020.0
2006-04-07 19:30:00,0.69517,0.69522,0.695,0.69507,11455600020.0
2006-04-07 20:00:00,0.69513,0.6952,0.69471,0.69479,10953599996.0
2006-04-07 20:30:00,0.69476,0.69478,0.69402,0.69445,20600599992.0
2006-04-07 21:00:00,0.69448,0.6948,0.69417,0.69461,12530199974.0
2006-04-07 21:30:00,0.6946,0.69463,0.69369,0.69384,7651500004.0
2006-04-07 22:00:00,0.69379,0.69381,0.69335,0.69345,7665600001.0
2006-04-07 22:30:00,0.69346,0.69379,0.69341,0.69355,5979800001.0
2006-04-09 23:00:00,0.69417,0.69488,0.69417,0.69478,4952499996.0
2006-04-09 23:30:00,0.69479,0.69487,0.69383,0.69445,3152500014.0
2006-04-10 00:00:00,0.69442,0.69468,0.69433,0.69433,3382299990.0
2006-04-10 00:30:00,0.69438,0.69453,0.69418,0.69453,3135199999.0
2006-04-10 01:00:00,0.69452,0.69459,0.69434,0.69448,3162500001.0
2006-04-10 01:30:00,0.69441,0.69449,0.6943,0.69432,3531299983.0
2006-04-10 02:00:00,0.69432,0.69463,0.69421,0.69455,3576199997.0
2006-04-10 02:30:00,0.69452,0.69465,0.69401,0.6941,3244500003.0
2006-04-10 03:00:00,0.69412,0.69435,0.694,0.6941,3221600001.0
2006-04-10 03:30:00,0.69408,0.69413,0.69387,0.69397,2838000009.0
2006-04-10 04:00:00,0.69402,0.69428,0.69393,0.69403,2451899994.0
2006-04-10 04:30:00,0.69403,0.69419,0.694,0.69407,3244400001.0
2006-04-10 05:00:00,0.69405,0.69422,0.69389,0.69417,3074100007.0
2006-04-10 05:30:00,0.69418,0.6943,0.69408,0.69424,3362400008.0
2006-04-10 06:00:00,0.69423,0.6943,0.69398,0.69424,3526100002.0
2006-04-10 06:30:00,0.69425,0.69437,0.69406,0.69415,2618300014.0
2006-04-10 07:00:00,0.69415,0.69444,0.69415,0.69431,3709400013.0
2006-04-10 07:30:00,0.69429,0.69451,0.69411,0.69437,4211399977.0
2006-04-10 08:00:00,0.69428,0.69443,0.69405,0.69423,3398700007.0
2006-04-10 08:30:00,0.69422,0.69434,0.69364,0.69372,4369999989.0
2006-04-10 09:00:00,0.69371,0.69438,0.69368,0.69424,3928099988.0
2006-04-10 09:30:00,0.69423,0.69475,0.69403,0.69425,4207099990.0
2006-04-10 10:00:00,0.69422,0.69457,0.69417,0.69435,4188700017.0
2006-04-10 10:30:00,0.69435,0.69487,0.69435,0.69444,4198599989.0
2006-04-10 11:00:00,0.69444,0.69451,0.69397,0.69397,3868500018.0
2006-04-10 11:30:00,0.69401,0.6943,0.69378,0.69387,4079600007.0
2006-04-10 12:00:00,0.69384,0.69392,0.69345,0.69358,3984799974.0
2006-04-10 12:30:00,0.69352,0.69393,0.69352,0.69365,3838999999.0
2006-04-10 13:00:00,0.69367,0.6939,0.69346,0.69354,4567599973.0
2006-04-10 13:30:00,0.69358,0.6943,0.6935,0.69391,5195599983.0
2006-04-10 14:00:00,0.69386,0.69426,0.69356,0.69426,5027000006.0
2006-04-10 14:30:00,0.69426,0.69431,0.69384,0.69393,4760499984.0
2006-04-10 15:00:00,0.6939,0.69399,0.69363,0.69393,3983400018.0
2006-04-10 15:30:00,0.69393,0.69437,0.69375,0.69425,3748899990.0
2006-04-10 16:00:00,0.69425,0.69432,0.69395,0.6942,4308900009.0
2006-04-10 16:30:00,0.6942,0.69449,0.69417,0.69423,3523799995.0
2006-04-10 17:00:00,0.69418,0.69438,0.694,0.69418,4049099995.0
2006-04-10 17:30:00,0.69424,0.69472,0.69415,0.69457,4554800005.0
2006-04-10 18:00:00,0.69455,0.69466,0.6942,0.69441,31408100043.0
2006-04-10 18:30:00,0.6944,0.69442,0.69397,0.6942,14052099986.0
2006-04-10 19:00:00,0.69418,0.69551,0.69415,0.6951,12106399985.0
2006-04-10 19:30:00,0.69508,0.69522,0.69503,0.69507,11216099999.0
2006-04-10 20:00:00,0.69513,0.69519,0.6946,0.69462,10731799991.0
2006-04-10 20:30:00,0.69463,0.69469,0.69425,0.69445,21025999979.0
2006-04-10 21:00:00,0.69446,0.69464,0.6944,0.69457,13076200019.0
2006-04-10 21:30:00,0.69455,0.69489,0.69451,0.69477,7894600002.0
2006-04-10 22:00:00,0.69474,0.69487,0.69456,0.69475,7887399996.0
2006-04-10 22:30:00,0.69478,0.69486,0.69453,0.69453,5638600028.0
2006-04-10 23:00:00,0.6944,0.69519,0.6944,0.69448,5088599992.0
2006-04-10 23:30:00,0.69449,0.69491,0.6943,0.69472,3853599983.0
2006-04-11 00:00:00,0.69456,0.6947,0.69437,0.69437,3675399996.0
2006-04-11 00:30:00,0.69445,0.6946,0.69434,0.6946,3432900019.0
2006-04-11 01:00:00,0.69456,0.69497,0.69447,0.69465,4519199987.0
2006-04-11 01:30:00,0.69461,0.69462,0.69413,0.69438,3522299991.0
2006-04-11 02:00:00,0.69434,0.69443,0.6941,0.6943,3875500012.0
2006-04-11 02:30:00,0.69425,0.69448,0.69391,0.69418,3658499989.0
2006-04-11 03:00:00,0.6942,0.69443,0.69411,0.6942,2346500004.0
2006-04-11 03:30:00,0.69418,0.69435,0.69412,0.69419,2862499992.0
2006-04-11 04:00:00,0.69423,0.69434,0.69407,0.69428,2622700003.0
2006-04-11 04:30:00,0.69429,0.69446,0.69428,0.69434,2909599995.0
2006-04-11 05:00:00,0.69435,0.69451,0.69429,0.69443,3217399999.0
2006-04-11 05:30:00,0.69443,0.69485,0.6944,0.69467,3233299992.0
2006-04-11 06:00:00,0.69469,0.69492,0.69456,0.69457,3497999983.0
2006-04-11 06:30:00,0.69455,0.69476,0.69445,0.69468,3506499987.0
2006-04-11 07:00:00,0.69464,0.69491,0.69463,0.6949,3397200007.0
2006-04-11 07:30:00,0.69491,0.69537,0.69482,0.69526,4182299974.0
2006-04-11 08:00:00,0.69523,0.69574,0.69511,0.69568,4103600009.0
2006-04-11 08:30:00,0.69569,0.69582,0.69545,0.69557,3989099976.0
2006-04-11 09:00:00,0.69558,0.69576,0.69544,0.69552,4134599986.0
2006-04-11 09:30:00,0.69561,0.69581,0.69544,0.69581,4136900000.0
2006-04-11 10:00:00,0.69572,0.69572,0.69531,0.69539,4151899996.0
2006-04-11 10:30:00,0.6957,0.69701,0.6957,0.69649,4051999980.0
2006-04-11 11:00:00,0.6965,0.69656,0.69527,0.69532,4420400001.0
2006-04-11 11:30:00,0.69538,0.69555,0.69494,0.69511,4154599999.0
2006-04-11 12:00:00,0.69505,0.69528,0.69464,0.69497,4484600009.0
2006-04-11 12:30:00,0.69492,0.69527,0.69463,0.69466,4096800014.0
2006-04-11 13:00:00,0.6947,0.69522,0.69462,0.6952,3674000000.0
2006-04-11 13:30:00,0.69522,0.69535,0.69445,0.69457,4471800006.0
2006-04-11 14:00:00,0.69451,0.69458,0.69379,0.69408,4037600003.0
2006-04-11 14:30:00,0.69406,0.6945,0.69397,0.69444,4049000005.0
2006-04-11 15:00:00,0.69445,0.69474,0.69423,0.69423,3972199988.0
2006-04-11 15:30:00,0.69423,0.69439,0.69376,0.69385,4092100004.0
2006-04-11 16:00:00,0.69387,0.69401,0.69364,0.69395,4038199991.0
2006-04-11 16:30:00,0.69388,0.69411,0.69385,0.69396,3801999992.0
2006-04-11 17:00:00,0.69399,0.69461,0.69395,0.69442,3686700004.0
2006-04-11 17:30:00,0.6944,0.6948,0.69404,0.69404,3664499998.0
2006-04-11 18:00:00,0.694,0.69436,0.69396,0.69429,30280199995.0
2006-04-11 18:30:00,0.69429,0.69473,0.6942,0.69464,14901000007.0
2006-04-11 19:00:00,0.6946,0.69474,0.69444,0.69459,12371099975.0
2006-04-11 19:30:00,0.69458,0.69461,0.69418,0.69418,11492400001.0
2006-04-11 20:00:00,0.69423,0.69432,0.6939,0.69397,11437500002.0
2006-04-11 20:30:00,0.69398,0.69447,0.69381,0.69395,20878600002.0
2006-04-11 21:00:00,0.694,0.69424,0.69389,0.69412,13150300003.0
2006-04-11 21:30:00,0.69406,0.69451,0.69394,0.69434,7443200010.0
2006-04-11 22:00:00,0.69436,0.69463,0.69428,0.69455,8125200002.0
2006-04-11 22:30:00,0.69457,0.69458,0.69403,0.69403,5653099989.0
2006-04-11 23:00:00,0.6939,0.69487,0.6939,0.69457,5278799998.0
2006-04-11 23:30:00,0.69421,0.69435,0.69385,0.69415,3275700022.0
2006-04-12 00:00:00,0.69412,0.69445,0.69409,0.69426,3918599999.0
2006-04-12 00:30:00,0.69435,0.6945,0.69407,0.69417,2866199998.0
2006-04-12 01:00:00,0.69412,0.69433,0.69404,0.69425,3391599995.0
2006-04-12 01:30:00,0.69419,0.69479,0.69413,0.69445,4490500000.0
2006-04-12 02:00:00,0.69448,0.69462,0.69429,0.69454,4197399996.0
2006-04-12 02:30:00,0.69454,0.6948,0.69429,0.69434,4044600019.0
2006-04-12 03:00:00,0.69435,0.69465,0.69422,0.69437,4096899971.0
2006-04-12 03:30:00,0.69434,0.69451,0.69428,0.69428,2627700006.0
2006-04-12 04:00:00,0.69437,0.69445,0.69416,0.69423,3302900007.0
2006-04-12 04:30:00,0.69427,0.69433,0.69406,0.69418,3406899989.0
2006-04-12 05:00:00,0.69419,0.69449,0.69405,0.69445,3174899998.0
2006-04-12 05:30:00,0.69445,0.69449,0.69427,0.69445,2958500003.0
2006-04-12 06:00:00,0.69444,0.69465,0.6943,0.69439,3246700021.0
2006-04-12 06:30:00,0.6944,0.69467,0.69436,0.69446,3246999998.0
2006-04-12 07:00:00,0.69448,0.69465,0.69424,0.69438,3042699988.0
2006-04-12 07:30:00,0.69438,0.6944,0.69397,0.69418,3679999999.0
2006-04-12 08:00:00,0.69415,0.69449,0.69389,0.69433,3624999998.0
2006-04-12 08:30:00,0.69434,0.69448,0.69386,0.69391,4246000008.0
2006-04-12 09:00:00,0.6939,0.69394,0.6929,0.6931,4470500023.0
2006-04-12 09:30:00,0.69312,0.69315,0.69255,0.6927,4134099986.0
2006-04-12 10:00:00,0.6927,0.69313,0.69264,0.69268,4155399988.0
2006-04-12 10:30:00,0.69283,0.69337,0.69219,0.69228,4296000005.0
2006-04-12 11:00:00,0.69225,0.69242,0.69178,0.69189,4790100026.0
2006-04-12 11:30:00,0.69192,0.69192,0.6914,0.69166,4694999996.0
2006-04-12 12:00:00,0.69159,0.69208,0.69154,0.69208,4368199992.0
2006-04-12 12:30:00,0.69205,0.69229,0.69189,0.69225,4276700018.0
2006-04-12 13:00:00,0.69226,0.69226,0.69175,0.69196,3992699977.0
2006-04-12 13:30:00,0.69202,0.69208,0.69171,0.69171,3775199988.0
2006-04-12 14:00:00,0.69172,0.69201,0.69102,0.69102,4132799968.0
2006-04-12 14:30:00,0.69058,0.6913,0.69005,0.69108,4561699977.0
2006-04-12 15:00:00,0.6911,0.69122,0.69069,0.69104,4425900019.0
2006-04-12 15:30:00,0.69104,0.69178,0.69103,0.69162,4661499978.0
2006-04-12 16:00:00,0.69157,0.6919,0.6915,0.69178,4255699990.0
2006-04-12 16:30:00,0.69175,0.69183,0.69141,0.69144,3840899997.0
2006-04-12 17:00:00,0.6915,0.69186,0.69146,0.69162,3899200003.0
2006-04-12 17:30:00,0.69162,0.69168,0.6911,0.69137,3452999991.0
2006-04-12 18:00:00,0.69137,0.6916,0.69128,0.6914,30345799980.0
2006-04-12 18:30:00,0.6914,0.69157,0.69125,0.6914,14298200016.0
2006-04-12 19:00:00,0.6914,0.69158,0.69132,0.69146,12276799966.0
2006-04-12 19:30:00,0.69143,0.69158,0.69131,0.69144,10813299991.0
2006-04-12 20:00:00,0.6915,0.69157,0.69113,0.69118,10720200004.0
2006-04-12 20:30:00,0.69118,0.69143,0.69112,0.69135,20027499998.0
2006-04-12 21:00:00,0.69138,0.69146,0.6912,0.69128,13346999972.0
2006-04-12 21:30:00,0.69125,0.69147,0.6912,0.69142,7298299995.0
2006-04-12 22:00:00,0.69139,0.69154,0.69129,0.6914,7696500020.0
2006-04-12 22:30:00,0.69142,0.69176,0.69137,0.69158,5462800012.0
2006-04-12 23:00:00,0.69145,0.69204,0.69138,0.6914,5233799997.0
2006-04-12 23:30:00,0.69171,0.69184,0.6911,0.6914,3436199993.0
2006-04-13 00:00:00,0.69137,0.69158,0.69128,0.69138,3266799994.0
2006-04-13 00:30:00,0.69145,0.69175,0.69133,0.69144,3283799991.0
2006-04-13 01:00:00,0.69144,0.69188,0.69143,0.69181,3792899969.0
2006-04-13 01:30:00,0.69182,0.69185,0.69136,0.69145,3792499986.0
2006-04-13 02:00:00,0.69145,0.69158,0.69102,0.69107,4332900010.0
2006-04-13 02:30:00,0.691,0.69125,0.69094,0.69117,3830499994.0
2006-04-13 03:00:00,0.69118,0.69128,0.69057,0.69073,3451500003.0
2006-04-13 03:30:00,0.69069,0.6909,0.69059,0.6907,2965599998.0
2006-04-13 04:00:00,0.69078,0.69082,0.69057,0.69075,3284700009.0
2006-04-13 04:30:00,0.69075,0.69098,0.69065,0.69095,3358200014.0
2006-04-13 05:00:00,0.69091,0.69104,0.69077,0.69082,3212599979.0
2006-04-13 05:30:00,0.69081,0.69094,0.69072,0.69076,3158900004.0
2006-04-13 06:00:00,0.69077,0.69087,0.69065,0.69084,2884799997.0
2006-04-13 06:30:00,0.69085,0.69085,0.69052,0.6906,3082800000.0
2006-04-13 07:00:00,0.69055,0.69075,0.6904,0.69045,3238499998.0
2006-04-13 07:30:00,0.69043,0.69053,0.69026,0.69049,4195800011.0
2006-04-13 08:00:00,0.69044,0.69085,0.69043,0.69075,3801000001.0
2006-04-13 08:30:00,0.69071,0.69098,0.69046,0.69061,4082899979.0
2006-04-13 09:00:00,0.69059,0.69145,0.6905,0.69125,4014999989.0
2006-04-13 09:30:00,0.69121,0.6913,0.69058,0.6907,3897799976.0
2006-04-13 10:00:00,0.6907,0.69086,0.69017,0.69046,4078899984.0
2006-04-13 10:30:00,0.69051,0.69066,0.69005,0.69015,3724399986.0
2006-04-13 11:00:00,0.69013,0.6906,0.69008,0.69047,4586300024.0
2006-04-13 11:30:00,0.69052,0.69103,0.69045,0.69076,4033399977.0
2006-04-13 12:00:00,0.69071,0.69088,0.69051,0.69088,4196100006.0
2006-04-13 12:30:00,0.69087,0.69097,0.69046,0.69046,4369899993.0
2006-04-13 13:00:00,0.69049,0.69051,0.69017,0.69025,3671099985.0
2006-04-13 13:30:00,0.69023,0.69024,0.68994,0.69007,4141299990.0
2006-04-13 14:00:00,0.69012,0.69045,0.68902,0.68963,4503999996.0
2006-04-13 14:30:00,0.68973,0.69064,0.68958,0.69042,4412199985.0
2006-04-13 15:00:00,0.6904,0.69061,0.69013,0.69037,4270700019.0
2006-04-13 15:30:00,0.69043,0.69056,0.68997,0.69012,4112399985.0
2006-04-13 16:00:00,0.69015,0.69051,0.68985,0.68987,3761300003.0
2006-04-13 16:30:00,0.6899,0.69039,0.68987,0.68998,4512000013.0
2006-04-13 17:00:00,0.6898,0.69075,0.68975,0.69022,4061999996.0
2006-04-13 17:30:00,0.69017,0.6907,0.69015,0.69052,4073199995.0
2006-04-13 18:00:00,0.69048,0.69056,0.6902,0.69031,28277099987.0
2006-04-13 18:30:00,0.69035,0.69082,0.69015,0.6907,14006100005.0
2006-04-13 19:00:00,0.69071,0.69089,0.69041,0.69076,11403399991.0
2006-04-13 19:30:00,0.69073,0.69115,0.69068,0.69082,10267200023.0
2006-04-13 20:00:00,0.69088,0.69088,0.69037,0.69047,11279599979.0
2006-04-13 20:30:00,0.69048,0.691,0.69037,0.6908,20409399969.0
2006-04-13 21:00:00,0.69088,0.69103,0.69068,0.69102,13290000005.0
2006-04-13 21:30:00,0.691,0.69113,0.69066,0.69112,7654199993.0
2006-04-13 22:00:00,0.6911,0.69117,0.6909,0.691,7298000007.0
2006-04-13 22:30:00,0.69102,0.69105,0.69077,0.69077,5473500000.0
2006-04-13 23:00:00,0.69065,0.69146,0.69065,0.69117,4819699993.0
2006-04-13 23:30:00,0.69118,0.69121,0.6904,0.69074,3183500007.0
2006-04-14 00:00:00,0.69071,0.69109,0.69061,0.69098,3073399992.0
2006-04-14 00:30:00,0.69105,0.69111,0.69086,0.691,3168899999.0
2006-04-14 01:00:00,0.69097,0.69118,0.69085,0.69112,3385500002.0
2006-04-14 01:30:00,0.69114,0.69125,0.69088,0.69107,3555999992.0
2006-04-14 02:00:00,0.69104,0.69123,0.69095,0.691,3772699987.0
2006-04-14 02:30:00,0.69097,0.6911,0.6908,0.69088,3110799998.0
2006-04-14 03:00:00,0.69093,0.6911,0.69083,0.6911,2834800004.0
2006-04-14 03:30:00,0.69109,0.69112,0.69095,0.69102,2441099997.0
2006-04-14 04:00:00,0.69108,0.69117,0.691,0.69113,2865100007.0
2006-04-14 04:30:00,0.69113,0.69114,0.69096,0.69102,3922099996.0
2006-04-14 05:00:00,0.691,0.69132,0.691,0.69118,3279199997.0
2006-04-14 05:30:00,0.69118,0.69124,0.69102,0.69118,2710600009.0
2006-04-14 06:00:00,0.69122,0.69136,0.6911,0.69128,3340800004.0
2006-04-14 06:30:00,0.6913,0.69136,0.69111,0.6912,2919099989.0
2006-04-14 07:00:00,0.69115,0.69127,0.6911,0.69116,2493899995.0
2006-04-14 07:30:00,0.69114,0.69122,0.69101,0.69106,3074099995.0
2006-04-14 08:00:00,0.691,0.69114,0.69087,0.69109,2643199991.0
2006-04-14 08:30:00,0.69107,0.69111,0.69077,0.69085,3076700002.0
2006-04-14 09:00:00,0.69083,0.69097,0.6907,0.69083,3371799985.0
2006-04-14 09:30:00,0.69083,0.69083,0.69051,0.69057,3046499995.0
2006-04-14 10:00:00,0.69055,0.69071,0.69045,0.69053,3620700002.0
2006-04-14 10:30:00,0.69052,0.69081,0.69046,0.69075,3768999996.0
2006-04-14 11:00:00,0.69075,0.6909,0.69069,0.69081,3465900003.0
2006-04-14 11:30:00,0.69086,0.69103,0.69075,0.69102,4034600015.0
2006-04-14 12:00:00,0.69103,0.69107,0.6909,0.69095,3890999988.0
2006-04-14 12:30:00,0.6909,0.69104,0.69081,0.691,3549500003.0
2006-04-14 13:00:00,0.69101,0.69114,0.69088,0.69107,3337099999.0
2006-04-14 13:30:00,0.69106,0.69128,0.691,0.69117,3957500006.0
2006-04-14 14:00:00,0.69117,0.69128,0.69104,0.69117,3739899992.0
2006-04-14 14:30:00,0.69114,0.69125,0.69107,0.69115,3467599992.0
2006-04-14 15:00:00,0.69117,0.69123,0.69098,0.69105,3528099995.0
2006-04-14 15:30:00,0.69105,0.69112,0.69092,0.69095,3284399978.0
2006-04-14 16:00:00,0.69098,0.69124,0.69092,0.69124,2854200019.0
2006-04-14 16:30:00,0.69118,0.69125,0.69097,0.69103,3349199983.0
2006-04-14 17:00:00,0.69102,0.69108,0.69079,0.69079,4032000018.0
2006-04-14 17:30:00,0.69081,0.69117,0.6908,0.69117,2418600000.0
2006-04-14 18:00:00,0.69116,0.69126,0.69095,0.69116,27470399998.0
2006-04-14 18:30:00,0.69117,0.69136,0.69108,0.69128,14210300000.0
2006-04-14 19:00:00,0.6913,0.69153,0.69125,0.69135,11856199974.0
2006-04-14 19:30:00,0.69134,0.69148,0.69129,0.69141,10433499972.0
2006-04-14 20:00:00,0.69149,0.69163,0.6914,0.69142,10835199963.0
2006-04-14 20:30:00,0.69143,0.69156,0.69135,0.69146,21278499983.0
2006-04-14 21:00:00,0.69148,0.69152,0.69123,0.69127,13273100049.0
2006-04-14 21:30:00,0.69125,0.69144,0.69125,0.69142,7472000016.0
2006-04-14 22:00:00,0.6914,0.69148,0.69127,0.69135,8268099995.0
2006-04-14 22:30:00,0.69138,0.69143,0.69118,0.69118,5808499995.0
2006-04-16 23:00:00,0.6913,0.69181,0.6913,0.69162,4380300032.0
2006-04-16 23:30:00,0.69163,0.69185,0.6909,0.69118,4740799985.0
2006-04-17 00:00:00,0.69117,0.69129,0.69058,0.69087,3951800030.0
2006-04-17 00:30:00,0.69094,0.69102,0.69059,0.69092,3217100006.0
2006-04-17 01:00:00,0.69092,0.69118,0.69083,0.6911,3535700001.0
2006-04-17 01:30:00,0.69102,0.69131,0.69101,0.69107,3400100013.0
2006-04-17 02:00:00,0.69103,0.69211,0.69103,0.69186,4599600013.0
2006-04-17 02:30:00,0.69183,0.69201,0.69165,0.69183,4171299998.0
2006-04-17 03:00:00,0.69184,0.69291,0.6917,0.6928,4079500006.0
2006-04-17 03:30:00,0.69275,0.69299,0.69247,0.69247,3732299997.0
2006-04-17 04:00:00,0.69255,0.69285,0.6924,0.69258,3763299979.0
2006-04-17 04:30:00,0.69258,0.69319,0.69243,0.69302,3985199984.0
2006-04-17 05:00:00,0.693,0.69328,0.69275,0.69281,3744900000.0
2006-04-17 05:30:00,0.69281,0.69299,0.69266,0.69292,3223499993.0
2006-04-17 06:00:00,0.69296,0.69308,0.69265,0.6927,3137500001.0
2006-04-17 06:30:00,0.6927,0.6928,0.69254,0.69257,3225399999.0
2006-04-17 07:00:00,0.69251,0.69283,0.69241,0.69257,3429200010.0
2006-04-17 07:30:00,0.69256,0.69264,0.69232,0.69248,3812399989.0
2006-04-17 08:00:00,0.69247,0.69282,0.69247,0.6926,3120099980.0
2006-04-17 08:30:00,0.69262,0.69268,0.6924,0.6924,3427299999.0
2006-04-17 09:00:00,0.69236,0.69287,0.69236,0.69275,3742899996.0
2006-04-17 09:30:00,0.69276,0.69294,0.69262,0.6929,3530500004.0
2006-04-17 10:00:00,0.69285,0.69293,0.69272,0.69274,3719800013.0
2006-04-17 10:30:00,0.69271,0.69291,0.69242,0.69278,3560499998.0
2006-04-17 11:00:00,0.69279,0.69284,0.69255,0.69257,3654199989.0
2006-04-17 11:30:00,0.69262,0.6929,0.69255,0.69267,3888199974.0
2006-04-17 12:00:00,0.6926,0.69292,0.6925,0.6928,4355699981.0
2006-04-17 12:30:00,0.69277,0.6929,0.69265,0.69265,3843599997.0
2006-04-17 13:00:00,0.6927,0.69284,0.6923,0.69252,3882699980.0
2006-04-17 13:30:00,0.6925,0.69268,0.69146,0.69255,4618400010.0
2006-04-17 14:00:00,0.69259,0.69284,0.69162,0.69183,4553999997.0
2006-04-17 14:30:00,0.69181,0.69203,0.6916,0.69192,4197599988.0
2006-04-17 15:00:00,0.69175,0.69181,0.69075,0.69083,4439200007.0
2006-04-17 15:30:00,0.69086,0.69127,0.69075,0.69118,4244999985.0
2006-04-17 16:00:00,0.69125,0.69188,0.6912,0.69178,3859300004.0
2006-04-17 16:30:00,0.69175,0.69243,0.69175,0.69228,3689800007.0
2006-04-17 17:00:00,0.69239,0.69269,0.69232,0.69241,4036499983.0
2006-04-17 17:30:00,0.6924,0.69261,0.69229,0.69235,3857899990.0
2006-04-17 18:00:00,0.69239,0.69267,0.69237,0.69252,28484300000.0
2006-04-17 18:30:00,0.69252,0.69268,0.69228,0.69245,14486899995.0
2006-04-17 19:00:00,0.69248,0.6928,0.6923,0.69255,11382299964.0
2006-04-17 19:30:00,0.69253,0.69291,0.6925,0.69289,10343199995.0
2006-04-17 20:00:00,0.69296,0.69307,0.69247,0.69252,10349199979.0
2006-04-17 20:30:00,0.69253,0.69286,0.69232,0.69286,20689000062.0
2006-04-17 21:00:00,0.69288,0.69288,0.69245,0.69252,12936100024.0
2006-04-17 21:30:00,0.6925,0.69259,0.69233,0.69252,7957900003.0
2006-04-17 22:00:00,0.69251,0.69257,0.6921,0.6921,8410999989.0
2006-04-17 22:30:00,0.69214,0.69238,0.69207,0.69207,5589100006.0
2006-04-17 23:00:00,0.69195,0.69256,0.69192,0.69208,5567399997.0
2006-04-17 23:30:00,0.69216,0.69241,0.69135,0.69165,3078699989.0
2006-04-18 00:00:00,0.69162,0.69207,0.69154,0.69198,2995900001.0
2006-04-18 00:30:00,0.69205,0.69235,0.692,0.69222,3249800005.0
2006-04-18 01:00:00,0.69218,0.69243,0.69211,0.69242,3625599994.0
2006-04-18 01:30:00,0.69235,0.69239,0.69204,0.69233,3478900006.0
2006-04-18 02:00:00,0.69231,0.69239,0.69176,0.69197,4224299989.0
2006-04-18 02:30:00,0.69199,0.69216,0.69182,0.69197,3663999998.0
2006-04-18 03:00:00,0.692,0.69224,0.6917,0.69195,3784099986.0
2006-04-18 03:30:00,0.69192,0.69222,0.69185,0.69214,3862600011.0
2006-04-18 04:00:00,0.69216,0.69227,0.69191,0.69213,4197399980.0
2006-04-18 04:30:00,0.69217,0.69243,0.69217,0.69237,3857999992.0
2006-04-18 05:00:00,0.69235,0.69251,0.69217,0.69218,4191700013.0
2006-04-18 05:30:00,0.69213,0.69228,0.69205,0.69215,3102300007.0
2006-04-18 06:00:00,0.69212,0.69231,0.69198,0.6923,3810999994.0
2006-04-18 06:30:00,0.69226,0.69235,0.69207,0.69235,3403399997.0
2006-04-18 07:00:00,0.69229,0.69235,0.69208,0.6922,2853200006.0
2006-04-18 07:30:00,0.69223,0.69228,0.69179,0.69187,3427599988.0
2006-04-18 08:00:00,0.6918,0.69211,0.69175,0.69203,4202000000.0
2006-04-18 08:30:00,0.69202,0.69216,0.69078,0.69082,4798399990.0
2006-04-18 09:00:00,0.69079,0.69127,0.69043,0.69113,4216700015.0
2006-04-18 09:30:00,0.69115,0.6912,0.69059,0.69073,4414500000.0
2006-04-18 10:00:00,0.69077,0.69133,0.69077,0.69119,4283099996.0
2006-04-18 10:30:00,0.69119,0.69209,0.69117,0.69197,4977300004.0
2006-04-18 11:00:00,0.69193,0.69232,0.69172,0.69212,4473700015.0
2006-04-18 11:30:00,0.69217,0.69234,0.6919,0.69204,4374799980.0
2006-04-18 12:00:00,0.69195,0.69204,0.69142,0.69176,4561499979.0
2006-04-18 12:30:00,0.69175,0.69195,0.69154,0.69157,3991800008.0
2006-04-18 13:00:00,0.69165,0.69186,0.6915,0.69158,3752500018.0
2006-04-18 13:30:00,0.69158,0.69187,0.69146,0.69181,3912499995.0
2006-04-18 14:00:00,0.69177,0.6918,0.69113,0.69115,4302100006.0
2006-04-18 14:30:00,0.69127,0.69218,0.69101,0.69142,4574199974.0
2006-04-18 15:00:00,0.69143,0.69166,0.69115,0.69127,4460400022.0
2006-04-18 15:30:00,0.69133,0.69166,0.69107,0.6911,4423500037.0
2006-04-18 16:00:00,0.69124,0.6915,0.69109,0.69143,4473800010.0
2006-04-18 16:30:00,0.69139,0.69139,0.69076,0.69076,3966999981.0
2006-04-18 17:00:00,0.69077,0.69104,0.69046,0.69089,4597000003.0
2006-04-18 17:30:00,0.69092,0.69108,0.69072,0.69092,4323800005.0
2006-04-18 18:00:00,0.69093,0.69124,0.69061,0.6911,32689000019.0
2006-04-18 18:30:00,0.69111,0.69138,0.69101,0.69121,14487900024.0
2006-04-18 19:00:00,0.69123,0.69137,0.69109,0.69119,12835300005.0
2006-04-18 19:30:00,0.69117,0.69126,0.69095,0.69097,10576200015.0
2006-04-18 20:00:00,0.69113,0.6919,0.69103,0.69152,10915199993.0
2006-04-18 20:30:00,0.69154,0.69173,0.69125,0.69152,21336199989.0
2006-04-18 21:00:00,0.69158,0.69168,0.69126,0.69162,12958800000.0
2006-04-18 21:30:00,0.69161,0.69173,0.69153,0.6917,7857999985.0
2006-04-18 22:00:00,0.69168,0.6918,0.69159,0.6917,8355499996.0
2006-04-18 22:30:00,0.69177,0.69282,0.6916,0.69213,6179100015.0
2006-04-18 23:00:00,0.692,0.69332,0.692,0.69283,5414000007.0
2006-04-18 23:30:00,0.69271,0.69307,0.692,0.69266,3726099995.0
2006-04-19 00:00:00,0.69267,0.69274,0.69245,0.69253,3915499985.0
2006-04-19 00:30:00,0.69266,0.69318,0.69254,0.69292,3996500001.0
2006-04-19 01:00:00,0.69296,0.69308,0.69278,0.69296,2988299996.0
2006-04-19 01:30:00,0.69289,0.6932,0.69254,0.69305,4623400007.0
2006-04-19 02:00:00,0.69302,0.6932,0.69272,0.69283,4151300005.0
2006-04-19 02:30:00,0.69282,0.69309,0.69272,0.69303,3411399995.0
2006-04-19 03:00:00,0.69305,0.69324,0.69284,0.6932,4180900003.0
2006-04-19 03:30:00,0.69316,0.69324,0.6928,0.69294,3208300015.0
2006-04-19 04:00:00,0.69302,0.69303,0.69262,0.69288,3288600012.0
2006-04-19 04:30:00,0.69293,0.69306,0.69271,0.69287,3853999982.0
2006-04-19 05:00:00,0.69287,0.69305,0.69267,0.69283,3337400004.0
2006-04-19 05:30:00,0.69286,0.69309,0.69274,0.69304,3975799995.0
2006-04-19 06:00:00,0.69303,0.69314,0.69281,0.69294,3442799996.0
2006-04-19 06:30:00,0.69293,0.69319,0.69281,0.69317,3615000001.0
2006-04-19 07:00:00,0.6931,0.69322,0.693,0.69317,3159500014.0
2006-04-19 07:30:00,0.69315,0.69336,0.69288,0.6932,4412900001.0
2006-04-19 08:00:00,0.69318,0.69328,0.6927,0.69305,4033600001.0
2006-04-19 08:30:00,0.69312,0.69324,0.69268,0.693,3693500003.0
2006-04-19 09:00:00,0.693,0.69326,0.69278,0.69289,4162499998.0
2006-04-19 09:30:00,0.69293,0.69295,0.69237,0.69267,4508199999.0
2006-04-19 10:00:00,0.69263,0.69288,0.69228,0.69261,4330800001.0
2006-04-19 10:30:00,0.69263,0.69264,0.69194,0.69204,4485800022.0
2006-04-19 11:00:00,0.6921,0.69241,0.69181,0.69186,3946599970.0
2006-04-19 11:30:00,0.69192,0.69205,0.69136,0.69163,4945599989.0
2006-04-19 12:00:00,0.69155,0.6917,0.69098,0.69148,4291599993.0
2006-04-19 12:30:00,0.69149,0.69168,0.69127,0.69143,4821500017.0
2006-04-19 13:00:00,0.69146,0.69161,0.69118,0.69139,3881899985.0
2006-04-19 13:30:00,0.69135,0.6915,0.69101,0.69113,4421599979.0
2006-04-19 14:00:00,0.69115,0.69148,0.69096,0.69096,4597400006.0
2006-04-19 14:30:00,0.69064,0.69082,0.68974,0.68975,4780000012.0
2006-04-19 15:00:00,0.68961,0.68974,0.68926,0.68953,4084100007.0
2006-04-19 15:30:00,0.6895,0.68964,0.689,0.68949,4604900000.0
2006-04-19 16:00:00,0.6895,0.68992,0.68917,0.68939,3961699995.0
2006-04-19 16:30:00,0.68936,0.68971,0.6891,0.6892,4633899987.0
2006-04-19 17:00:00,0.6892,0.68975,0.68905,0.68924,4850400013.0
2006-04-19 17:30:00,0.68924,0.6899,0.68913,0.68979,4116000015.0
2006-04-19 18:00:00,0.68977,0.69073,0.6895,0.69058,32198999955.0
2006-04-19 18:30:00,0.6906,0.69068,0.69025,0.69065,14448599955.0
2006-04-19 19:00:00,0.69066,0.69096,0.69057,0.69084,12799399960.0
2006-04-19 19:30:00,0.69081,0.69085,0.69045,0.6908,10742199979.0
2006-04-19 20:00:00,0.69086,0.69109,0.69068,0.69072,11260200005.0
2006-04-19 20:30:00,0.69074,0.69095,0.69064,0.69093,21344200005.0
2006-04-19 21:00:00,0.69102,0.69105,0.69075,0.69098,12857799984.0
2006-04-19 21:30:00,0.69093,0.69115,0.69085,0.69102,7496500015.0
2006-04-19 22:00:00,0.691,0.69107,0.69063,0.69066,7560299987.0
2006-04-19 22:30:00,0.69068,0.6908,0.69037,0.69037,6203699997.0
2006-04-19 23:00:00,0.69025,0.69087,0.69025,0.69047,5348499996.0
2006-04-19 23:30:00,0.69058,0.69061,0.68989,0.6903,3492599973.0
2006-04-20 00:00:00,0.69026,0.69054,0.69019,0.69043,3200300002.0
2006-04-20 00:30:00,0.6905,0.69053,0.6903,0.6905,3495300015.0
2006-04-20 01:00:00,0.69049,0.69063,0.69031,0.69035,3844700011.0
2006-04-20 01:30:00,0.69031,0.69073,0.69029,0.69068,3916799987.0
2006-04-20 02:00:00,0.69069,0.69107,0.69024,0.69038,3759399993.0
2006-04-20 02:30:00,0.69033,0.69047,0.68999,0.69023,4253900007.0
2006-04-20 03:00:00,0.69025,0.69033,0.68988,0.69028,4166899992.0
2006-04-20 03:30:00,0.69022,0.69046,0.69009,0.69035,3656799973.0
2006-04-20 04:00:00,0.69041,0.69068,0.69034,0.69048,3360299989.0
2006-04-20 04:30:00,0.69048,0.69061,0.69022,0.69056,3630500008.0
2006-04-20 05:00:00,0.6905,0.69072,0.69025,0.69053,3616199997.0
2006-04-20 05:30:00,0.69053,0.69073,0.69038,0.69067,3001499996.0
2006-04-20 06:00:00,0.69065,0.69066,0.69019,0.6906,3384800000.0
2006-04-20 06:30:00,0.6906,0.69065,0.6904,0.69045,3611899995.0
2006-04-20 07:00:00,0.6904,0.69051,0.69021,0.69025,3385399992.0
2006-04-20 07:30:00,0.6902,0.69053,0.6901,0.69051,4265200011.0
2006-04-20 08:00:00,0.69049,0.69078,0.69019,0.69019,3678300004.0
2006-04-20 08:30:00,0.69023,0.69035,0.68992,0.6902,3521599998.0
2006-04-20 09:00:00,0.69028,0.69081,0.69022,0.69052,3643299974.0
2006-04-20 09:30:00,0.69044,0.69045,0.69018,0.69039,4505100003.0
2006-04-20 10:00:00,0.69044,0.69063,0.6897,0.6897,4615599998.0
2006-04-20 10:30:00,0.68995,0.69234,0.68995,0.69234,4681800026.0
2006-04-20 11:00:00,0.69235,0.69267,0.69218,0.69227,3845000003.0
2006-04-20 11:30:00,0.69231,0.69267,0.69212,0.69241,4222899994.0
2006-04-20 12:00:00,0.69235,0.69241,0.69177,0.6918,4397799997.0
2006-04-20 12:30:00,0.69174,0.69229,0.69169,0.69169,4645499999.0
2006-04-20 13:00:00,0.69167,0.69209,0.69158,0.69194,3795699990.0
2006-04-20 13:30:00,0.69195,0.69216,0.6917,0.69198,3987599998.0
2006-04-20 14:00:00,0.69194,0.69263,0.69179,0.69188,3969999988.0
2006-04-20 14:30:00,0.69183,0.69218,0.69157,0.69198,4830199993.0
2006-04-20 15:00:00,0.69198,0.6921,0.69182,0.69193,3571000006.0
2006-04-20 15:30:00,0.69193,0.69232,0.69163,0.69203,3838899997.0
2006-04-20 16:00:00,0.69201,0.69229,0.69164,0.69204,5043399999.0
2006-04-20 16:30:00,0.69188,0.69249,0.69173,0.69235,3954699992.0
2006-04-20 17:00:00,0.69237,0.69269,0.69219,0.69239,4747500020.0
2006-04-20 17:30:00,0.69243,0.6928,0.69213,0.69227,4149999985.0
2006-04-20 18:00:00,0.69233,0.69258,0.69212,0.6922,31388099958.0
2006-04-20 18:30:00,0.6922,0.69226,0.69192,0.69205,14184699998.0
2006-04-20 19:00:00,0.69205,0.69209,0.69182,0.69199,12854899971.0
2006-04-20 19:30:00,0.69198,0.6922,0.69192,0.69202,11647500004.0
2006-04-20 20:00:00,0.69208,0.69224,0.692,0.69202,11699299989.0
2006-04-20 20:30:00,0.69203,0.69252,0.692,0.69245,21422199988.0
2006-04-20 21:00:00,0.69248,0.69255,0.69232,0.69236,12901499975.0
2006-04-20 21:30:00,0.69233,0.6925,0.69217,0.69242,7524500008.0
2006-04-20 22:00:00,0.69239,0.69241,0.69211,0.69215,7561500001.0
2006-04-20 22:30:00,0.69219,0.69232,0.69206,0.69206,5017200015.0
2006-04-20 23:00:00,0.69195,0.69289,0.69195,0.69248,5288200016.0
2006-04-20 23:30:00,0.6926,0.69269,0.69207,0.6924,3148599995.0
2006-04-21 00:00:00,0.69238,0.69246,0.69179,0.69197,3352499989.0
2006-04-21 00:30:00,0.69205,0.69212,0.69161,0.69207,3728000029.0
2006-04-21 01:00:00,0.69206,0.69217,0.69158,0.69178,4063800010.0
2006-04-21 01:30:00,0.69175,0.69183,0.69099,0.6915,4304900013.0
2006-04-21 02:00:00,0.69151,0.69202,0.69137,0.69186,3830599998.0
2006-04-21 02:30:00,0.6918,0.69184,0.69154,0.69164,3819799981.0
2006-04-21 03:00:00,0.69166,0.69168,0.69129,0.69152,2218299997.0
2006-04-21 03:30:00,0.69148,0.69163,0.69134,0.6914,2761400001.0
2006-04-21 04:00:00,0.69148,0.69158,0.69142,0.69151,2785600011.0
2006-04-21 04:30:00,0.69153,0.69183,0.6915,0.69161,3464500018.0
2006-04-21 05:00:00,0.6916,0.69181,0.6915,0.69169,4061700022.0
2006-04-21 05:30:00,0.69168,0.69173,0.69142,0.6916,2438300006.0
2006-04-21 06:00:00,0.69163,0.69163,0.69145,0.69155,2894200000.0
2006-04-21 06:30:00,0.69155,0.69168,0.69147,0.69158,3126499997.0
2006-04-21 07:00:00,0.69154,0.69163,0.6914,0.6915,3301399997.0
2006-04-21 07:30:00,0.6915,0.69173,0.69143,0.69148,3822799993.0
2006-04-21 08:00:00,0.6914,0.69151,0.69062,0.69087,4055800004.0
2006-04-21 08:30:00,0.6909,0.69112,0.69044,0.69085,3652700002.0
2006-04-21 09:00:00,0.69084,0.69122,0.69084,0.69101,4097100011.0
2006-04-21 09:30:00,0.69106,0.69123,0.6909,0.69109,3503500025.0
2006-04-21 10:00:00,0.6911,0.692,0.6911,0.69131,4625799985.0
2006-04-21 10:30:00,0.69129,0.69176,0.69115,0.69175,4741900008.0
2006-04-21 11:00:00,0.69173,0.69241,0.6917,0.69237,4281100002.0
2006-04-21 11:30:00,0.69241,0.69246,0.69204,0.69209,4584600007.0
2006-04-21 12:00:00,0.692,0.69229,0.6917,0.69217,4819700007.0
2006-04-21 12:30:00,0.69213,0.69234,0.69181,0.69182,4425699996.0
2006-04-21 13:00:00,0.69185,0.69223,0.69168,0.69212,4156599976.0
2006-04-21 13:30:00,0.69203,0.69224,0.69176,0.69208,4333799987.0
2006-04-21 14:00:00,0.69207,0.69277,0.69206,0.69245,4014899986.0
2006-04-21 14:30:00,0.69243,0.69274,0.69226,0.69232,4782599968.0
2006-04-21 15:00:00,0.69227,0.69239,0.69188,0.69213,4832100004.0
2006-04-21 15:30:00,0.69213,0.69245,0.6919,0.69243,4526300005.0
2006-04-21 16:00:00,0.69251,0.69258,0.69193,0.69222,3943399988.0
2006-04-21 16:30:00,0.69221,0.69295,0.69214,0.6922,4340900018.0
2006-04-21 17:00:00,0.69215,0.6925,0.69212,0.69243,4864600000.0
2006-04-21 17:30:00,0.69239,0.6925,0.69206,0.69244,3939600007.0
2006-04-21 18:00:00,0.69249,0.69261,0.6922,0.6923,32162800009.0
2006-04-21 18:30:00,0.69231,0.69254,0.69229,0.69243,14468999996.0
2006-04-21 19:00:00,0.69246,0.69261,0.69215,0.69246,11583800004.0
2006-04-21 19:30:00,0.69245,0.69267,0.69237,0.69247,11213000028.0
2006-04-21 20:00:00,0.69254,0.6927,0.69232,0.69257,11372399972.0
2006-04-21 20:30:00,0.69258,0.69278,0.69242,0.69278,21962699982.0
2006-04-21 21:00:00,0.6928,0.6928,0.69223,0.69237,12939999989.0
2006-04-21 21:30:00,0.6924,0.69279,0.69225,0.69255,7470900000.0
2006-04-21 22:00:00,0.69254,0.69275,0.69226,0.69232,7544799982.0
2006-04-21 22:30:00,0.69234,0.69255,0.69207,0.69207,5973900005.0
2006-04-23 23:00:00,0.69217,0.69258,0.69206,0.69222,5039300010.0
2006-04-23 23:30:00,0.69218,0.69243,0.6915,0.69184,3130900003.0
2006-04-24 00:00:00,0.69181,0.69217,0.69173,0.69189,3700700002.0
2006-04-24 00:30:00,0.69197,0.69199,0.69163,0.69175,3219799995.0
2006-04-24 01:00:00,0.69172,0.69268,0.6917,0.6925,4450599982.0
2006-04-24 01:30:00,0.69248,0.69267,0.69205,0.69205,5191099980.0
2006-04-24 02:00:00,0.692,0.69249,0.69162,0.69185,4929999985.0
2006-04-24 02:30:00,0.69177,0.69218,0.69135,0.69214,5135700004.0
2006-04-24 03:00:00,0.69218,0.69228,0.69121,0.69145,4943500001.0
2006-04-24 03:30:00,0.69143,0.69166,0.69105,0.69142,3184499997.0
2006-04-24 04:00:00,0.69155,0.69165,0.69122,0.69143,3687099990.0
2006-04-24 04:30:00,0.69143,0.69161,0.6913,0.69143,3538999995.0
2006-04-24 05:00:00,0.69138,0.69153,0.69125,0.6913,3841399991.0
2006-04-24 05:30:00,0.69129,0.69141,0.69094,0.69118,3434099979.0
2006-04-24 06:00:00,0.69117,0.69146,0.6911,0.69135,3899499982.0
2006-04-24 06:30:00,0.69131,0.69178,0.6913,0.69143,3523799980.0
2006-04-24 07:00:00,0.69137,0.69185,0.69134,0.69143,3193100008.0
2006-04-24 07:30:00,0.69142,0.69181,0.69137,0.69175,4046200004.0
2006-04-24 08:00:00,0.69175,0.69201,0.69139,0.69195,3905999991.0
2006-04-24 08:30:00,0.69192,0.69255,0.6918,0.69234,4010600003.0
2006-04-24 09:00:00,0.69235,0.69268,0.69191,0.69255,4569700003.0
2006-04-24 09:30:00,0.69255,0.69259,0.69165,0.69173,4662699992.0
2006-04-24 10:00:00,0.69166,0.69221,0.6914,0.69151,4075799997.0
2006-04-24 10:30:00,0.69153,0.69154,0.69059,0.69125,3803600003.0
2006-04-24 11:00:00,0.69124,0.6916,0.69105,0.69118,3674099987.0
2006-04-24 11:30:00,0.69123,0.69169,0.69117,0.69169,4479399990.0
2006-04-24 12:00:00,0.69163,0.6917,0.69108,0.69126,3944899969.0
2006-04-24 12:30:00,0.69128,0.69166,0.69117,0.69151,3714700006.0
2006-04-24 13:00:00,0.69153,0.69161,0.69119,0.69119,4289699996.0
2006-04-24 13:30:00,0.69118,0.69197,0.6911,0.69174,4147699980.0
2006-04-24 14:00:00,0.69172,0.69219,0.6914,0.69216,4104099985.0
2006-04-24 14:30:00,0.6921,0.69231,0.69188,0.69202,4308799988.0
2006-04-24 15:00:00,0.69207,0.69284,0.69184,0.69276,4441499994.0
2006-04-24 15:30:00,0.69274,0.69277,0.69209,0.69227,3847199997.0
2006-04-24 16:00:00,0.69226,0.69289,0.69217,0.69272,5074000017.0
2006-04-24 16:30:00,0.69271,0.69394,0.69263,0.69367,4750300024.0
2006-04-24 17:00:00,0.69368,0.69371,0.69343,0.69359,5036399977.0
2006-04-24 17:30:00,0.6936,0.69393,0.69343,0.69343,4249600005.0
2006-04-24 18:00:00,0.69343,0.69365,0.69289,0.69305,31978600016.0
2006-04-24 18:30:00,0.69305,0.69338,0.69265,0.69285,14194299975.0
2006-04-24 19:00:00,0.69284,0.69316,0.69272,0.69283,11867800021.0
2006-04-24 19:30:00,0.69282,0.6931,0.69269,0.69269,11452699971.0
2006-04-24 20:00:00,0.69273,0.69308,0.69252,0.69292,11486399993.0
2006-04-24 20:30:00,0.69293,0.69312,0.69277,0.693,21354900020.0
2006-04-24 21:00:00,0.69306,0.69334,0.69301,0.69309,13691999973.0
2006-04-24 21:30:00,0.69305,0.69332,0.693,0.69318,7244299996.0
2006-04-24 22:00:00,0.69315,0.69318,0.69282,0.6929,7928300013.0
2006-04-24 22:30:00,0.69292,0.69297,0.69267,0.69267,5867799999.0
2006-04-24 23:00:00,0.69255,0.6934,0.69255,0.69265,5001300024.0
2006-04-24 23:30:00,0.69263,0.69328,0.69259,0.6931,3691999995.0
2006-04-25 00:00:00,0.69309,0.6932,0.69276,0.69299,3604900011.0
2006-04-25 00:30:00,0.69303,0.69306,0.69209,0.69305,3508599999.0
2006-04-25 01:00:00,0.69302,0.6931,0.69281,0.69306,3379900001.0
2006-04-25 01:30:00,0.693,0.69324,0.6928,0.69309,3522499995.0
2006-04-25 02:00:00,0.69308,0.6931,0.69254,0.69277,4677499991.0
2006-04-25 02:30:00,0.69278,0.69307,0.69262,0.69278,3765099985.0
2006-04-25 03:00:00,0.69278,0.69283,0.6925,0.69267,3299999999.0
2006-04-25 03:30:00,0.69271,0.69291,0.69266,0.69273,4173500015.0
2006-04-25 04:00:00,0.69275,0.69284,0.69254,0.69269,3014299985.0
2006-04-25 04:30:00,0.69271,0.69283,0.69257,0.69258,3709800016.0
2006-04-25 05:00:00,0.69255,0.69271,0.69249,0.69258,3244900010.0
2006-04-25 05:30:00,0.69257,0.6927,0.69246,0.69246,3428500002.0
2006-04-25 06:00:00,0.69251,0.69253,0.69229,0.69247,3582999985.0
2006-04-25 06:30:00,0.69245,0.69283,0.69243,0.69268,3943699987.0
2006-04-25 07:00:00,0.69265,0.6929,0.69261,0.6928,3461099996.0
2006-04-25 07:30:00,0.69276,0.69297,0.69241,0.69285,4544499988.0
2006-04-25 08:00:00,0.6928,0.69292,0.69235,0.69255,3453200000.0
2006-04-25 08:30:00,0.69258,0.69321,0.69255,0.69305,4365099998.0
2006-04-25 09:00:00,0.69303,0.6936,0.69295,0.69333,4186099997.0
2006-04-25 09:30:00,0.69336,0.69379,0.6932,0.6935,4014599996.0
2006-04-25 10:00:00,0.69359,0.69431,0.69348,0.69353,5005199997.0
2006-04-25 10:30:00,0.69352,0.69421,0.69347,0.69412,4072399991.0
2006-04-25 11:00:00,0.69407,0.69423,0.69384,0.69402,4490199976.0
2006-04-25 11:30:00,0.69408,0.6943,0.6938,0.69402,4714300006.0
2006-04-25 12:00:00,0.69396,0.69435,0.6937,0.69395,4716799976.0
2006-04-25 12:30:00,0.69394,0.69397,0.69363,0.69375,3860399992.0
2006-04-25 13:00:00,0.69392,0.69427,0.69373,0.69383,4304099995.0
2006-04-25 13:30:00,0.69398,0.6943,0.69386,0.69407,3860100000.0
2006-04-25 14:00:00,0.69407,0.69452,0.69382,0.69426,3997000000.0
2006-04-25 14:30:00,0.69418,0.69424,0.69367,0.69375,3791499984.0
2006-04-25 15:00:00,0.6937,0.69371,0.69312,0.69336,3594599989.0
2006-04-25 15:30:00,0.69331,0.69368,0.6931,0.69358,4500700007.0
2006-04-25 16:00:00,0.69334,0.69411,0.69299,0.69362,4342200025.0
2006-04-25 16:30:00,0.69359,0.6939,0.69345,0.69361,4731899994.0
2006-04-25 17:00:00,0.69365,0.69456,0.69354,0.69431,4981899977.0
2006-04-25 17:30:00,0.69431,0.6945,0.69409,0.69417,3633099994.0
2006-04-25 18:00:00,0.6942,0.69434,0.69375,0.69385,28968400006.0
2006-04-25 18:30:00,0.69385,0.69417,0.69381,0.69404,14715000020.0
2006-04-25 19:00:00,0.69405,0.69429,0.69395,0.6942,12385000000.0
2006-04-25 19:30:00,0.69419,0.69431,0.69406,0.69422,11111400015.0
2006-04-25 20:00:00,0.69428,0.69458,0.69421,0.69441,10587900002.0
2006-04-25 20:30:00,0.69443,0.6949,0.6944,0.6948,21612899981.0
2006-04-25 21:00:00,0.69481,0.69524,0.69462,0.69507,13112600012.0
2006-04-25 21:30:00,0.69507,0.69525,0.69504,0.69522,7309900005.0
2006-04-25 22:00:00,0.6952,0.69531,0.69486,0.69515,8724599995.0
2006-04-25 22:30:00,0.69518,0.69539,0.69488,0.69488,5767399984.0
2006-04-25 23:00:00,0.69475,0.69574,0.69475,0.69567,4470800000.0
2006-04-25 23:30:00,0.69565,0.69573,0.69475,0.69503,3168899996.0
2006-04-26 00:00:00,0.69502,0.69514,0.69482,0.69483,3165900006.0
2006-04-26 00:30:00,0.69491,0.69504,0.69475,0.69498,3275100003.0
2006-04-26 01:00:00,0.69497,0.69508,0.69477,0.69484,4106699997.0
2006-04-26 01:30:00,0.69484,0.69507,0.69469,0.69474,3779700010.0
2006-04-26 02:00:00,0.6947,0.69486,0.6945,0.69463,4114199996.0
2006-04-26 02:30:00,0.69462,0.69492,0.69448,0.69483,3832399989.0
2006-04-26 03:00:00,0.69488,0.69498,0.69463,0.69492,3266500011.0
2006-04-26 03:30:00,0.69488,0.69535,0.69485,0.69513,4109999991.0
2006-04-26 04:00:00,0.69514,0.69526,0.69494,0.69508,3690299990.0
2006-04-26 04:30:00,0.69506,0.69517,0.69489,0.69501,3267199982.0
2006-04-26 05:00:00,0.695,0.69507,0.69458,0.69463,3190699998.0
2006-04-26 05:30:00,0.69463,0.69476,0.69435,0.69475,3958399980.0
2006-04-26 06:00:00,0.69475,0.69497,0.69453,0.69497,3691499993.0
2006-04-26 06:30:00,0.69495,0.69501,0.69472,0.69482,3468199997.0
2006-04-26 07:00:00,0.69478,0.69492,0.69459,0.69462,3645999998.0
2006-04-26 07:30:00,0.69458,0.69539,0.69456,0.69527,4195399999.0
2006-04-26 08:00:00,0.6952,0.69531,0.69466,0.69506,4456299987.0
2006-04-26 08:30:00,0.69504,0.69539,0.69475,0.69537,4422900003.0
2006-04-26 09:00:00,0.6954,0.69566,0.69523,0.6953,4290800006.0
2006-04-26 09:30:00,0.69528,0.69604,0.69522,0.69577,4797399989.0
2006-04-26 10:00:00,0.69576,0.69587,0.69521,0.69521,4399000015.0
2006-04-26 10:30:00,0.69515,0.69632,0.69515,0.69578,4346199988.0
2006-04-26 11:00:00,0.69578,0.6961,0.69568,0.69582,4200699993.0
2006-04-26 11:30:00,0.69585,0.69618,0.69563,0.69571,4480600023.0
2006-04-26 12:00:00,0.6957,0.6961,0.6956,0.69607,4355799991.0
2006-04-26 12:30:00,0.696,0.69605,0.69566,0.69585,4102900016.0
2006-04-26 13:00:00,0.6959,0.69617,0.69557,0.69604,4219499990.0
2006-04-26 13:30:00,0.69606,0.69618,0.69576,0.69595,4239400009.0
2006-04-26 14:00:00,0.69593,0.69607,0.69553,0.69557,4911699996.0
2006-04-26 14:30:00,0.69547,0.69637,0.69503,0.69611,4774100020.0
2006-04-26 15:00:00,0.69607,0.69645,0.6957,0.6958,4401600004.0
2006-04-26 15:30:00,0.6959,0.69666,0.69584,0.69628,4769199984.0
2006-04-26 16:00:00,0.69623,0.69684,0.69617,0.69639,4645300001.0
2006-04-26 16:30:00,0.69631,0.69652,0.69598,0.69607,4346800001.0
2006-04-26 17:00:00,0.6961,0.69653,0.69585,0.69607,4381699979.0
2006-04-26 17:30:00,0.69612,0.69641,0.69597,0.69627,4143800004.0
2006-04-26 18:00:00,0.69617,0.69654,0.69599,0.69631,31539799996.0
2006-04-26 18:30:00,0.69631,0.69669,0.69629,0.69654,14524200023.0
2006-04-26 19:00:00,0.69655,0.69678,0.6964,0.6966,11065399980.0
2006-04-26 19:30:00,0.69658,0.69753,0.69646,0.69727,11527299987.0
2006-04-26 20:00:00,0.6973,0.6975,0.69685,0.6974,10510599979.0
2006-04-26 20:30:00,0.69743,0.69778,0.69732,0.69764,21700699980.0
2006-04-26 21:00:00,0.69768,0.69786,0.69745,0.69757,12203400021.0
2006-04-26 21:30:00,0.69755,0.69776,0.69748,0.69772,7983499970.0
2006-04-26 22:00:00,0.69769,0.69784,0.69755,0.69775,7885799973.0
2006-04-26 22:30:00,0.69777,0.69784,0.69748,0.69748,5329099989.0
2006-04-26 23:00:00,0.69735,0.69785,0.69712,0.69743,5235899998.0
2006-04-26 23:30:00,0.69749,0.69771,0.69705,0.69732,3026500009.0
2006-04-27 00:00:00,0.69732,0.6974,0.69709,0.69719,3206800011.0
2006-04-27 00:30:00,0.69724,0.69742,0.69698,0.69729,3374899998.0
2006-04-27 01:00:00,0.6973,0.69748,0.69716,0.69742,3775700003.0
2006-04-27 01:30:00,0.6974,0.69752,0.69725,0.69731,3505999995.0
2006-04-27 02:00:00,0.69731,0.69742,0.69712,0.69725,3353000004.0
2006-04-27 02:30:00,0.6972,0.69773,0.69707,0.69772,4588899982.0
2006-04-27 03:00:00,0.69769,0.69801,0.69745,0.69789,3458900009.0
2006-04-27 03:30:00,0.69785,0.69798,0.69757,0.69768,3781199999.0
2006-04-27 04:00:00,0.69776,0.69779,0.69744,0.69773,3016699997.0
2006-04-27 04:30:00,0.69773,0.69783,0.69748,0.69764,3163800017.0
2006-04-27 05:00:00,0.6976,0.69767,0.69723,0.69723,3009399996.0
2006-04-27 05:30:00,0.69722,0.69738,0.69717,0.69728,3291999990.0
2006-04-27 06:00:00,0.6973,0.69743,0.69717,0.69729,3041800018.0
2006-04-27 06:30:00,0.69732,0.69752,0.69728,0.6974,3270700004.0
2006-04-27 07:00:00,0.69735,0.69758,0.69731,0.69743,2917699999.0
2006-04-27 07:30:00,0.69739,0.69755,0.69723,0.69735,3739799995.0
2006-04-27 08:00:00,0.6973,0.69755,0.69695,0.697,4384399986.0
2006-04-27 08:30:00,0.69704,0.69771,0.69697,0.69739,3848599991.0
2006-04-27 09:00:00,0.69739,0.69747,0.69713,0.69718,4349500000.0
2006-04-27 09:30:00,0.69717,0.69745,0.69686,0.6972,4104199988.0
2006-04-27 10:00:00,0.69711,0.69724,0.69681,0.69688,4892800029.0
2006-04-27 10:30:00,0.69687,0.69715,0.6967,0.69692,4281500009.0
2006-04-27 11:00:00,0.69692,0.69732,0.69678,0.69682,4544800024.0
2006-04-27 11:30:00,0.69688,0.6969,0.69629,0.69655,4618899976.0
2006-04-27 12:00:00,0.69647,0.69688,0.69632,0.69688,4552900006.0
2006-04-27 12:30:00,0.69688,0.69698,0.69622,0.69658,4118899983.0
2006-04-27 13:00:00,0.6966,0.69699,0.69622,0.6966,3752700010.0
2006-04-27 13:30:00,0.6966,0.69663,0.69569,0.69605,4410600004.0
2006-04-27 14:00:00,0.69603,0.69606,0.6953,0.69532,5320000006.0
2006-04-27 14:30:00,0.69532,0.69557,0.69505,0.69526,4082700011.0
2006-04-27 15:00:00,0.69523,0.6955,0.69519,0.6955,3962600015.0
2006-04-27 15:30:00,0.69548,0.69602,0.69537,0.69569,4916900001.0
2006-04-27 16:00:00,0.69577,0.69689,0.69577,0.69615,4768000009.0
2006-04-27 16:30:00,0.69613,0.69639,0.69503,0.69537,4300099991.0
2006-04-27 17:00:00,0.69527,0.69585,0.69503,0.69556,4393200003.0
2006-04-27 17:30:00,0.69553,0.69553,0.69479,0.69523,4652699998.0
2006-04-27 18:00:00,0.6953,0.69571,0.69513,0.69529,29461000014.0
2006-04-27 18:30:00,0.69528,0.69556,0.69496,0.6954,14321199986.0
2006-04-27 19:00:00,0.69542,0.69571,0.69525,0.69548,12224100034.0
2006-04-27 19:30:00,0.69548,0.69565,0.69512,0.69532,11367599978.0
2006-04-27 20:00:00,0.69538,0.69569,0.69509,0.69562,10798200001.0
2006-04-27 20:30:00,0.69563,0.69569,0.69513,0.69518,21905799993.0
2006-04-27 21:00:00,0.69523,0.69528,0.695,0.69511,13184799991.0
2006-04-27 21:30:00,0.69508,0.69534,0.695,0.69522,7629299979.0
2006-04-27 22:00:00,0.6952,0.69539,0.69513,0.69529,7904099994.0
2006-04-27 22:30:00,0.69533,0.69554,0.69519,0.69528,5429000015.0
2006-04-27 23:00:00,0.69515,0.696,0.69515,0.69579,5170300009.0
2006-04-27 23:30:00,0.69589,0.69594,0.69507,0.69541,4158799996.0
2006-04-28 00:00:00,0.69537,0.69545,0.69495,0.69512,3784400008.0
2006-04-28 00:30:00,0.69524,0.69555,0.69514,0.69535,3907500022.0
2006-04-28 01:00:00,0.69536,0.69571,0.69527,0.69568,4311799996.0
2006-04-28 01:30:00,0.69565,0.69601,0.69552,0.69587,3589199986.0
2006-04-28 02:00:00,0.69584,0.69602,0.69564,0.69575,4486700012.0
2006-04-28 02:30:00,0.69573,0.6958,0.69529,0.69548,4196600010.0
2006-04-28 03:00:00,0.69545,0.69585,0.69519,0.69555,3710500000.0
2006-04-28 03:30:00,0.6955,0.69564,0.69523,0.6953,4348699992.0
2006-04-28 04:00:00,0.6954,0.69567,0.6953,0.69558,3896799999.0
2006-04-28 04:30:00,0.69559,0.69576,0.69551,0.69568,3208800004.0
2006-04-28 05:00:00,0.69565,0.69578,0.69536,0.69551,3631499988.0
2006-04-28 05:30:00,0.69551,0.69553,0.69532,0.69538,2700999995.0
2006-04-28 06:00:00,0.69537,0.69547,0.69512,0.69535,3931199996.0
2006-04-28 06:30:00,0.69535,0.69545,0.69527,0.69534,3425799984.0
2006-04-28 07:00:00,0.69531,0.69547,0.69519,0.69528,3921099986.0
2006-04-28 07:30:00,0.69528,0.69539,0.69517,0.69533,3905799972.0
2006-04-28 08:00:00,0.69525,0.69614,0.69517,0.69586,4374499989.0
2006-04-28 08:30:00,0.69577,0.69594,0.69519,0.69567,4549399986.0
2006-04-28 09:00:00,0.69566,0.69607,0.69551,0.69584,4036299993.0
2006-04-28 09:30:00,0.69583,0.69606,0.69541,0.6957,4600399988.0
2006-04-28 10:00:00,0.69568,0.69591,0.69532,0.69557,5117500005.0
2006-04-28 10:30:00,0.69559,0.69577,0.6951,0.69517,4544899989.0
2006-04-28 11:00:00,0.69517,0.69541,0.69486,0.69507,4170100007.0
2006-04-28 11:30:00,0.6951,0.69512,0.6937,0.69373,4587699989.0
2006-04-28 12:00:00,0.69369,0.69417,0.69347,0.69381,4884399997.0
2006-04-28 12:30:00,0.69377,0.69423,0.69377,0.69382,3312699992.0
2006-04-28 13:00:00,0.69381,0.69408,0.69338,0.69367,3802000016.0
2006-04-28 13:30:00,0.69367,0.69371,0.69326,0.69351,3879500002.0
2006-04-28 14:00:00,0.69352,0.69412,0.69344,0.69344,3771899998.0
2006-04-28 14:30:00,0.6934,0.69457,0.6934,0.69457,4253399986.0
2006-04-28 15:00:00,0.69458,0.69459,0.69369,0.69413,4085499998.0
2006-04-28 15:30:00,0.69412,0.69447,0.69369,0.6941,4187999988.0
2006-04-28 16:00:00,0.69415,0.69423,0.69348,0.69385,3721999987.0
2006-04-28 16:30:00,0.6938,0.69397,0.69269,0.69285,4413299995.0
2006-04-28 17:00:00,0.6928,0.69293,0.69167,0.6922,4450399976.0
2006-04-28 17:30:00,0.69225,0.6929,0.69222,0.69277,4913999990.0
2006-04-28 18:00:00,0.69277,0.69322,0.6927,0.69277,31315599989.0
2006-04-28 18:30:00,0.6928,0.69343,0.69277,0.69325,14367300006.0
2006-04-28 19:00:00,0.69321,0.69366,0.69285,0.6929,12086600002.0
2006-04-28 19:30:00,0.69288,0.69297,0.69263,0.69272,10663300002.0
2006-04-28 20:00:00,0.69278,0.69285,0.6921,0.69229,11467699963.0
2006-04-28 20:30:00,0.69229,0.69257,0.69205,0.69215,22579000012.0
2006-04-28 21:00:00,0.6922,0.69233,0.69167,0.6917,13283400015.0
2006-04-28 21:30:00,0.69172,0.69187,0.69118,0.69164,7815700013.0
2006-04-28 22:00:00,0.69158,0.69216,0.69153,0.6918,8250999968.0
2006-04-28 22:30:00,0.69185,0.69192,0.69159,0.69162,5725699981.0
2006-04-30 23:00:00,0.69202,0.69279,0.69202,0.69231,5159499993.0
2006-04-30 23:30:00,0.69238,0.69268,0.69167,0.69187,3478300008.0
2006-05-01 00:00:00,0.69181,0.69188,0.69156,0.69167,3556699998.0
2006-05-01 00:30:00,0.69174,0.69177,0.69123,0.69135,3839500001.0
2006-05-01 01:00:00,0.69138,0.69187,0.69138,0.69157,3897099985.0
2006-05-01 01:30:00,0.69153,0.69158,0.69129,0.69147,3711799992.0
2006-05-01 02:00:00,0.6915,0.69164,0.69128,0.69164,3724899999.0
2006-05-01 02:30:00,0.69162,0.69187,0.6916,0.69169,3414699988.0
2006-05-01 03:00:00,0.69169,0.69172,0.69151,0.69169,3133599993.0
2006-05-01 03:30:00,0.69167,0.69178,0.69135,0.69138,2764699983.0
2006-05-01 04:00:00,0.69147,0.69195,0.69141,0.6919,3441399998.0
2006-05-01 04:30:00,0.69188,0.69201,0.69175,0.69195,3320600018.0
2006-05-01 05:00:00,0.69195,0.69216,0.69139,0.69139,3817799989.0
2006-05-01 05:30:00,0.69139,0.69157,0.69135,0.69138,3164599985.0
2006-05-01 06:00:00,0.69141,0.69152,0.6911,0.69147,3295900013.0
2006-05-01 06:30:00,0.69147,0.69151,0.69103,0.69113,3405099998.0
2006-05-01 07:00:00,0.6911,0.69139,0.6911,0.69125,3508299998.0
2006-05-01 07:30:00,0.69127,0.6914,0.69112,0.6914,3354200001.0
2006-05-01 08:00:00,0.69135,0.69173,0.69135,0.6914,3232599996.0
2006-05-01 08:30:00,0.69142,0.69187,0.69125,0.69156,3298599991.0
2006-05-01 09:00:00,0.69163,0.69196,0.69157,0.69196,4088400014.0
2006-05-01 09:30:00,0.69202,0.69204,0.69133,0.69145,4026500019.0
2006-05-01 10:00:00,0.69145,0.6916,0.6912,0.69122,4165399982.0
2006-05-01 10:30:00,0.69123,0.69138,0.69114,0.6912,3615899991.0
2006-05-01 11:00:00,0.69118,0.69133,0.69105,0.69112,3178900012.0
2006-05-01 11:30:00,0.69115,0.6912,0.69098,0.69115,3752899996.0
2006-05-01 12:00:00,0.6911,0.69117,0.69092,0.69105,3496500001.0
2006-05-01 12:30:00,0.69104,0.69112,0.69081,0.69105,3735200002.0
2006-05-01 13:00:00,0.69108,0.69114,0.69092,0.69102,3793199987.0
2006-05-01 13:30:00,0.691,0.69109,0.69084,0.69092,3916300018.0
2006-05-01 14:00:00,0.69093,0.69158,0.69091,0.69142,4327799986.0
2006-05-01 14:30:00,0.69139,0.69184,0.6911,0.6914,3910200004.0
2006-05-01 15:00:00,0.69134,0.69144,0.69015,0.6902,3849000017.0
2006-05-01 15:30:00,0.69017,0.69018,0.68849,0.6888,3644899992.0
2006-05-01 16:00:00,0.68878,0.68942,0.68855,0.68895,3760199993.0
2006-05-01 16:30:00,0.6889,0.6894,0.68857,0.6886,4031400007.0
2006-05-01 17:00:00,0.6886,0.68921,0.68848,0.68875,3964799975.0
2006-05-01 17:30:00,0.68875,0.68958,0.68869,0.68928,3985800003.0
2006-05-01 18:00:00,0.68927,0.68966,0.68916,0.68958,32560400015.0
2006-05-01 18:30:00,0.68961,0.69004,0.68951,0.68995,14332000009.0
2006-05-01 19:00:00,0.68995,0.69018,0.68966,0.69005,12793000021.0
2006-05-01 19:30:00,0.69001,0.69001,0.68965,0.68981,11088300013.0
2006-05-01 20:00:00,0.68986,0.68992,0.68967,0.68982,11105299976.0
2006-05-01 20:30:00,0.68982,0.69019,0.68973,0.68995,21903100028.0
2006-05-01 21:00:00,0.68999,0.69014,0.68929,0.68964,13045299988.0
2006-05-01 21:30:00,0.68963,0.68999,0.6891,0.68922,7844799969.0
2006-05-01 22:00:00,0.68922,0.68981,0.68905,0.68905,7594000009.0
2006-05-01 22:30:00,0.68909,0.68933,0.68904,0.68908,5532900010.0
2006-05-01 23:00:00,0.68895,0.68971,0.68895,0.68922,5342400016.0
2006-05-01 23:30:00,0.68911,0.68937,0.68815,0.68837,3111000013.0
2006-05-02 00:00:00,0.6883,0.68885,0.6883,0.68867,3122500013.0
2006-05-02 00:30:00,0.68875,0.68894,0.6886,0.68872,3232500001.0
2006-05-02 01:00:00,0.68872,0.68926,0.6887,0.68918,3635300008.0
2006-05-02 01:30:00,0.68917,0.68941,0.68902,0.68906,3964799999.0
2006-05-02 02:00:00,0.68906,0.6894,0.68906,0.68922,3650099990.0
2006-05-02 02:30:00,0.68918,0.68957,0.68897,0.6894,3926600003.0
2006-05-02 03:00:00,0.68943,0.68968,0.68935,0.68963,3869699999.0
2006-05-02 03:30:00,0.68961,0.68972,0.68952,0.68952,3413499999.0
2006-05-02 04:00:00,0.68961,0.68974,0.68948,0.68953,3159900004.0
2006-05-02 04:30:00,0.68955,0.68978,0.68955,0.68969,3840700009.0
2006-05-02 05:00:00,0.68965,0.68984,0.68965,0.6897,3625699989.0
2006-05-02 05:30:00,0.68969,0.68986,0.68965,0.68982,4243199994.0
2006-05-02 06:00:00,0.6898,0.68982,0.68932,0.68936,3599100003.0
2006-05-02 06:30:00,0.68934,0.68968,0.68927,0.68961,3810200002.0
2006-05-02 07:00:00,0.68956,0.68982,0.68942,0.68959,3447700001.0
2006-05-02 07:30:00,0.68957,0.68962,0.68929,0.68945,4274200000.0
2006-05-02 08:00:00,0.68945,0.68985,0.68938,0.68938,4000199999.0
2006-05-02 08:30:00,0.68941,0.68982,0.6893,0.68953,4099899986.0
2006-05-02 09:00:00,0.68954,0.68964,0.68904,0.68912,3865799995.0
2006-05-02 09:30:00,0.68907,0.68957,0.68903,0.68927,4639200013.0
2006-05-02 10:00:00,0.6892,0.6893,0.68896,0.68902,4389799991.0
2006-05-02 10:30:00,0.6888,0.68884,0.68769,0.68818,4749699990.0
2006-05-02 11:00:00,0.68817,0.68865,0.68808,0.68848,4092000003.0
2006-05-02 11:30:00,0.68854,0.68908,0.68847,0.68891,4234399994.0
2006-05-02 12:00:00,0.68883,0.6891,0.68851,0.68864,4912199981.0
2006-05-02 12:30:00,0.68863,0.68901,0.68859,0.6888,4179400003.0
2006-05-02 13:00:00,0.68883,0.68909,0.68832,0.68837,4190999995.0
2006-05-02 13:30:00,0.68829,0.68841,0.68777,0.68834,4694299973.0
2006-05-02 14:00:00,0.68836,0.68861,0.68824,0.68828,4130499982.0
2006-05-02 14:30:00,0.6882,0.68839,0.68737,0.68805,4429000012.0
2006-05-02 15:00:00,0.6881,0.68811,0.68756,0.68761,3998900000.0
2006-05-02 15:30:00,0.6876,0.68764,0.68726,0.68756,4707699973.0
2006-05-02 16:00:00,0.6876,0.68794,0.68741,0.68758,4438399987.0
2006-05-02 16:30:00,0.68756,0.68772,0.6871,0.6872,4572900008.0
2006-05-02 17:00:00,0.68712,0.68756,0.68711,0.68742,4266199992.0
2006-05-02 17:30:00,0.68742,0.6875,0.68693,0.68715,3868599992.0
2006-05-02 18:00:00,0.68712,0.68715,0.6864,0.6868,32691100051.0
2006-05-02 18:30:00,0.68674,0.68688,0.6859,0.6859,13591800044.0
2006-05-02 19:00:00,0.68592,0.6863,0.68588,0.68603,11808399971.0
2006-05-02 19:30:00,0.68605,0.68617,0.68585,0.6861,11441799974.0
2006-05-02 20:00:00,0.68617,0.68631,0.68585,0.68607,10910100014.0
2006-05-02 20:30:00,0.68608,0.68618,0.68583,0.68592,21356900010.0
2006-05-02 21:00:00,0.68593,0.68608,0.68546,0.68566,13066000002.0
2006-05-02 21:30:00,0.68565,0.68574,0.68532,0.68551,8338199991.0
2006-05-02 22:00:00,0.68555,0.68575,0.68535,0.68545,7510599993.0
2006-05-02 22:30:00,0.6855,0.6857,0.68538,0.68538,5894999965.0
2006-05-02 23:00:00,0.68525,0.68592,0.68525,0.6855,5522799972.0
2006-05-02 23:30:00,0.68553,0.68577,0.68488,0.68505,4168800018.0
2006-05-03 00:00:00,0.68502,0.68558,0.685,0.68517,3371300017.0
2006-05-03 00:30:00,0.68523,0.68573,0.6851,0.68565,3695300005.0
2006-05-03 01:00:00,0.68579,0.6862,0.68562,0.68608,4078700008.0
2006-05-03 01:30:00,0.686,0.68665,0.68592,0.68634,4205500001.0
2006-05-03 02:00:00,0.68629,0.68642,0.68612,0.6862,3988099995.0
2006-05-03 02:30:00,0.68617,0.68642,0.68617,0.68637,2899199996.0
2006-05-03 03:00:00,0.68642,0.68672,0.68632,0.68647,3511500004.0
2006-05-03 03:30:00,0.68658,0.68667,0.68626,0.68648,3498800001.0
2006-05-03 04:00:00,0.68652,0.68679,0.68632,0.68632,4113900005.0
2006-05-03 04:30:00,0.68623,0.68628,0.68556,0.68568,4709599991.0
2006-05-03 05:00:00,0.68565,0.68609,0.68549,0.68594,3839999992.0
2006-05-03 05:30:00,0.68593,0.68603,0.68579,0.68582,2875699994.0
2006-05-03 06:00:00,0.68587,0.68631,0.68582,0.6862,3235100003.0
2006-05-03 06:30:00,0.68619,0.68627,0.68592,0.68605,3462299998.0
2006-05-03 07:00:00,0.68607,0.68628,0.68603,0.68615,2913600020.0
2006-05-03 07:30:00,0.68612,0.68651,0.68591,0.6861,4115699992.0
2006-05-03 08:00:00,0.68605,0.68651,0.6858,0.68595,4414999989.0
2006-05-03 08:30:00,0.68602,0.6861,0.68531,0.68558,4135299992.0
2006-05-03 09:00:00,0.68556,0.68624,0.68556,0.68606,4229700004.0
2006-05-03 09:30:00,0.68609,0.68677,0.68576,0.68648,3691800007.0
2006-05-03 10:00:00,0.68652,0.68744,0.68652,0.6874,4299500014.0
2006-05-03 10:30:00,0.68747,0.68779,0.6874,0.68772,4510100004.0
2006-05-03 11:00:00,0.68769,0.68778,0.68718,0.68728,4189300004.0
2006-05-03 11:30:00,0.68732,0.68734,0.68703,0.68713,4022000009.0
2006-05-03 12:00:00,0.68706,0.68731,0.68688,0.6873,4705300034.0
2006-05-03 12:30:00,0.68723,0.68751,0.68709,0.68725,4105799987.0
2006-05-03 13:00:00,0.68731,0.68732,0.68616,0.68639,3839800006.0
2006-05-03 13:30:00,0.68634,0.68663,0.68616,0.68618,4054300014.0
2006-05-03 14:00:00,0.68621,0.68706,0.6861,0.68626,4536100003.0
2006-05-03 14:30:00,0.68623,0.68643,0.68609,0.68624,4320999989.0
2006-05-03 15:00:00,0.68621,0.68648,0.68598,0.68643,3545199982.0
2006-05-03 15:30:00,0.68643,0.68649,0.68602,0.68609,4121000004.0
2006-05-03 16:00:00,0.686,0.68638,0.68574,0.68612,4383299988.0
2006-05-03 16:30:00,0.68606,0.68609,0.68521,0.68528,4413999979.0
2006-05-03 17:00:00,0.68519,0.68574,0.68474,0.68527,4765799978.0
2006-05-03 17:30:00,0.68526,0.68533,0.68487,0.68502,4132200002.0
2006-05-03 18:00:00,0.68502,0.6856,0.68469,0.6854,32977600043.0
2006-05-03 18:30:00,0.6854,0.68559,0.68516,0.68549,14543100031.0
2006-05-03 19:00:00,0.6855,0.68576,0.68544,0.68556,11916199947.0
2006-05-03 19:30:00,0.6855,0.68578,0.6853,0.68557,10674199999.0
2006-05-03 20:00:00,0.68561,0.68564,0.68538,0.68547,10331099979.0
2006-05-03 20:30:00,0.6855,0.68581,0.6854,0.68555,22159899984.0
2006-05-03 21:00:00,0.68558,0.68571,0.68542,0.6856,13349799969.0
2006-05-03 21:30:00,0.6856,0.68569,0.68535,0.68542,7756699958.0
2006-05-03 22:00:00,0.6854,0.68548,0.68515,0.68515,7567299961.0
2006-05-03 22:30:00,0.68518,0.68553,0.68518,0.68548,5711800014.0
2006-05-03 23:00:00,0.68525,0.68601,0.68525,0.6856,4662199996.0
2006-05-03 23:30:00,0.68563,0.68571,0.685,0.68538,3191799986.0
2006-05-04 00:00:00,0.68537,0.68549,0.68527,0.68538,3461000003.0
2006-05-04 00:30:00,0.68545,0.68595,0.6854,0.68595,3919200009.0
2006-05-04 01:00:00,0.686,0.6862,0.68587,0.68614,3715400002.0
2006-05-04 01:30:00,0.68609,0.68619,0.68587,0.68602,3561500006.0
2006-05-04 02:00:00,0.68598,0.68643,0.68592,0.68641,4428400003.0
2006-05-04 02:30:00,0.68638,0.68651,0.68629,0.68646,3466200003.0
2006-05-04 03:00:00,0.68648,0.68673,0.6864,0.68655,3357899998.0
2006-05-04 03:30:00,0.68653,0.68663,0.68642,0.68642,2659600012.0
2006-05-04 04:00:00,0.6865,0.6865,0.68612,0.68621,2448700003.0
2006-05-04 04:30:00,0.68621,0.68645,0.68614,0.68637,2739899995.0
2006-05-04 05:00:00,0.68635,0.6865,0.6862,0.68633,3209799991.0
2006-05-04 05:30:00,0.68629,0.68642,0.68597,0.68604,4030499989.0
2006-05-04 06:00:00,0.68602,0.68633,0.68594,0.68615,3499500002.0
2006-05-04 06:30:00,0.68611,0.68642,0.68604,0.68617,3803299991.0
2006-05-04 07:00:00,0.6863,0.68635,0.68605,0.68619,3653600008.0
2006-05-04 07:30:00,0.68618,0.68656,0.68618,0.68642,3476099998.0
2006-05-04 08:00:00,0.68634,0.68644,0.68575,0.68605,3667300012.0
2006-05-04 08:30:00,0.68595,0.68707,0.68593,0.68668,4463799982.0
2006-05-04 09:00:00,0.68674,0.68677,0.6856,0.68578,4047400022.0
2006-05-04 09:30:00,0.68578,0.68589,0.6855,0.68572,4132100003.0
2006-05-04 10:00:00,0.68572,0.68575,0.68482,0.68532,4924099986.0
2006-05-04 10:30:00,0.68553,0.68559,0.68442,0.68503,4665700003.0
2006-05-04 11:00:00,0.68507,0.6851,0.68475,0.68477,3915600023.0
2006-05-04 11:30:00,0.68482,0.68483,0.68457,0.68472,3818000014.0
2006-05-04 12:00:00,0.68466,0.6847,0.6837,0.68382,4509500004.0
2006-05-04 12:30:00,0.68378,0.68403,0.68343,0.68351,4146200004.0
2006-05-04 13:00:00,0.68346,0.68417,0.68344,0.68408,4126499996.0
2006-05-04 13:30:00,0.6841,0.68421,0.68383,0.68406,4617500011.0
2006-05-04 14:00:00,0.68402,0.68422,0.68369,0.68393,3632200011.0
2006-05-04 14:30:00,0.68382,0.68507,0.68382,0.68445,3980700019.0
2006-05-04 15:00:00,0.68448,0.68551,0.68446,0.6849,4493499990.0
2006-05-04 15:30:00,0.68485,0.68536,0.68472,0.68525,3834399988.0
2006-05-04 16:00:00,0.6853,0.68635,0.68525,0.68596,4403699985.0
2006-05-04 16:30:00,0.68598,0.68621,0.68579,0.68617,4560899989.0
2006-05-04 17:00:00,0.6862,0.6865,0.68598,0.686,4970100007.0
2006-05-04 17:30:00,0.68598,0.68647,0.68598,0.68604,4707399984.0
2006-05-04 18:00:00,0.68601,0.68626,0.68545,0.68603,28966499963.0
2006-05-04 18:30:00,0.68604,0.68643,0.68587,0.68625,14886799983.0
2006-05-04 19:00:00,0.68625,0.68631,0.68582,0.68606,12076500007.0
2006-05-04 19:30:00,0.68606,0.68623,0.68594,0.68607,11383800009.0
2006-05-04 20:00:00,0.68611,0.6862,0.68543,0.68552,10733599965.0
2006-05-04 20:30:00,0.68555,0.68578,0.6853,0.68565,21807500007.0
2006-05-04 21:00:00,0.68567,0.68582,0.68539,0.68572,12296599987.0
2006-05-04 21:30:00,0.6857,0.68587,0.68544,0.68554,7769899975.0
2006-05-04 22:00:00,0.68552,0.6857,0.68535,0.6854,8195399997.0
2006-05-04 22:30:00,0.68542,0.68548,0.68503,0.68512,5215500021.0
2006-05-04 23:00:00,0.685,0.68575,0.685,0.6851,5588000004.0
2006-05-04 23:30:00,0.6853,0.68544,0.68481,0.68509,3669500001.0
2006-05-05 00:00:00,0.68507,0.68531,0.6848,0.68527,3590599995.0
2006-05-05 00:30:00,0.68537,0.68572,0.68529,0.68557,3258399999.0
2006-05-05 01:00:00,0.68555,0.68604,0.68542,0.68603,3433200000.0
2006-05-05 01:30:00,0.6859,0.68598,0.68545,0.68552,3388299983.0
2006-05-05 02:00:00,0.6855,0.68556,0.68533,0.6854,3295600013.0
2006-05-05 02:30:00,0.68538,0.68553,0.68521,0.68546,3578900014.0
2006-05-05 03:00:00,0.68548,0.68556,0.68532,0.68552,2470500004.0
2006-05-05 03:30:00,0.68549,0.6856,0.6852,0.6852,2655600012.0
2006-05-05 04:00:00,0.6853,0.68546,0.68517,0.68546,2844999997.0
2006-05-05 04:30:00,0.68548,0.68577,0.68522,0.68563,4033299990.0
2006-05-05 05:00:00,0.68561,0.6857,0.68522,0.68523,3629399997.0
2006-05-05 05:30:00,0.68523,0.68556,0.68516,0.68549,2768400004.0
2006-05-05 06:00:00,0.68547,0.68562,0.6854,0.6855,3465200006.0
2006-05-05 06:30:00,0.6855,0.6858,0.68548,0.68562,3666600008.0
2006-05-05 07:00:00,0.68561,0.68572,0.68541,0.68548,3329700003.0
2006-05-05 07:30:00,0.68547,0.68566,0.68536,0.6855,3643999995.0
2006-05-05 08:00:00,0.68545,0.68571,0.68523,0.6853,4183000009.0
2006-05-05 08:30:00,0.6853,0.6853,0.68496,0.68498,3861700000.0
2006-05-05 09:00:00,0.68493,0.6858,0.68482,0.68578,4136700003.0
2006-05-05 09:30:00,0.68578,0.68647,0.6857,0.68614,4179899996.0
2006-05-05 10:00:00,0.68609,0.68618,0.68554,0.68554,4235100021.0
2006-05-05 10:30:00,0.6855,0.68599,0.68541,0.68588,3606999993.0
2006-05-05 11:00:00,0.6859,0.68625,0.68577,0.68607,3626599983.0
2006-05-05 11:30:00,0.68611,0.68621,0.68561,0.6857,4632799987.0
2006-05-05 12:00:00,0.6856,0.68598,0.68526,0.6859,4146699994.0
2006-05-05 12:30:00,0.68587,0.68595,0.68544,0.6857,3829299993.0
2006-05-05 13:00:00,0.68572,0.68592,0.68522,0.68558,4061099993.0
2006-05-05 13:30:00,0.68559,0.6863,0.68533,0.68622,4104200009.0
2006-05-05 14:00:00,0.68617,0.68663,0.68569,0.68586,4331000012.0
2006-05-05 14:30:00,0.68584,0.68631,0.68548,0.68594,4325299991.0
2006-05-05 15:00:00,0.68583,0.6861,0.68513,0.68515,4106899989.0
2006-05-05 15:30:00,0.68514,0.68525,0.68461,0.68477,3991200003.0
2006-05-05 16:00:00,0.68476,0.68507,0.68468,0.68489,3879100001.0
2006-05-05 16:30:00,0.68485,0.68526,0.68469,0.68507,4582300022.0
2006-05-05 17:00:00,0.68511,0.6855,0.68487,0.68498,4682600000.0
2006-05-05 17:30:00,0.68493,0.68525,0.68482,0.68485,4068600009.0
2006-05-05 18:00:00,0.68484,0.68501,0.68461,0.68477,31242600004.0
2006-05-05 18:30:00,0.68476,0.68507,0.68469,0.68496,14585099964.0
2006-05-05 19:00:00,0.68496,0.6851,0.68475,0.68481,12043000007.0
2006-05-05 19:30:00,0.68477,0.68507,0.68461,0.68492,11325499994.0
2006-05-05 20:00:00,0.68498,0.68508,0.68485,0.68502,11193899991.0
2006-05-05 20:30:00,0.68503,0.68509,0.68485,0.6849,20084099980.0
2006-05-05 21:00:00,0.68493,0.68498,0.68469,0.68475,12535300063.0
2006-05-05 21:30:00,0.68475,0.68493,0.68475,0.68482,8103099998.0
2006-05-05 22:00:00,0.6848,0.68483,0.68458,0.68466,8081599981.0
2006-05-05 22:30:00,0.68469,0.68473,0.68423,0.68423,5431900022.0
2006-05-07 23:00:00,0.68415,0.68471,0.6835,0.68375,5028199974.0
2006-05-07 23:30:00,0.68393,0.68429,0.68309,0.68381,3352900015.0
2006-05-08 00:00:00,0.68377,0.68407,0.68352,0.68395,3588300003.0
2006-05-08 00:30:00,0.684,0.68418,0.68385,0.68395,3132500005.0
2006-05-08 01:00:00,0.68394,0.68433,0.68378,0.68421,3995799989.0
2006-05-08 01:30:00,0.68422,0.68448,0.68395,0.68399,3969300002.0
2006-05-08 02:00:00,0.68398,0.68418,0.68384,0.6841,4122700003.0
2006-05-08 02:30:00,0.68407,0.68428,0.68356,0.68364,3668000000.0
2006-05-08 03:00:00,0.68362,0.68387,0.68355,0.6838,3852800001.0
2006-05-08 03:30:00,0.68378,0.68388,0.6836,0.68368,3096600000.0
2006-05-08 04:00:00,0.68373,0.68386,0.6836,0.68364,3916399981.0
2006-05-08 04:30:00,0.68365,0.68375,0.6834,0.68369,3841599987.0
2006-05-08 05:00:00,0.68366,0.6838,0.68347,0.68366,3311699994.0
2006-05-08 05:30:00,0.68371,0.68388,0.68356,0.68369,3208000006.0
2006-05-08 06:00:00,0.6837,0.68389,0.68365,0.68385,3157699979.0
2006-05-08 06:30:00,0.68383,0.68408,0.68375,0.68382,3070100000.0
2006-05-08 07:00:00,0.68376,0.68415,0.68368,0.6838,3327999981.0
2006-05-08 07:30:00,0.68383,0.68427,0.68377,0.68417,4092499983.0
2006-05-08 08:00:00,0.68421,0.6846,0.68418,0.6844,2919799986.0
2006-05-08 08:30:00,0.68442,0.68481,0.68413,0.68475,4442999994.0
2006-05-08 09:00:00,0.68468,0.68502,0.68436,0.68495,4502100022.0
2006-05-08 09:30:00,0.68496,0.68518,0.68453,0.68472,4449799996.0
2006-05-08 10:00:00,0.68477,0.68497,0.68419,0.68423,5039799978.0
2006-05-08 10:30:00,0.68404,0.68434,0.68371,0.68376,4470799995.0
2006-05-08 11:00:00,0.68372,0.68466,0.68362,0.68449,4097900004.0
2006-05-08 11:30:00,0.68453,0.68482,0.68444,0.68462,4369499987.0
2006-05-08 12:00:00,0.68455,0.68491,0.68419,0.6848,4443800010.0
2006-05-08 12:30:00,0.6848,0.68509,0.68461,0.68466,4638500018.0
2006-05-08 13:00:00,0.68468,0.68483,0.68398,0.68457,3767699992.0
2006-05-08 13:30:00,0.68456,0.68488,0.68441,0.6848,4580999990.0
2006-05-08 14:00:00,0.68475,0.68482,0.68406,0.68421,4303000007.0
2006-05-08 14:30:00,0.6842,0.68453,0.68389,0.68392,4055400006.0
2006-05-08 15:00:00,0.68393,0.68417,0.68388,0.68393,3822199986.0
2006-05-08 15:30:00,0.68395,0.68406,0.68353,0.68365,4878200016.0
2006-05-08 16:00:00,0.6837,0.68426,0.68361,0.68412,4893999993.0
2006-05-08 16:30:00,0.68413,0.68438,0.6837,0.6842,4319399988.0
2006-05-08 17:00:00,0.68418,0.68426,0.68393,0.68403,4491299994.0
2006-05-08 17:30:00,0.68404,0.68457,0.68396,0.68432,4265699993.0
2006-05-08 18:00:00,0.68433,0.68443,0.6839,0.68412,28827399999.0
2006-05-08 18:30:00,0.68412,0.68434,0.68393,0.68429,14990899952.0
2006-05-08 19:00:00,0.6843,0.6847,0.68418,0.68458,11791099967.0
2006-05-08 19:30:00,0.68458,0.68461,0.68407,0.68412,10975400002.0
2006-05-08 20:00:00,0.68417,0.68417,0.68366,0.68392,10553599980.0
2006-05-08 20:30:00,0.68394,0.68413,0.68365,0.68385,21316199985.0
2006-05-08 21:00:00,0.68389,0.68402,0.68381,0.68393,13420999997.0
2006-05-08 21:30:00,0.6839,0.6841,0.6839,0.68397,7810599985.0
2006-05-08 22:00:00,0.68395,0.68397,0.6836,0.68365,8138199980.0
2006-05-08 22:30:00,0.68365,0.68382,0.68342,0.68342,5070400003.0
2006-05-08 23:00:00,0.6833,0.68423,0.6833,0.68388,5094599997.0
2006-05-08 23:30:00,0.68398,0.68402,0.68327,0.68362,3199700013.0
2006-05-09 00:00:00,0.6836,0.68377,0.68337,0.68348,3611199997.0
2006-05-09 00:30:00,0.68356,0.68367,0.6834,0.68349,3668400008.0
2006-05-09 01:00:00,0.68349,0.68366,0.68344,0.68363,3001900007.0
2006-05-09 01:30:00,0.68357,0.6837,0.68334,0.68338,4144500002.0
2006-05-09 02:00:00,0.68336,0.68353,0.6828,0.68304,4217999987.0
2006-05-09 02:30:00,0.68304,0.68353,0.6829,0.68352,4109699995.0
2006-05-09 03:00:00,0.68357,0.68368,0.68338,0.68356,3289999998.0
2006-05-09 03:30:00,0.68356,0.68391,0.68327,0.68327,2975900012.0
2006-05-09 04:00:00,0.68331,0.68355,0.68317,0.68344,4051800007.0
2006-05-09 04:30:00,0.68334,0.68376,0.68327,0.6835,3976399993.0
2006-05-09 05:00:00,0.6835,0.68378,0.6835,0.68363,3293200003.0
2006-05-09 05:30:00,0.68363,0.68399,0.68346,0.68365,4440600011.0
2006-05-09 06:00:00,0.68373,0.68393,0.68347,0.68365,3435099996.0
2006-05-09 06:30:00,0.68363,0.68374,0.68332,0.68357,3607200003.0
2006-05-09 07:00:00,0.68354,0.68372,0.68347,0.68362,3239199996.0
2006-05-09 07:30:00,0.68358,0.68383,0.68346,0.6838,3755999972.0
2006-05-09 08:00:00,0.68375,0.68392,0.68314,0.68334,4348199995.0
2006-05-09 08:30:00,0.68339,0.68362,0.68288,0.68329,4998799987.0
2006-05-09 09:00:00,0.68327,0.68416,0.68323,0.684,4020299998.0
2006-05-09 09:30:00,0.68402,0.68418,0.68387,0.684,3947999997.0
2006-05-09 10:00:00,0.68395,0.68448,0.68383,0.68412,4704500003.0
2006-05-09 10:30:00,0.6841,0.68448,0.6838,0.68424,4567900014.0
2006-05-09 11:00:00,0.68428,0.68439,0.68395,0.68427,4467100018.0
2006-05-09 11:30:00,0.68431,0.68438,0.68361,0.68367,3648899999.0
2006-05-09 12:00:00,0.68359,0.68365,0.68316,0.68356,4633599996.0
2006-05-09 12:30:00,0.68353,0.6839,0.68348,0.68364,4313100000.0
2006-05-09 13:00:00,0.68366,0.68372,0.68315,0.68333,4042200006.0
2006-05-09 13:30:00,0.68335,0.68365,0.68312,0.68344,3506299987.0
2006-05-09 14:00:00,0.68342,0.68353,0.68296,0.6832,4433300000.0
2006-05-09 14:30:00,0.68311,0.68347,0.68304,0.6832,4477200000.0
2006-05-09 15:00:00,0.68313,0.68335,0.68273,0.68321,4417400012.0
2006-05-09 15:30:00,0.68323,0.68347,0.68305,0.68345,4481199996.0
2006-05-09 16:00:00,0.68341,0.68392,0.68327,0.68371,4037799992.0
2006-05-09 16:30:00,0.68365,0.68403,0.68361,0.68394,4903300005.0
2006-05-09 17:00:00,0.68396,0.6845,0.68396,0.68426,4500799991.0
2006-05-09 17:30:00,0.68434,0.68473,0.68387,0.684,3825299998.0
2006-05-09 18:00:00,0.68402,0.68416,0.68376,0.68404,31496899943.0
2006-05-09 18:30:00,0.68409,0.6843,0.68359,0.684,15433899981.0
2006-05-09 19:00:00,0.684,0.68416,0.68367,0.6841,11782499985.0
2006-05-09 19:30:00,0.68408,0.68417,0.68353,0.68358,11282399972.0
2006-05-09 20:00:00,0.68362,0.68367,0.68315,0.68334,11140099980.0
2006-05-09 20:30:00,0.68333,0.68348,0.68312,0.68325,21671700008.0
2006-05-09 21:00:00,0.68331,0.68348,0.68316,0.68327,12913300011.0
2006-05-09 21:30:00,0.68325,0.68351,0.68325,0.68347,7479499997.0
2006-05-09 22:00:00,0.68347,0.68358,0.6833,0.6834,8226399973.0
2006-05-09 22:30:00,0.68344,0.68353,0.68312,0.68312,5630999997.0
2006-05-09 23:00:00,0.683,0.68364,0.683,0.6832,4814599989.0
2006-05-09 23:30:00,0.68322,0.6835,0.6829,0.68339,3533499987.0
2006-05-10 00:00:00,0.68337,0.68346,0.6832,0.68342,3029399995.0
2006-05-10 00:30:00,0.68352,0.68367,0.6833,0.68343,3266500008.0
2006-05-10 01:00:00,0.68339,0.68359,0.68324,0.6835,3296699989.0
2006-05-10 01:30:00,0.68341,0.6836,0.68332,0.6836,4137099992.0
2006-05-10 02:00:00,0.68356,0.6837,0.68316,0.6837,3542800013.0
2006-05-10 02:30:00,0.68369,0.68384,0.6834,0.68358,3889999982.0
2006-05-10 03:00:00,0.68362,0.68383,0.68354,0.68367,3670299997.0
2006-05-10 03:30:00,0.68371,0.68381,0.68353,0.68373,3600400013.0
2006-05-10 04:00:00,0.68371,0.6838,0.68358,0.6836,2541199995.0
2006-05-10 04:30:00,0.68359,0.68375,0.68349,0.68367,3125599977.0
2006-05-10 05:00:00,0.68366,0.68387,0.68363,0.6838,3030000002.0
2006-05-10 05:30:00,0.6838,0.68393,0.68351,0.68359,3877299979.0
2006-05-10 06:00:00,0.68359,0.68375,0.68345,0.68371,3611999994.0
2006-05-10 06:30:00,0.68368,0.68389,0.68358,0.68368,3132899996.0
2006-05-10 07:00:00,0.6836,0.6839,0.68358,0.68372,2519699996.0
2006-05-10 07:30:00,0.68368,0.68402,0.68363,0.68395,3681900000.0
2006-05-10 08:00:00,0.68391,0.68418,0.68382,0.68413,4217499997.0
2006-05-10 08:30:00,0.68415,0.68417,0.68313,0.68328,4114499998.0
2006-05-10 09:00:00,0.68331,0.68389,0.68319,0.68385,4703800023.0
2006-05-10 09:30:00,0.68383,0.68398,0.68354,0.68388,3726000012.0
2006-05-10 10:00:00,0.68383,0.6852,0.68369,0.68485,4597399986.0
2006-05-10 10:30:00,0.68485,0.68489,0.68394,0.68451,4319800001.0
2006-05-10 11:00:00,0.6845,0.68527,0.68405,0.68461,4198500010.0
2006-05-10 11:30:00,0.6846,0.68651,0.68448,0.68596,4530800008.0
2006-05-10 12:00:00,0.68589,0.68687,0.68582,0.68676,4897099998.0
2006-05-10 12:30:00,0.68669,0.6873,0.68666,0.68675,4471099999.0
2006-05-10 13:00:00,0.68675,0.68711,0.68638,0.6867,4557800019.0
2006-05-10 13:30:00,0.68672,0.68676,0.68635,0.68663,4386799996.0
2006-05-10 14:00:00,0.68663,0.68669,0.6859,0.68621,4254400018.0
2006-05-10 14:30:00,0.68623,0.68639,0.6859,0.68614,3962300001.0
2006-05-10 15:00:00,0.68612,0.68629,0.6857,0.68573,4734000006.0
2006-05-10 15:30:00,0.68573,0.68651,0.68564,0.68627,4085499998.0
2006-05-10 16:00:00,0.68631,0.68663,0.68612,0.6865,4517200015.0
2006-05-10 16:30:00,0.68649,0.68674,0.68624,0.68657,4967400004.0
2006-05-10 17:00:00,0.68651,0.68683,0.68625,0.68674,4354600023.0
2006-05-10 17:30:00,0.68668,0.68689,0.68618,0.68618,4179899993.0
2006-05-10 18:00:00,0.68619,0.68624,0.68578,0.68605,33235399958.0
2006-05-10 18:30:00,0.68605,0.68608,0.68555,0.68566,14150000026.0
2006-05-10 19:00:00,0.68565,0.68603,0.68559,0.68591,11701299991.0
2006-05-10 19:30:00,0.68587,0.68598,0.6858,0.68592,11133599995.0
2006-05-10 20:00:00,0.68598,0.68632,0.68523,0.68567,11247999988.0
2006-05-10 20:30:00,0.68566,0.68648,0.68535,0.68615,20688299999.0
2006-05-10 21:00:00,0.68615,0.68634,0.68583,0.68631,12592199975.0
2006-05-10 21:30:00,0.68625,0.68648,0.6861,0.6862,7568799980.0
2006-05-10 22:00:00,0.68622,0.68625,0.68524,0.68565,8062799979.0
2006-05-10 22:30:00,0.68571,0.68607,0.68562,0.68562,6439200013.0
2006-05-10 23:00:00,0.6855,0.68616,0.68537,0.68553,5390300029.0
2006-05-10 23:30:00,0.68572,0.68572,0.68517,0.68544,3203799998.0
2006-05-11 00:00:00,0.68543,0.68569,0.68522,0.68522,3637000002.0
2006-05-11 00:30:00,0.68532,0.68577,0.68523,0.68563,2978100013.0
2006-05-11 01:00:00,0.68562,0.68573,0.68548,0.68569,3631200006.0
2006-05-11 01:30:00,0.68571,0.68638,0.68542,0.68637,4037499999.0
2006-05-11 02:00:00,0.68639,0.6865,0.68623,0.68635,4151999987.0
2006-05-11 02:30:00,0.68631,0.68663,0.68624,0.6864,3731100002.0
2006-05-11 03:00:00,0.68639,0.68653,0.68587,0.68617,4305999994.0
2006-05-11 03:30:00,0.68607,0.68633,0.68579,0.6858,4071200013.0
2006-05-11 04:00:00,0.68589,0.68622,0.68585,0.68599,3654199986.0
2006-05-11 04:30:00,0.68599,0.68631,0.68595,0.68616,3591700014.0
2006-05-11 05:00:00,0.68617,0.68632,0.68586,0.68588,3282500002.0
2006-05-11 05:30:00,0.68588,0.68634,0.68582,0.68613,3718199997.0
2006-05-11 06:00:00,0.68616,0.68622,0.68579,0.68615,3429599988.0
2006-05-11 06:30:00,0.68615,0.68617,0.68586,0.68602,3899500018.0
2006-05-11 07:00:00,0.68595,0.68616,0.68583,0.68586,3853500008.0
2006-05-11 07:30:00,0.68584,0.68626,0.68583,0.68617,3246200006.0
2006-05-11 08:00:00,0.68613,0.68651,0.68599,0.68616,3705199991.0
2006-05-11 08:30:00,0.68627,0.68665,0.68583,0.68588,3747200003.0
2006-05-11 09:00:00,0.68585,0.68603,0.68488,0.68488,4482900015.0
2006-05-11 09:30:00,0.68487,0.6851,0.68418,0.68447,4266900012.0
2006-05-11 10:00:00,0.68448,0.68497,0.68431,0.68462,4505099991.0
2006-05-11 10:30:00,0.68434,0.68434,0.6831,0.68319,4334299997.0
2006-05-11 11:00:00,0.68324,0.6836,0.68278,0.68279,4291299990.0
2006-05-11 11:30:00,0.68284,0.68284,0.68183,0.68212,4639099984.0
2006-05-11 12:00:00,0.68205,0.68219,0.6808,0.68095,4574899988.0
2006-05-11 12:30:00,0.68095,0.68182,0.68085,0.68172,4021399995.0
2006-05-11 13:00:00,0.68178,0.68247,0.68178,0.68227,4333900000.0
2006-05-11 13:30:00,0.68229,0.68245,0.68209,0.6824,4521200010.0
2006-05-11 14:00:00,0.68239,0.6825,0.68199,0.68201,4215399999.0
2006-05-11 14:30:00,0.68202,0.68278,0.68143,0.6815,4526299992.0
2006-05-11 15:00:00,0.6815,0.68206,0.68113,0.68191,3892299987.0
2006-05-11 15:30:00,0.6819,0.6826,0.6818,0.68236,4196000000.0
2006-05-11 16:00:00,0.68239,0.68266,0.68216,0.68225,4654599996.0
2006-05-11 16:30:00,0.68229,0.68251,0.682,0.68212,4636200003.0
2006-05-11 17:00:00,0.68207,0.68253,0.68199,0.68217,4611199987.0
2006-05-11 17:30:00,0.68219,0.6825,0.68144,0.68191,4237000006.0
2006-05-11 18:00:00,0.68188,0.68232,0.68176,0.68216,32558600048.0
2006-05-11 18:30:00,0.68215,0.68277,0.68198,0.6822,14853599984.0
2006-05-11 19:00:00,0.68222,0.68243,0.68187,0.68192,12259499959.0
2006-05-11 19:30:00,0.68188,0.68206,0.68165,0.68192,11100599988.0
2006-05-11 20:00:00,0.68196,0.68223,0.68188,0.68213,10981900008.0
2006-05-11 20:30:00,0.68215,0.68229,0.68177,0.68185,21539899920.0
2006-05-11 21:00:00,0.68189,0.68203,0.68169,0.68177,12964999991.0
2006-05-11 21:30:00,0.68175,0.68188,0.68159,0.68186,7213100032.0
2006-05-11 22:00:00,0.68185,0.68192,0.68167,0.68185,7709500026.0
2006-05-11 22:30:00,0.68189,0.68195,0.68158,0.68158,6025799985.0
2006-05-11 23:00:00,0.68145,0.68227,0.68145,0.68185,4865500015.0
2006-05-11 23:30:00,0.68186,0.68193,0.68134,0.68164,3406099991.0
2006-05-12 00:00:00,0.68163,0.68181,0.68159,0.68168,3172299995.0
2006-05-12 00:30:00,0.68174,0.68178,0.68159,0.68173,3192599995.0
2006-05-12 01:00:00,0.68172,0.68176,0.68147,0.68161,3457099999.0
2006-05-12 01:30:00,0.68164,0.68181,0.68141,0.68146,3925999992.0
2006-05-12 02:00:00,0.68154,0.6823,0.68154,0.68217,4496699997.0
2006-05-12 02:30:00,0.68214,0.68228,0.68183,0.68183,3672799999.0
2006-05-12 03:00:00,0.68187,0.68207,0.68165,0.68193,3672500007.0
2006-05-12 03:30:00,0.68192,0.68212,0.68177,0.68189,3779099992.0
2006-05-12 04:00:00,0.68197,0.68214,0.68187,0.68191,2672100007.0
2006-05-12 04:30:00,0.68193,0.68222,0.68185,0.68217,3362000003.0
2006-05-12 05:00:00,0.68215,0.68231,0.68205,0.68213,3364199997.0
2006-05-12 05:30:00,0.68213,0.68232,0.68188,0.68214,3622499996.0
2006-05-12 06:00:00,0.68208,0.6822,0.6819,0.682,3319000015.0
2006-05-12 06:30:00,0.68197,0.68216,0.68189,0.68207,3411800012.0
2006-05-12 07:00:00,0.68211,0.68226,0.68175,0.68198,2847300005.0
2006-05-12 07:30:00,0.68191,0.68192,0.68143,0.68179,4089999988.0
2006-05-12 08:00:00,0.68179,0.68207,0.6816,0.68194,3771200013.0
2006-05-12 08:30:00,0.68194,0.68259,0.6819,0.68253,4360399995.0
2006-05-12 09:00:00,0.68256,0.68304,0.68175,0.68175,3962599964.0
2006-05-12 09:30:00,0.68185,0.68261,0.68162,0.68169,5114799975.0
2006-05-12 10:00:00,0.68167,0.68213,0.68149,0.68207,5002900013.0
2006-05-12 10:30:00,0.68205,0.68215,0.68141,0.68145,4010399996.0
2006-05-12 11:00:00,0.68142,0.68145,0.68085,0.68085,4742300014.0
2006-05-12 11:30:00,0.68084,0.68187,0.68066,0.68132,4626000021.0
2006-05-12 12:00:00,0.6812,0.68155,0.68067,0.68101,4460799994.0
2006-05-12 12:30:00,0.68105,0.68151,0.68105,0.68125,4981399991.0
2006-05-12 13:00:00,0.68127,0.68139,0.68103,0.68118,4209699985.0
2006-05-12 13:30:00,0.68112,0.68112,0.68039,0.68069,4799299996.0
2006-05-12 14:00:00,0.68065,0.68165,0.68006,0.68006,4106200026.0
2006-05-12 14:30:00,0.67976,0.68165,0.67966,0.68061,4791199989.0
2006-05-12 15:00:00,0.68053,0.6811,0.68006,0.6805,4749999983.0
2006-05-12 15:30:00,0.68052,0.68065,0.67957,0.68,4518100004.0
2006-05-12 16:00:00,0.6801,0.68089,0.68004,0.68068,4239500016.0
2006-05-12 16:30:00,0.6808,0.68185,0.6808,0.68139,4073499993.0
2006-05-12 17:00:00,0.68132,0.68162,0.68083,0.68136,4339900020.0
2006-05-12 17:30:00,0.68134,0.68139,0.68086,0.68132,4088800001.0
2006-05-12 18:00:00,0.68132,0.68173,0.68077,0.68105,31148500060.0
2006-05-12 18:30:00,0.68105,0.68174,0.68098,0.68173,14291399962.0
2006-05-12 19:00:00,0.68175,0.6818,0.68136,0.68147,12612499975.0
2006-05-12 19:30:00,0.68143,0.68166,0.68135,0.68157,11034600001.0
2006-05-12 20:00:00,0.68164,0.68181,0.68133,0.68172,11480899987.0
2006-05-12 20:30:00,0.68173,0.68193,0.68157,0.68185,20767599995.0
2006-05-12 21:00:00,0.68184,0.68192,0.68166,0.68186,12640699977.0
2006-05-12 21:30:00,0.68184,0.6822,0.68172,0.68217,7667899998.0
2006-05-12 22:00:00,0.68216,0.68222,0.68187,0.682,7749699985.0
2006-05-12 22:30:00,0.68202,0.68211,0.68178,0.68186,5285800004.0
2006-05-14 23:00:00,0.6817,0.68203,0.6817,0.68195,3261999997.0
2006-05-14 23:30:00,0.68198,0.68251,0.68195,0.68248,2992100001.0
2006-05-15 00:00:00,0.68246,0.68253,0.68188,0.68203,3676899989.0
2006-05-15 00:30:00,0.68212,0.68261,0.68175,0.68256,3953999996.0
2006-05-15 01:00:00,0.68253,0.68258,0.68195,0.68207,4057500006.0
2006-05-15 01:30:00,0.682,0.68205,0.68166,0.68176,4086799978.0
2006-05-15 02:00:00,0.68176,0.6819,0.6814,0.68159,4777600014.0
2006-05-15 02:30:00,0.68158,0.68209,0.68148,0.68165,4124999989.0
2006-05-15 03:00:00,0.68167,0.6819,0.68139,0.68157,3411300002.0
2006-05-15 03:30:00,0.68154,0.68169,0.68093,0.68096,3992600003.0
2006-05-15 04:00:00,0.68104,0.68151,0.68092,0.68141,4115400008.0
2006-05-15 04:30:00,0.68141,0.68153,0.68122,0.68147,3727100024.0
2006-05-15 05:00:00,0.68143,0.68167,0.6811,0.6816,3509799992.0
2006-05-15 05:30:00,0.68168,0.68178,0.68155,0.6816,3844099999.0
2006-05-15 06:00:00,0.68165,0.6817,0.68147,0.68165,3636200009.0
2006-05-15 06:30:00,0.68161,0.68175,0.68142,0.68152,3388399995.0
2006-05-15 07:00:00,0.68156,0.68167,0.68137,0.68152,3463799989.0
2006-05-15 07:30:00,0.68148,0.68188,0.68146,0.68169,3836100005.0
2006-05-15 08:00:00,0.68171,0.68208,0.68139,0.6818,4648500018.0
2006-05-15 08:30:00,0.68174,0.68187,0.68131,0.68143,4400300003.0
2006-05-15 09:00:00,0.68142,0.68176,0.681,0.68117,4682600007.0
2006-05-15 09:30:00,0.68122,0.68123,0.6804,0.68089,4254400012.0
2006-05-15 10:00:00,0.68089,0.68125,0.68039,0.68076,4581099989.0
2006-05-15 10:30:00,0.68072,0.68136,0.68061,0.68098,4222399999.0
2006-05-15 11:00:00,0.681,0.68121,0.68065,0.68115,4371499997.0
2006-05-15 11:30:00,0.6812,0.68145,0.68088,0.68129,4474099976.0
2006-05-15 12:00:00,0.6812,0.68134,0.68088,0.6813,4099699978.0
2006-05-15 12:30:00,0.68129,0.68134,0.68094,0.6811,4426399982.0
2006-05-15 13:00:00,0.6811,0.68128,0.6807,0.68109,4866199996.0
2006-05-15 13:30:00,0.68111,0.68132,0.68083,0.68096,4307500004.0
2006-05-15 14:00:00,0.68102,0.68137,0.68068,0.68094,4248199994.0
2006-05-15 14:30:00,0.68088,0.68133,0.68075,0.68122,4573799992.0
2006-05-15 15:00:00,0.681,0.6813,0.68075,0.68087,4901599994.0
2006-05-15 15:30:00,0.68097,0.6813,0.68082,0.68099,4031799997.0
2006-05-15 16:00:00,0.681,0.68131,0.68082,0.68104,4300400014.0
2006-05-15 16:30:00,0.68112,0.68171,0.68089,0.68161,4415699996.0
2006-05-15 17:00:00,0.68163,0.68164,0.68068,0.68071,4540399994.0
2006-05-15 17:30:00,0.68071,0.68113,0.68061,0.68082,4098300001.0
2006-05-15 18:00:00,0.68081,0.68111,0.68059,0.68076,27138199973.0
2006-05-15 18:30:00,0.68072,0.68076,0.68031,0.68065,14168200019.0
2006-05-15 19:00:00,0.68067,0.68106,0.68067,0.68082,11737499997.0
2006-05-15 19:30:00,0.68078,0.68102,0.68054,0.68097,11121499989.0
2006-05-15 20:00:00,0.68105,0.68145,0.68104,0.68132,10660700004.0
2006-05-15 20:30:00,0.68132,0.68158,0.68125,0.6813,20751299980.0
2006-05-15 21:00:00,0.68133,0.68151,0.68123,0.68137,13041099993.0
2006-05-15 21:30:00,0.68135,0.68135,0.68077,0.68079,7606599984.0
2006-05-15 22:00:00,0.68072,0.68076,0.68044,0.68065,8084499995.0
2006-05-15 22:30:00,0.6807,0.68098,0.68047,0.68047,4950099991.0
2006-05-15 23:00:00,0.68035,0.68121,0.68035,0.6807,5212900004.0
2006-05-15 23:30:00,0.68075,0.68109,0.68065,0.681,3328200011.0
2006-05-16 00:00:00,0.68095,0.6813,0.68079,0.68102,3335800004.0
2006-05-16 00:30:00,0.68112,0.68162,0.6809,0.68145,3566900009.0
2006-05-16 01:00:00,0.68132,0.68159,0.68114,0.68129,3788100015.0
2006-05-16 01:30:00,0.68124,0.68125,0.68072,0.68097,4750599979.0
2006-05-16 02:00:00,0.68095,0.68127,0.68083,0.68104,4204800030.0
2006-05-16 02:30:00,0.681,0.68133,0.68098,0.68123,3549000008.0
2006-05-16 03:00:00,0.68128,0.68138,0.68105,0.68118,3415699986.0
2006-05-16 03:30:00,0.68112,0.68151,0.68079,0.68086,3636100010.0
2006-05-16 04:00:00,0.68085,0.68093,0.68058,0.68071,3224600012.0
2006-05-16 04:30:00,0.68073,0.68087,0.68055,0.68066,3415399999.0
2006-05-16 05:00:00,0.68065,0.68077,0.68058,0.68068,3647999991.0
2006-05-16 05:30:00,0.68067,0.68097,0.68053,0.68068,4266399984.0
2006-05-16 06:00:00,0.68067,0.6809,0.68058,0.68062,4016799993.0
2006-05-16 06:30:00,0.6806,0.6807,0.68036,0.68041,3535700012.0
2006-05-16 07:00:00,0.68046,0.68057,0.68021,0.68046,3665299998.0
2006-05-16 07:30:00,0.68051,0.68069,0.67995,0.68012,4397100014.0
2006-05-16 08:00:00,0.68008,0.68072,0.67996,0.68037,5010900002.0
2006-05-16 08:30:00,0.6803,0.68082,0.6803,0.68036,3715299973.0
2006-05-16 09:00:00,0.68034,0.68114,0.68003,0.68067,4410899999.0
2006-05-16 09:30:00,0.68068,0.68159,0.68062,0.68122,5286099976.0
2006-05-16 10:00:00,0.68123,0.68127,0.6805,0.68064,4006400023.0
2006-05-16 10:30:00,0.68076,0.68191,0.68076,0.68179,4459599999.0
2006-05-16 11:00:00,0.6817,0.6817,0.68068,0.68105,4113899997.0
2006-05-16 11:30:00,0.68109,0.68135,0.6807,0.68119,4398399992.0
2006-05-16 12:00:00,0.68116,0.68131,0.68081,0.68088,4888299997.0
2006-05-16 12:30:00,0.68085,0.68141,0.68078,0.68097,3786500014.0
2006-05-16 13:00:00,0.68105,0.68132,0.68086,0.68107,4191399981.0
2006-05-16 13:30:00,0.68107,0.68125,0.68087,0.6811,4091999983.0
2006-05-16 14:00:00,0.68107,0.68119,0.68076,0.6809,4355300014.0
2006-05-16 14:30:00,0.68085,0.68188,0.68085,0.68129,4870999991.0
2006-05-16 15:00:00,0.68132,0.68159,0.68093,0.68156,4523599985.0
2006-05-16 15:30:00,0.68149,0.6817,0.68117,0.68164,4604199974.0
2006-05-16 16:00:00,0.68167,0.68171,0.68136,0.68158,3788199999.0
2006-05-16 16:30:00,0.68158,0.68165,0.68111,0.68128,4091800009.0
2006-05-16 17:00:00,0.68129,0.68148,0.68066,0.68081,4136200005.0
2006-05-16 17:30:00,0.68083,0.68095,0.68065,0.68087,3471100015.0
2006-05-16 18:00:00,0.6809,0.68107,0.68073,0.68095,29750100008.0
2006-05-16 18:30:00,0.68093,0.68145,0.68082,0.68127,14274400026.0
2006-05-16 19:00:00,0.68125,0.6813,0.68098,0.681,11779900018.0
2006-05-16 19:30:00,0.68099,0.68116,0.68077,0.68077,10433500034.0
2006-05-16 20:00:00,0.68085,0.68091,0.68041,0.68066,10854999994.0
2006-05-16 20:30:00,0.68068,0.68083,0.68046,0.68075,20834700009.0
2006-05-16 21:00:00,0.68078,0.68093,0.68066,0.68077,12521999988.0
2006-05-16 21:30:00,0.68075,0.68097,0.68075,0.68087,6999800017.0
2006-05-16 22:00:00,0.68085,0.68098,0.68077,0.6808,7864199988.0
2006-05-16 22:30:00,0.68083,0.6811,0.68078,0.68078,5333699996.0
2006-05-16 23:00:00,0.68065,0.68134,0.68065,0.6809,5008299992.0
2006-05-16 23:30:00,0.68108,0.68127,0.6805,0.68075,3842499988.0
2006-05-17 00:00:00,0.68077,0.68083,0.6805,0.68053,3199200009.0
2006-05-17 00:30:00,0.68058,0.68071,0.68037,0.68054,3562599982.0
2006-05-17 01:00:00,0.68062,0.68115,0.68062,0.68102,3385199992.0
2006-05-17 01:30:00,0.681,0.68122,0.68091,0.68112,3332600014.0
2006-05-17 02:00:00,0.6811,0.68128,0.68063,0.68081,4229899985.0
2006-05-17 02:30:00,0.68075,0.68083,0.6804,0.68053,3516599981.0
2006-05-17 03:00:00,0.68057,0.68089,0.68046,0.68082,2769899990.0
2006-05-17 03:30:00,0.68077,0.68085,0.68052,0.68053,3351000015.0
2006-05-17 04:00:00,0.68062,0.68068,0.68047,0.68056,2866600010.0
2006-05-17 04:30:00,0.68059,0.68068,0.68045,0.68062,3739199992.0
2006-05-17 05:00:00,0.6806,0.68073,0.68003,0.68008,3333299989.0
2006-05-17 05:30:00,0.68012,0.68039,0.68004,0.68028,3767399986.0
2006-05-17 06:00:00,0.68031,0.68038,0.68017,0.6803,3568700002.0
2006-05-17 06:30:00,0.68026,0.68049,0.68015,0.6802,4477499993.0
2006-05-17 07:00:00,0.68015,0.6803,0.68007,0.68025,3415800012.0
2006-05-17 07:30:00,0.68024,0.68049,0.68019,0.68027,3258600007.0
2006-05-17 08:00:00,0.68026,0.68053,0.68015,0.68026,3748399999.0
2006-05-17 08:30:00,0.68026,0.68038,0.67999,0.6803,4224299993.0
2006-05-17 09:00:00,0.6803,0.68033,0.67949,0.67982,5041000023.0
2006-05-17 09:30:00,0.67993,0.68026,0.67992,0.67999,3733699998.0
2006-05-17 10:00:00,0.68001,0.68018,0.67973,0.68002,4121899996.0
2006-05-17 10:30:00,0.67943,0.67991,0.67866,0.6796,4722499984.0
2006-05-17 11:00:00,0.67964,0.68003,0.67939,0.67952,4406299999.0
2006-05-17 11:30:00,0.67961,0.67987,0.67958,0.67979,3835999998.0
2006-05-17 12:00:00,0.67969,0.6798,0.67912,0.6795,4004000010.0
2006-05-17 12:30:00,0.6795,0.67987,0.67923,0.6793,3377499987.0
2006-05-17 13:00:00,0.67935,0.67968,0.6793,0.67957,4014500003.0
2006-05-17 13:30:00,0.67951,0.67978,0.67936,0.67937,4121699999.0
2006-05-17 14:00:00,0.67937,0.67955,0.67906,0.67908,3875199979.0
2006-05-17 14:30:00,0.67917,0.67961,0.67874,0.67928,4800099995.0
2006-05-17 15:00:00,0.67923,0.67942,0.6788,0.67901,4211000006.0
2006-05-17 15:30:00,0.67905,0.67937,0.67852,0.67863,4515699983.0
2006-05-17 16:00:00,0.67856,0.67883,0.67798,0.67834,4259800001.0
2006-05-17 16:30:00,0.67844,0.67861,0.67782,0.67794,4280999994.0
2006-05-17 17:00:00,0.67798,0.67802,0.67654,0.67654,3979799996.0
2006-05-17 17:30:00,0.67635,0.67671,0.67592,0.67592,4325999988.0
2006-05-17 18:00:00,0.67594,0.67667,0.67583,0.67634,32870899943.0
2006-05-17 18:30:00,0.67633,0.67652,0.67614,0.67635,14095499996.0
2006-05-17 19:00:00,0.67635,0.67641,0.67527,0.67535,11968999974.0
2006-05-17 19:30:00,0.67534,0.6763,0.67534,0.67622,11223999984.0
2006-05-17 20:00:00,0.67626,0.67632,0.67566,0.67622,11192099981.0
2006-05-17 20:30:00,0.67624,0.67694,0.676,0.67682,22115000026.0
2006-05-17 21:00:00,0.67681,0.67733,0.67671,0.67677,13134599998.0
2006-05-17 21:30:00,0.67675,0.67707,0.67662,0.67705,7987699999.0
2006-05-17 22:00:00,0.67707,0.67716,0.67649,0.67683,7929499996.0
2006-05-17 22:30:00,0.67688,0.67694,0.67647,0.67647,5620300010.0
2006-05-17 23:00:00,0.67635,0.67703,0.67623,0.67645,4873400002.0
2006-05-17 23:30:00,0.67647,0.67682,0.6763,0.6768,3084199998.0
2006-05-18 00:00:00,0.67677,0.67709,0.67654,0.67689,3514499980.0
2006-05-18 00:30:00,0.67695,0.67699,0.67647,0.67672,3498299992.0
2006-05-18 01:00:00,0.67672,0.67678,0.67657,0.6767,3395300001.0
2006-05-18 01:30:00,0.67666,0.67698,0.67658,0.67682,3593699996.0
2006-05-18 02:00:00,0.6768,0.6769,0.67644,0.6769,3556899991.0
2006-05-18 02:30:00,0.67689,0.67701,0.67665,0.67671,3062000009.0
2006-05-18 03:00:00,0.6767,0.67677,0.67651,0.67665,3696199995.0
2006-05-18 03:30:00,0.67664,0.67689,0.67643,0.67663,3893499994.0
2006-05-18 04:00:00,0.67671,0.67684,0.67648,0.67655,3763300002.0
2006-05-18 04:30:00,0.67657,0.67671,0.67645,0.67661,3632300011.0
2006-05-18 05:00:00,0.67658,0.67692,0.6765,0.67653,3622999995.0
2006-05-18 05:30:00,0.67654,0.67712,0.67654,0.67693,3751199991.0
2006-05-18 06:00:00,0.67695,0.67695,0.67663,0.67685,3469899996.0
2006-05-18 06:30:00,0.67685,0.67699,0.67678,0.6769,3587600017.0
2006-05-18 07:00:00,0.67685,0.677,0.6768,0.67688,2933499981.0
2006-05-18 07:30:00,0.67683,0.67692,0.6764,0.67668,4080600021.0
2006-05-18 08:00:00,0.6766,0.67728,0.67654,0.67719,4196499985.0
2006-05-18 08:30:00,0.67722,0.67766,0.67694,0.67755,3964000010.0
2006-05-18 09:00:00,0.67755,0.67777,0.67723,0.67742,4729999988.0
2006-05-18 09:30:00,0.67741,0.6775,0.67713,0.67738,4185700004.0
2006-05-18 10:00:00,0.67739,0.67785,0.67726,0.67757,4354799989.0
2006-05-18 10:30:00,0.67745,0.67764,0.67688,0.6776,4675399997.0
2006-05-18 11:00:00,0.67764,0.6778,0.67709,0.67752,3725299991.0
2006-05-18 11:30:00,0.6776,0.67778,0.6771,0.67728,4660199994.0
2006-05-18 12:00:00,0.67721,0.67747,0.67705,0.67716,4306600008.0
2006-05-18 12:30:00,0.67711,0.67713,0.6768,0.67683,4156599990.0
2006-05-18 13:00:00,0.67682,0.67787,0.67676,0.67715,4350000005.0
2006-05-18 13:30:00,0.67723,0.67761,0.67717,0.67749,3974099998.0
2006-05-18 14:00:00,0.67749,0.67752,0.67719,0.6773,3979499993.0
2006-05-18 14:30:00,0.67713,0.67764,0.67642,0.67709,4449399987.0
2006-05-18 15:00:00,0.67709,0.67757,0.67704,0.6774,4368199985.0
2006-05-18 15:30:00,0.6774,0.67772,0.67719,0.67742,4970600008.0
2006-05-18 16:00:00,0.6774,0.67747,0.67684,0.67702,4116999994.0
2006-05-18 16:30:00,0.67694,0.67794,0.67687,0.67758,3913600015.0
2006-05-18 17:00:00,0.67753,0.67821,0.67744,0.67792,4432199989.0
2006-05-18 17:30:00,0.6779,0.67795,0.67742,0.67753,3842700009.0
2006-05-18 18:00:00,0.67496,0.67825,0.67496,0.67806,32427699984.0
2006-05-18 18:30:00,0.67805,0.67824,0.67787,0.67801,14402999962.0
2006-05-18 19:00:00,0.678,0.67819,0.67771,0.6781,11611399983.0
2006-05-18 19:30:00,0.67808,0.6782,0.67785,0.67787,11484299984.0
2006-05-18 20:00:00,0.67793,0.67806,0.67773,0.67787,11279999985.0
2006-05-18 20:30:00,0.67788,0.67822,0.67761,0.67815,20789099994.0
2006-05-18 21:00:00,0.67815,0.67859,0.67795,0.67848,12880799981.0
2006-05-18 21:30:00,0.67845,0.67851,0.67793,0.67807,7684799994.0
2006-05-18 22:00:00,0.67805,0.67846,0.67799,0.6782,7852899980.0
2006-05-18 22:30:00,0.67825,0.67885,0.67808,0.67833,5783899994.0
2006-05-18 23:00:00,0.6781,0.6791,0.6781,0.67868,5137099996.0
2006-05-18 23:30:00,0.6787,0.67881,0.67751,0.67781,5128600000.0
2006-05-19 00:00:00,0.67782,0.67842,0.67773,0.67815,3167799997.0
2006-05-19 00:30:00,0.67823,0.67859,0.67809,0.67855,3588299989.0
2006-05-19 01:00:00,0.67847,0.67868,0.67833,0.67846,4104299997.0
2006-05-19 01:30:00,0.67841,0.67863,0.67832,0.67848,3685300005.0
2006-05-19 02:00:00,0.67847,0.67857,0.67837,0.67845,3422800012.0
2006-05-19 02:30:00,0.67837,0.67873,0.67829,0.67851,3813099998.0
2006-05-19 03:00:00,0.67853,0.67861,0.67823,0.67829,2904000010.0
2006-05-19 03:30:00,0.67829,0.6785,0.67811,0.6783,4420800006.0
2006-05-19 04:00:00,0.67834,0.67851,0.67825,0.67835,3076900003.0
2006-05-19 04:30:00,0.67834,0.6786,0.67833,0.67856,3678199984.0
2006-05-19 05:00:00,0.67851,0.67862,0.67834,0.67838,3268800003.0
2006-05-19 05:30:00,0.67838,0.67859,0.67822,0.67847,3582699971.0
2006-05-19 06:00:00,0.67848,0.67856,0.67813,0.6783,4309799989.0
2006-05-19 06:30:00,0.6783,0.6785,0.67817,0.6783,3138000003.0
2006-05-19 07:00:00,0.67832,0.67845,0.67813,0.67835,4306800000.0
2006-05-19 07:30:00,0.67839,0.6786,0.67821,0.67855,4016599990.0
2006-05-19 08:00:00,0.67847,0.67867,0.67817,0.67835,4013000004.0
2006-05-19 08:30:00,0.67833,0.67918,0.67828,0.67882,4315999992.0
2006-05-19 09:00:00,0.67877,0.67936,0.67868,0.6791,4391399986.0
2006-05-19 09:30:00,0.67915,0.67992,0.67886,0.67972,4473300006.0
2006-05-19 10:00:00,0.67967,0.68093,0.6794,0.68038,4253700010.0
2006-05-19 10:30:00,0.68041,0.68094,0.68031,0.68088,4289999974.0
2006-05-19 11:00:00,0.68091,0.68114,0.68031,0.68114,4327700002.0
2006-05-19 11:30:00,0.68123,0.68156,0.68057,0.68069,4145700005.0
2006-05-19 12:00:00,0.68061,0.68087,0.68008,0.68037,5028600004.0
2006-05-19 12:30:00,0.68038,0.68057,0.67998,0.68026,4465899999.0
2006-05-19 13:00:00,0.68031,0.68067,0.68019,0.68065,4335199999.0
2006-05-19 13:30:00,0.68058,0.6806,0.68013,0.68034,4158200018.0
2006-05-19 14:00:00,0.68032,0.68044,0.67965,0.67997,4003900001.0
2006-05-19 14:30:00,0.67995,0.68004,0.67946,0.67968,4526900004.0
2006-05-19 15:00:00,0.67974,0.67974,0.67865,0.67901,4021099995.0
2006-05-19 15:30:00,0.67901,0.67924,0.67871,0.679,4179099997.0
2006-05-19 16:00:00,0.67901,0.67939,0.67877,0.67887,5087699991.0
2006-05-19 16:30:00,0.67867,0.67933,0.67852,0.67903,5221799986.0
2006-05-19 17:00:00,0.67895,0.67902,0.6784,0.67869,4676799988.0
2006-05-19 17:30:00,0.67871,0.67968,0.67871,0.67963,4372999989.0
2006-05-19 18:00:00,0.67962,0.67972,0.67934,0.67948,31784700060.0
2006-05-19 18:30:00,0.67945,0.67991,0.67942,0.67978,13707900005.0
2006-05-19 19:00:00,0.67975,0.67993,0.67955,0.6798,12107199965.0
2006-05-19 19:30:00,0.67977,0.68,0.67954,0.67987,11194600013.0
2006-05-19 20:00:00,0.67993,0.68014,0.67988,0.67997,11525799974.0
2006-05-19 20:30:00,0.67998,0.68036,0.67993,0.68029,22945299980.0
2006-05-19 21:00:00,0.68033,0.68034,0.67971,0.67982,13289699972.0
2006-05-19 21:30:00,0.6798,0.68001,0.67978,0.68001,7163099991.0
2006-05-19 22:00:00,0.68,0.68002,0.67957,0.6796,7584599987.0
2006-05-19 22:30:00,0.67963,0.67971,0.67934,0.67942,5670399993.0
2006-05-21 23:00:00,0.6793,0.67963,0.6793,0.67955,3072899992.0
2006-05-21 23:30:00,0.67958,0.67963,0.67897,0.67927,3313999998.0
2006-05-22 00:00:00,0.67924,0.67954,0.67924,0.67928,3324099993.0
2006-05-22 00:30:00,0.67935,0.67964,0.67908,0.67939,3478499983.0
2006-05-22 01:00:00,0.6794,0.67997,0.6794,0.67991,3662899988.0
2006-05-22 01:30:00,0.67988,0.67996,0.67964,0.67996,3868500019.0
2006-05-22 02:00:00,0.67995,0.68028,0.67978,0.68026,3653299995.0
2006-05-22 02:30:00,0.68023,0.68048,0.68014,0.68024,3742200003.0
2006-05-22 03:00:00,0.68027,0.68039,0.67997,0.68035,3529800006.0
2006-05-22 03:30:00,0.68032,0.68037,0.67996,0.68025,3580199990.0
2006-05-22 04:00:00,0.68024,0.68026,0.67995,0.68011,4099800004.0
2006-05-22 04:30:00,0.68009,0.68095,0.68007,0.6807,4213499983.0
2006-05-22 05:00:00,0.68069,0.68102,0.68002,0.68005,3746999998.0
2006-05-22 05:30:00,0.68005,0.68062,0.68004,0.68035,3403799987.0
2006-05-22 06:00:00,0.6804,0.68073,0.68021,0.6805,3202200005.0
2006-05-22 06:30:00,0.68048,0.68084,0.68044,0.68071,4048600001.0
2006-05-22 07:00:00,0.68064,0.68079,0.6803,0.68071,3684100003.0
2006-05-22 07:30:00,0.68073,0.681,0.68049,0.68069,4502300003.0
2006-05-22 08:00:00,0.68067,0.68117,0.6806,0.68099,4262299994.0
2006-05-22 08:30:00,0.681,0.68137,0.68081,0.6811,4516499993.0
2006-05-22 09:00:00,0.68112,0.68135,0.68059,0.68075,4301800011.0
2006-05-22 09:30:00,0.68071,0.68097,0.68028,0.68053,4421500021.0
2006-05-22 10:00:00,0.68061,0.68099,0.68047,0.6809,4716600028.0
2006-05-22 10:30:00,0.68088,0.6812,0.68071,0.68113,4339999980.0
2006-05-22 11:00:00,0.68112,0.68123,0.68078,0.68112,4381900011.0
2006-05-22 11:30:00,0.6812,0.68121,0.68063,0.68074,4654900006.0
2006-05-22 12:00:00,0.68067,0.68105,0.68048,0.68096,4814499993.0
2006-05-22 12:30:00,0.68091,0.68101,0.68039,0.68041,4243599993.0
2006-05-22 13:00:00,0.68042,0.68083,0.68038,0.6806,4025500010.0
2006-05-22 13:30:00,0.68061,0.68065,0.68013,0.68035,4328799984.0
2006-05-22 14:00:00,0.68031,0.68054,0.67999,0.68045,4973900013.0
2006-05-22 14:30:00,0.68041,0.68092,0.68036,0.68065,4060300005.0
2006-05-22 15:00:00,0.68057,0.68096,0.68028,0.68073,4224999972.0
2006-05-22 15:30:00,0.68071,0.6813,0.68069,0.6811,4756599982.0
2006-05-22 16:00:00,0.68109,0.68109,0.68059,0.6808,4317199994.0
2006-05-22 16:30:00,0.68082,0.68143,0.68073,0.68139,4176300007.0
2006-05-22 17:00:00,0.68138,0.68159,0.68085,0.68098,5496300027.0
2006-05-22 17:30:00,0.68096,0.68122,0.68071,0.68116,4360800007.0
2006-05-22 18:00:00,0.68119,0.68141,0.68101,0.68125,31511999975.0
2006-05-22 18:30:00,0.6813,0.68151,0.68114,0.68123,14581300004.0
2006-05-22 19:00:00,0.68118,0.68146,0.68102,0.68113,11606299979.0
2006-05-22 19:30:00,0.68107,0.68125,0.68071,0.68112,10627399972.0
2006-05-22 20:00:00,0.68119,0.68233,0.68117,0.68202,10628200018.0
2006-05-22 20:30:00,0.68203,0.68207,0.68165,0.6817,20531200018.0
2006-05-22 21:00:00,0.68176,0.68183,0.68135,0.6817,13164900009.0
2006-05-22 21:30:00,0.68171,0.68189,0.68171,0.68184,7129899987.0
2006-05-22 22:00:00,0.68183,0.68199,0.68172,0.6819,7863699997.0
2006-05-22 22:30:00,0.68192,0.68194,0.68168,0.68168,5257100031.0
2006-05-22 23:00:00,0.68155,0.68232,0.68155,0.68213,5039099999.0
2006-05-22 23:30:00,0.68218,0.6824,0.68177,0.68208,5372699990.0
2006-05-23 00:00:00,0.68212,0.68247,0.68179,0.68193,5155199990.0
2006-05-23 00:30:00,0.68183,0.68183,0.68137,0.68165,2810799995.0
2006-05-23 01:00:00,0.68156,0.68182,0.6814,0.68178,4096999986.0
2006-05-23 01:30:00,0.68173,0.68186,0.6813,0.68161,4162499994.0
2006-05-23 02:00:00,0.6816,0.68193,0.68156,0.68193,4189999998.0
2006-05-23 02:30:00,0.68192,0.68204,0.68178,0.68188,4265699989.0
2006-05-23 03:00:00,0.6819,0.68226,0.68185,0.68208,3400499987.0
2006-05-23 03:30:00,0.68206,0.68261,0.68204,0.68243,3460099994.0
2006-05-23 04:00:00,0.6825,0.68265,0.68238,0.68256,3685899999.0
2006-05-23 04:30:00,0.68258,0.68265,0.68246,0.68261,3380300002.0
2006-05-23 05:00:00,0.68254,0.68266,0.68233,0.68234,3958200006.0
2006-05-23 05:30:00,0.68235,0.68255,0.68226,0.68236,2375100004.0
2006-05-23 06:00:00,0.68245,0.6825,0.68229,0.68235,3260700004.0
2006-05-23 06:30:00,0.68231,0.68243,0.6818,0.68202,3604300009.0
2006-05-23 07:00:00,0.68198,0.68208,0.68165,0.68177,3690200002.0
2006-05-23 07:30:00,0.68173,0.68192,0.68154,0.68184,3831699986.0
2006-05-23 08:00:00,0.6818,0.68214,0.68133,0.68134,3848100004.0
2006-05-23 08:30:00,0.68133,0.68164,0.68102,0.68125,4117600005.0
2006-05-23 09:00:00,0.6813,0.68134,0.6808,0.6809,4144799998.0
2006-05-23 09:30:00,0.68097,0.68214,0.68086,0.68178,4225699998.0
2006-05-23 10:00:00,0.68172,0.68172,0.68141,0.68152,4447600000.0
2006-05-23 10:30:00,0.68158,0.68213,0.6815,0.68206,4258699992.0
2006-05-23 11:00:00,0.68207,0.68214,0.68136,0.68167,4830099988.0
2006-05-23 11:30:00,0.68173,0.68239,0.68166,0.68234,4074900005.0
2006-05-23 12:00:00,0.68223,0.68234,0.68185,0.682,4253099973.0
2006-05-23 12:30:00,0.68197,0.6822,0.68177,0.68192,3950599972.0
2006-05-23 13:00:00,0.68194,0.68228,0.68191,0.6821,3875200020.0
2006-05-23 13:30:00,0.68213,0.68232,0.68197,0.68203,4603400016.0
2006-05-23 14:00:00,0.68208,0.68217,0.68185,0.6819,4880500000.0
2006-05-23 14:30:00,0.68188,0.68206,0.68172,0.68193,4764099984.0
2006-05-23 15:00:00,0.68192,0.68217,0.68155,0.68155,3903000006.0
2006-05-23 15:30:00,0.68146,0.68231,0.68146,0.68208,4754499994.0
2006-05-23 16:00:00,0.68213,0.68274,0.68208,0.68264,3912000010.0
2006-05-23 16:30:00,0.6827,0.6828,0.68238,0.6824,4040900023.0
2006-05-23 17:00:00,0.68237,0.6828,0.6822,0.68263,4891999978.0
2006-05-23 17:30:00,0.68263,0.68315,0.68252,0.68274,4371899993.0
2006-05-23 18:00:00,0.68272,0.68318,0.68271,0.6831,33664100016.0
2006-05-23 18:30:00,0.68309,0.6832,0.68275,0.68275,15015099981.0
2006-05-23 19:00:00,0.68275,0.68311,0.68245,0.6831,11519699985.0
2006-05-23 19:30:00,0.68302,0.68302,0.68211,0.68217,9976600020.0
2006-05-23 20:00:00,0.68224,0.68261,0.68221,0.68233,11491199993.0
2006-05-23 20:30:00,0.68233,0.68259,0.68209,0.68238,21217899987.0
2006-05-23 21:00:00,0.68245,0.68247,0.68226,0.68237,12842600012.0
2006-05-23 21:30:00,0.68236,0.68252,0.68164,0.68184,7947100006.0
2006-05-23 22:00:00,0.68176,0.68203,0.68146,0.68178,7553299991.0
2006-05-23 22:30:00,0.68182,0.68201,0.68132,0.68132,5620099997.0
2006-05-23 23:00:00,0.6812,0.68208,0.68116,0.68185,5315999997.0
2006-05-23 23:30:00,0.68183,0.682,0.68028,0.68075,3836399990.0
2006-05-24 00:00:00,0.68074,0.68081,0.6804,0.68047,3890200003.0
2006-05-24 00:30:00,0.68056,0.6808,0.68049,0.6806,3703399981.0
2006-05-24 01:00:00,0.68055,0.68097,0.68011,0.68032,4078999994.0
2006-05-24 01:30:00,0.68032,0.68067,0.68019,0.68063,4540199998.0
2006-05-24 02:00:00,0.68061,0.68082,0.68023,0.6805,4276200008.0
2006-05-24 02:30:00,0.68045,0.6807,0.6798,0.67981,3678700000.0
2006-05-24 03:00:00,0.67991,0.68081,0.67991,0.6808,4179300007.0
2006-05-24 03:30:00,0.68085,0.68093,0.68046,0.68064,3796099981.0
2006-05-24 04:00:00,0.6807,0.68093,0.68053,0.68066,2944600004.0
2006-05-24 04:30:00,0.68067,0.68083,0.68056,0.68062,4505500003.0
2006-05-24 05:00:00,0.68059,0.68091,0.68032,0.68033,3283099991.0
2006-05-24 05:30:00,0.68034,0.68051,0.6803,0.68035,3229799996.0
2006-05-24 06:00:00,0.68035,0.68062,0.68025,0.68056,4073999990.0
2006-05-24 06:30:00,0.68055,0.68087,0.68048,0.68085,3173600016.0
2006-05-24 07:00:00,0.6808,0.68118,0.6808,0.68107,3399399994.0
2006-05-24 07:30:00,0.68103,0.68187,0.68089,0.68127,4810900014.0
2006-05-24 08:00:00,0.68119,0.68145,0.68107,0.68129,4104999977.0
2006-05-24 08:30:00,0.68131,0.68197,0.68086,0.68197,4058799998.0
2006-05-24 09:00:00,0.68197,0.68225,0.68168,0.68173,4509000015.0
2006-05-24 09:30:00,0.68174,0.68247,0.68158,0.68165,4734299999.0
2006-05-24 10:00:00,0.68173,0.68282,0.68167,0.68219,4988999978.0
2006-05-24 10:30:00,0.68214,0.68244,0.68197,0.68218,4145100005.0
2006-05-24 11:00:00,0.68221,0.68259,0.68188,0.68233,4113599999.0
2006-05-24 11:30:00,0.68239,0.68293,0.68217,0.68279,4452899985.0
2006-05-24 12:00:00,0.68285,0.68309,0.68257,0.68282,4375399998.0
2006-05-24 12:30:00,0.68279,0.6832,0.68253,0.68253,5176899995.0
2006-05-24 13:00:00,0.68251,0.68274,0.68231,0.68272,4270700018.0
2006-05-24 13:30:00,0.68273,0.68297,0.68255,0.68281,4398999983.0
2006-05-24 14:00:00,0.68276,0.68308,0.68273,0.68282,3958699974.0
2006-05-24 14:30:00,0.68262,0.68368,0.68262,0.68335,3421499995.0
2006-05-24 15:00:00,0.68332,0.68405,0.68293,0.68376,4568300011.0
2006-05-24 15:30:00,0.68376,0.68407,0.68363,0.68363,4658100007.0
2006-05-24 16:00:00,0.68318,0.68386,0.68167,0.68357,5031099996.0
2006-05-24 16:30:00,0.68362,0.68426,0.6833,0.6834,4745300008.0
2006-05-24 17:00:00,0.68339,0.68357,0.6823,0.68257,5208800024.0
2006-05-24 17:30:00,0.68258,0.68283,0.68241,0.68248,4809899993.0
2006-05-24 18:00:00,0.68243,0.68264,0.68191,0.68232,31138699947.0
2006-05-24 18:30:00,0.6823,0.68275,0.68214,0.68273,13991599994.0
2006-05-24 19:00:00,0.68275,0.6828,0.68252,0.68266,12132200006.0
2006-05-24 19:30:00,0.68264,0.6827,0.68214,0.68228,11077900024.0
2006-05-24 20:00:00,0.6824,0.68259,0.68207,0.68208,11006000000.0
2006-05-24 20:30:00,0.68208,0.68218,0.68184,0.68213,21867499989.0
2006-05-24 21:00:00,0.68216,0.68255,0.68209,0.68227,12985000007.0
2006-05-24 21:30:00,0.68225,0.6825,0.68199,0.68207,7740199971.0
2006-05-24 22:00:00,0.68207,0.68238,0.68185,0.6823,7240600004.0
2006-05-24 22:30:00,0.68235,0.68255,0.68217,0.68217,5386200001.0
2006-05-24 23:00:00,0.68205,0.6831,0.68205,0.68248,5013800002.0
2006-05-24 23:30:00,0.68235,0.68262,0.68182,0.6821,3655999999.0
2006-05-25 00:00:00,0.68207,0.68248,0.68207,0.68229,4049800002.0
2006-05-25 00:30:00,0.68231,0.68235,0.68196,0.6821,3512400011.0
2006-05-25 01:00:00,0.68215,0.68257,0.68206,0.68254,3092400001.0
2006-05-25 01:30:00,0.68254,0.68276,0.68236,0.68276,3976000018.0
2006-05-25 02:00:00,0.68272,0.68274,0.68235,0.68255,4399200029.0
2006-05-25 02:30:00,0.68252,0.68255,0.6822,0.6822,3821799987.0
2006-05-25 03:00:00,0.68222,0.68228,0.68204,0.68221,3520299994.0
2006-05-25 03:30:00,0.68208,0.68218,0.6819,0.68211,3275300001.0
2006-05-25 04:00:00,0.68213,0.68246,0.68191,0.68234,3526499997.0
2006-05-25 04:30:00,0.68229,0.68253,0.6821,0.68245,3943999994.0
2006-05-25 05:00:00,0.68239,0.68258,0.68217,0.68232,3444200013.0
2006-05-25 05:30:00,0.68235,0.68249,0.68214,0.6822,2905199984.0
2006-05-25 06:00:00,0.68227,0.68253,0.68217,0.68249,3025100013.0
2006-05-25 06:30:00,0.6825,0.68263,0.68241,0.6826,3790600003.0
2006-05-25 07:00:00,0.68255,0.68263,0.68246,0.68251,2727099996.0
2006-05-25 07:30:00,0.68249,0.68282,0.68248,0.68271,3377099996.0
2006-05-25 08:00:00,0.68264,0.68338,0.68259,0.68324,3933899998.0
2006-05-25 08:30:00,0.68325,0.68373,0.68305,0.68351,4713399993.0
2006-05-25 09:00:00,0.68351,0.68387,0.68299,0.68299,4501099995.0
2006-05-25 09:30:00,0.68305,0.6833,0.6828,0.68311,4225600022.0
2006-05-25 10:00:00,0.68306,0.68341,0.68295,0.68297,4205999994.0
2006-05-25 10:30:00,0.68296,0.68339,0.68262,0.68285,3984699993.0
2006-05-25 11:00:00,0.68284,0.68318,0.68265,0.68274,3583099991.0
2006-05-25 11:30:00,0.68281,0.68292,0.68262,0.68285,4109900004.0
2006-05-25 12:00:00,0.68275,0.68318,0.68255,0.68265,4752899998.0
2006-05-25 12:30:00,0.68261,0.68275,0.68241,0.68243,4064500016.0
2006-05-25 13:00:00,0.68245,0.6827,0.68219,0.68262,3536999984.0
2006-05-25 13:30:00,0.68265,0.68281,0.68251,0.68251,4188400000.0
2006-05-25 14:00:00,0.68249,0.68322,0.68245,0.6827,4277100000.0
2006-05-25 14:30:00,0.68266,0.68321,0.68254,0.68283,4502799993.0
2006-05-25 15:00:00,0.68282,0.68284,0.68214,0.68225,4509299981.0
2006-05-25 15:30:00,0.68217,0.6829,0.68212,0.68273,4015300007.0
2006-05-25 16:00:00,0.68278,0.68287,0.68209,0.68221,5150300016.0
2006-05-25 16:30:00,0.68218,0.68287,0.68216,0.68281,4741099984.0
2006-05-25 17:00:00,0.68285,0.68296,0.68253,0.68255,4202100013.0
2006-05-25 17:30:00,0.68256,0.68271,0.68226,0.68248,3752100016.0
2006-05-25 18:00:00,0.68245,0.68261,0.68205,0.68246,34414099977.0
2006-05-25 18:30:00,0.68248,0.68278,0.68236,0.6827,14478399991.0
2006-05-25 19:00:00,0.6827,0.68286,0.68262,0.68285,11505400002.0
2006-05-25 19:30:00,0.68287,0.68324,0.68275,0.68316,11099699974.0
2006-05-25 20:00:00,0.68325,0.6837,0.6831,0.68352,11391699979.0
2006-05-25 20:30:00,0.68353,0.68382,0.68331,0.68348,21768100012.0
2006-05-25 21:00:00,0.68346,0.68362,0.68331,0.68347,12713800006.0
2006-05-25 21:30:00,0.68345,0.68376,0.68304,0.68361,7695899991.0
2006-05-25 22:00:00,0.6836,0.6836,0.68305,0.68327,8410299987.0
2006-05-25 22:30:00,0.68328,0.68368,0.68302,0.68302,5970999990.0
2006-05-25 23:00:00,0.68288,0.68379,0.68288,0.68342,5166699995.0
2006-05-25 23:30:00,0.68346,0.68363,0.68237,0.68265,4592099995.0
2006-05-26 00:00:00,0.68264,0.68295,0.68242,0.68283,3160299989.0
2006-05-26 00:30:00,0.68289,0.68292,0.68238,0.68261,3549499975.0
2006-05-26 01:00:00,0.68265,0.68291,0.68255,0.68266,3455100001.0
2006-05-26 01:30:00,0.68259,0.68302,0.68251,0.68288,4281100013.0
2006-05-26 02:00:00,0.68284,0.68314,0.68277,0.683,4130399986.0
2006-05-26 02:30:00,0.68291,0.68312,0.68266,0.68268,3830200002.0
2006-05-26 03:00:00,0.68271,0.68283,0.68245,0.68253,4222399988.0
2006-05-26 03:30:00,0.68253,0.6828,0.68248,0.68262,4256800004.0
2006-05-26 04:00:00,0.68268,0.6828,0.68251,0.68268,3582500010.0
2006-05-26 04:30:00,0.68267,0.68314,0.68264,0.68299,4057099998.0
2006-05-26 05:00:00,0.68298,0.6835,0.68284,0.68318,3746300004.0
2006-05-26 05:30:00,0.6832,0.68344,0.68297,0.68307,3650299992.0
2006-05-26 06:00:00,0.68305,0.68312,0.68285,0.683,3327900010.0
2006-05-26 06:30:00,0.683,0.68314,0.68282,0.68305,3425599990.0
2006-05-26 07:00:00,0.68296,0.68315,0.68249,0.68256,3698900004.0
2006-05-26 07:30:00,0.68253,0.68268,0.68244,0.68253,4160200010.0
2006-05-26 08:00:00,0.68249,0.6833,0.68249,0.68291,4314799996.0
2006-05-26 08:30:00,0.6829,0.68322,0.68277,0.68306,4334599993.0
2006-05-26 09:00:00,0.68302,0.68383,0.68283,0.68383,4240099991.0
2006-05-26 09:30:00,0.68385,0.68457,0.68367,0.68438,4062499992.0
2006-05-26 10:00:00,0.68444,0.6849,0.68403,0.68426,4658600006.0
2006-05-26 10:30:00,0.68425,0.6847,0.68411,0.6842,4686399986.0
2006-05-26 11:00:00,0.68418,0.68475,0.68405,0.68452,4694799998.0
2006-05-26 11:30:00,0.68456,0.6846,0.68414,0.68449,3878599994.0
2006-05-26 12:00:00,0.6844,0.6846,0.68436,0.68438,3959400005.0
2006-05-26 12:30:00,0.68433,0.68462,0.68424,0.68435,3935699999.0
2006-05-26 13:00:00,0.68437,0.68479,0.68429,0.6846,4367600009.0
2006-05-26 13:30:00,0.68463,0.68492,0.68453,0.68461,4422500013.0
2006-05-26 14:00:00,0.6846,0.68552,0.6846,0.68469,4644699985.0
2006-05-26 14:30:00,0.68466,0.68575,0.68466,0.68562,4761600013.0
2006-05-26 15:00:00,0.68556,0.68635,0.68538,0.68618,4452000019.0
2006-05-26 15:30:00,0.6863,0.68635,0.68536,0.6854,4138899989.0
2006-05-26 16:00:00,0.68547,0.68591,0.68532,0.68552,4727900017.0
2006-05-26 16:30:00,0.68544,0.68561,0.68503,0.68561,4347199983.0
2006-05-26 17:00:00,0.6857,0.68602,0.68536,0.68574,4758199999.0
2006-05-26 17:30:00,0.68579,0.68617,0.68564,0.68603,3647699983.0
2006-05-26 18:00:00,0.68603,0.6863,0.6858,0.68603,30427100039.0
2006-05-26 18:30:00,0.68607,0.68628,0.68514,0.68533,14068900024.0
2006-05-26 19:00:00,0.68534,0.68551,0.68487,0.68539,11507799978.0
2006-05-26 19:30:00,0.68538,0.68558,0.68525,0.68537,11260899993.0
2006-05-26 20:00:00,0.68544,0.68545,0.68499,0.68528,11587100005.0
2006-05-26 20:30:00,0.68528,0.68564,0.68527,0.68546,21613399934.0
2006-05-26 21:00:00,0.68548,0.68555,0.68524,0.68542,12649900005.0
2006-05-26 21:30:00,0.68539,0.68552,0.68513,0.68532,7153999988.0
2006-05-26 22:00:00,0.6853,0.6854,0.68514,0.6853,7619600026.0
2006-05-26 22:30:00,0.68533,0.68535,0.68478,0.68478,5903600009.0
2006-05-28 23:00:00,0.68465,0.68498,0.68465,0.6849,2807700004.0
2006-05-28 23:30:00,0.68493,0.68498,0.6844,0.6847,3331600001.0
2006-05-29 00:00:00,0.68469,0.68505,0.68463,0.68463,2992000014.0
2006-05-29 00:30:00,0.6847,0.68514,0.68465,0.68487,3416699999.0
2006-05-29 01:00:00,0.68485,0.68548,0.68484,0.68548,3456600006.0
2006-05-29 01:30:00,0.68543,0.68568,0.68526,0.68548,3830500000.0
2006-05-29 02:00:00,0.68538,0.68558,0.68504,0.68531,4629400004.0
2006-05-29 02:30:00,0.68531,0.68536,0.68505,0.68508,3451899987.0
2006-05-29 03:00:00,0.68509,0.68517,0.68497,0.68507,2636900012.0
2006-05-29 03:30:00,0.68504,0.68526,0.68499,0.68518,3411400012.0
2006-05-29 04:00:00,0.68521,0.68534,0.68508,0.68528,3065400001.0
2006-05-29 04:30:00,0.68526,0.6853,0.68513,0.68513,3273199994.0
2006-05-29 05:00:00,0.6851,0.68517,0.6849,0.68503,3577999988.0
2006-05-29 05:30:00,0.68504,0.68522,0.68491,0.68513,2751300007.0
2006-05-29 06:00:00,0.68514,0.68518,0.68483,0.685,3161700013.0
2006-05-29 06:30:00,0.685,0.68505,0.68462,0.68475,3012399983.0
2006-05-29 07:00:00,0.68477,0.68487,0.68461,0.68469,3408799967.0
2006-05-29 07:30:00,0.68468,0.68478,0.68461,0.68474,3490800003.0
2006-05-29 08:00:00,0.68476,0.68495,0.68473,0.68487,3701800011.0
2006-05-29 08:30:00,0.68484,0.68531,0.68484,0.6853,4309400006.0
2006-05-29 09:00:00,0.68532,0.68541,0.68509,0.68521,3932299992.0
2006-05-29 09:30:00,0.68521,0.68543,0.68509,0.6852,3666400005.0
2006-05-29 10:00:00,0.6852,0.68523,0.68497,0.68497,4380900002.0
2006-05-29 10:30:00,0.68499,0.68539,0.68494,0.68527,3734099997.0
2006-05-29 11:00:00,0.68522,0.68526,0.68441,0.68459,4701899998.0
2006-05-29 11:30:00,0.6846,0.6848,0.68441,0.6848,3756699995.0
2006-05-29 12:00:00,0.68475,0.68512,0.68472,0.68509,4077199994.0
2006-05-29 12:30:00,0.68505,0.68536,0.68485,0.68524,4138100002.0
2006-05-29 13:00:00,0.6853,0.68532,0.68507,0.68528,3488400001.0
2006-05-29 13:30:00,0.68529,0.68545,0.68511,0.68525,4052099992.0
2006-05-29 14:00:00,0.68522,0.68569,0.68519,0.68547,3765000013.0
2006-05-29 14:30:00,0.68544,0.68558,0.6854,0.68545,3631600007.0
2006-05-29 15:00:00,0.68545,0.68583,0.68538,0.68578,3879399999.0
2006-05-29 15:30:00,0.68576,0.68585,0.68539,0.68539,3549699987.0
2006-05-29 16:00:00,0.68539,0.68579,0.68539,0.6857,3630199996.0
2006-05-29 16:30:00,0.68571,0.68593,0.68561,0.68587,3455399998.0
2006-05-29 17:00:00,0.68588,0.6863,0.6857,0.68594,4381800004.0
2006-05-29 17:30:00,0.68596,0.68616,0.68567,0.68567,2837000004.0
2006-05-29 18:00:00,0.68569,0.68581,0.68556,0.6857,31422199953.0
2006-05-29 18:30:00,0.6857,0.68585,0.68546,0.6858,14332700010.0
2006-05-29 19:00:00,0.68582,0.68582,0.6854,0.68575,12269299981.0
2006-05-29 19:30:00,0.68573,0.68586,0.68559,0.68561,11664599991.0
2006-05-29 20:00:00,0.68567,0.68612,0.68561,0.68602,10940199998.0
2006-05-29 20:30:00,0.68603,0.68607,0.6854,0.68555,20954399963.0
2006-05-29 21:00:00,0.68558,0.68564,0.6853,0.68537,13401599990.0
2006-05-29 21:30:00,0.68537,0.68559,0.68529,0.68557,7698999993.0
2006-05-29 22:00:00,0.68555,0.6856,0.6853,0.6854,7514000029.0
2006-05-29 22:30:00,0.68543,0.68554,0.68522,0.68522,5405299991.0
2006-05-29 23:00:00,0.6851,0.6862,0.6851,0.68571,4857000001.0
2006-05-29 23:30:00,0.68568,0.68625,0.68493,0.68524,3822099996.0
2006-05-30 00:00:00,0.68523,0.68552,0.68516,0.6854,3199900005.0
2006-05-30 00:30:00,0.6855,0.68561,0.68521,0.68545,3626700008.0
2006-05-30 01:00:00,0.68542,0.68571,0.6854,0.68568,3240899993.0
2006-05-30 01:30:00,0.68571,0.68582,0.68552,0.68578,3425500000.0
2006-05-30 02:00:00,0.68576,0.6859,0.68554,0.68582,3898899972.0
2006-05-30 02:30:00,0.68578,0.68586,0.68553,0.68568,3542399996.0
2006-05-30 03:00:00,0.68576,0.68591,0.6856,0.6858,3325199996.0
2006-05-30 03:30:00,0.6858,0.68597,0.68567,0.68578,3151900000.0
2006-05-30 04:00:00,0.68587,0.68598,0.68563,0.68589,3616599985.0
2006-05-30 04:30:00,0.68592,0.68636,0.68577,0.68607,4044799996.0
2006-05-30 05:00:00,0.68602,0.68635,0.68537,0.68553,4433900005.0
2006-05-30 05:30:00,0.68549,0.68561,0.68519,0.68549,4389799973.0
2006-05-30 06:00:00,0.68548,0.68574,0.68544,0.6856,4333899993.0
2006-05-30 06:30:00,0.6856,0.68578,0.68548,0.68557,3790899996.0
2006-05-30 07:00:00,0.68553,0.68578,0.68545,0.68578,3609500012.0
2006-05-30 07:30:00,0.68577,0.68614,0.68563,0.68592,3827999998.0
2006-05-30 08:00:00,0.68589,0.68629,0.68494,0.685,4176600006.0
2006-05-30 08:30:00,0.68499,0.68551,0.68499,0.68508,3924399995.0
2006-05-30 09:00:00,0.68505,0.68544,0.68501,0.68518,4300099977.0
2006-05-30 09:30:00,0.68523,0.68532,0.68482,0.68504,4226399999.0
2006-05-30 10:00:00,0.68508,0.68523,0.6848,0.68512,4402300007.0
2006-05-30 10:30:00,0.68508,0.68526,0.68482,0.68495,3999499986.0
2006-05-30 11:00:00,0.68495,0.68502,0.68481,0.68486,3546300003.0
2006-05-30 11:30:00,0.68495,0.68524,0.68465,0.68516,4691900014.0
2006-05-30 12:00:00,0.68512,0.6854,0.68503,0.68532,4546800007.0
2006-05-30 12:30:00,0.68528,0.68536,0.68494,0.68497,3934000003.0
2006-05-30 13:00:00,0.68501,0.68523,0.68473,0.68487,4254400002.0
2006-05-30 13:30:00,0.68488,0.68533,0.68464,0.685,4683399981.0
2006-05-30 14:00:00,0.68497,0.68529,0.68428,0.68458,4960399983.0
2006-05-30 14:30:00,0.68458,0.68467,0.68422,0.68427,4583300003.0
2006-05-30 15:00:00,0.6842,0.68475,0.68398,0.68473,4768999998.0
2006-05-30 15:30:00,0.68474,0.68476,0.6836,0.6836,4177800013.0
2006-05-30 16:00:00,0.68361,0.68428,0.68346,0.68407,4185900005.0
2006-05-30 16:30:00,0.68407,0.68418,0.6834,0.68341,3808400002.0
2006-05-30 17:00:00,0.68347,0.68394,0.68346,0.68348,4395999997.0
2006-05-30 17:30:00,0.68348,0.68388,0.68335,0.68347,3762900003.0
2006-05-30 18:00:00,0.68348,0.68376,0.68325,0.68375,32258099961.0
2006-05-30 18:30:00,0.68377,0.68415,0.6837,0.68405,14949400012.0
2006-05-30 19:00:00,0.68405,0.68427,0.68387,0.68413,11556199998.0
2006-05-30 19:30:00,0.68408,0.68412,0.68366,0.68372,11700699969.0
2006-05-30 20:00:00,0.68376,0.68384,0.68355,0.68367,11509300049.0
2006-05-30 20:30:00,0.68368,0.68389,0.68331,0.68331,21592299956.0
2006-05-30 21:00:00,0.68332,0.68342,0.68306,0.68307,12835299969.0
2006-05-30 21:30:00,0.68304,0.68317,0.68285,0.68295,7624499974.0
2006-05-30 22:00:00,0.68289,0.68314,0.68279,0.68285,7229299988.0
2006-05-30 22:30:00,0.68287,0.6831,0.6827,0.68283,5987699989.0
2006-05-30 23:00:00,0.6827,0.6835,0.68261,0.68312,4945399991.0
2006-05-30 23:30:00,0.68313,0.68319,0.68268,0.683,2978100001.0
2006-05-31 00:00:00,0.68302,0.68353,0.68299,0.6834,3406800009.0
2006-05-31 00:30:00,0.68347,0.6837,0.68335,0.68345,4015399998.0
2006-05-31 01:00:00,0.68342,0.68353,0.68322,0.68334,3416899996.0
2006-05-31 01:30:00,0.68329,0.68336,0.68308,0.68323,3842700010.0
2006-05-31 02:00:00,0.68322,0.68353,0.68302,0.68307,3723999999.0
2006-05-31 02:30:00,0.68307,0.68333,0.68283,0.68288,3868999977.0
2006-05-31 03:00:00,0.68285,0.68319,0.68265,0.68305,3786299996.0
2006-05-31 03:30:00,0.68304,0.68311,0.68283,0.68289,3534700005.0
2006-05-31 04:00:00,0.68297,0.68322,0.68297,0.68312,3407999990.0
2006-05-31 04:30:00,0.6831,0.6832,0.68298,0.68312,3239300013.0
2006-05-31 05:00:00,0.6831,0.68332,0.68302,0.68323,3648600014.0
2006-05-31 05:30:00,0.6833,0.68346,0.68315,0.68337,3374999989.0
2006-05-31 06:00:00,0.6834,0.68344,0.68296,0.6832,3699199997.0
2006-05-31 06:30:00,0.68318,0.68356,0.68311,0.68348,4182100013.0
2006-05-31 07:00:00,0.68344,0.68363,0.68329,0.68347,3953999992.0
2006-05-31 07:30:00,0.68343,0.6835,0.68317,0.6833,3838399998.0
2006-05-31 08:00:00,0.68326,0.68478,0.68326,0.68423,4077699990.0
2006-05-31 08:30:00,0.68423,0.68455,0.68379,0.68393,4086400006.0
2006-05-31 09:00:00,0.68391,0.68428,0.68375,0.6839,3938900002.0
2006-05-31 09:30:00,0.68395,0.68427,0.68368,0.68383,4496700003.0
2006-05-31 10:00:00,0.6838,0.68461,0.68378,0.6842,4159500003.0
2006-05-31 10:30:00,0.68424,0.68518,0.68424,0.68507,4519599995.0
2006-05-31 11:00:00,0.68502,0.68512,0.68485,0.68508,4648600005.0
2006-05-31 11:30:00,0.68514,0.68515,0.68457,0.68459,3892499996.0
2006-05-31 12:00:00,0.68446,0.68513,0.68446,0.68498,4148400014.0
2006-05-31 12:30:00,0.685,0.68519,0.68466,0.68482,3387999991.0
2006-05-31 13:00:00,0.68484,0.6852,0.6847,0.68493,4281600011.0
2006-05-31 13:30:00,0.68492,0.68578,0.68488,0.68574,4369999989.0
2006-05-31 14:00:00,0.68572,0.68586,0.6854,0.68567,4980599984.0
2006-05-31 14:30:00,0.68558,0.68641,0.68558,0.68639,4250600019.0
2006-05-31 15:00:00,0.68646,0.68653,0.68594,0.68594,3910499993.0
2006-05-31 15:30:00,0.68596,0.68628,0.68562,0.68572,4536699997.0
2006-05-31 16:00:00,0.68569,0.68583,0.68497,0.68563,4761799996.0
2006-05-31 16:30:00,0.68569,0.68627,0.68521,0.68612,3795999997.0
2006-05-31 17:00:00,0.68613,0.68628,0.68495,0.68497,4731299995.0
2006-05-31 17:30:00,0.68493,0.68532,0.68471,0.68487,4724399992.0
2006-05-31 18:00:00,0.68487,0.68504,0.68469,0.68495,31769700047.0
2006-05-31 18:30:00,0.68495,0.68505,0.68471,0.68485,13911500008.0
2006-05-31 19:00:00,0.68485,0.685,0.6847,0.68497,11684200005.0
2006-05-31 19:30:00,0.68494,0.68516,0.68475,0.68499,10870499976.0
2006-05-31 20:00:00,0.68506,0.68536,0.68481,0.68504,10309199980.0
2006-05-31 20:30:00,0.68505,0.68526,0.6846,0.68505,21836699998.0
2006-05-31 21:00:00,0.68512,0.6855,0.68507,0.68517,12420499986.0
2006-05-31 21:30:00,0.68519,0.68533,0.68493,0.68506,7646699999.0
2006-05-31 22:00:00,0.68512,0.68518,0.68491,0.685,8293500028.0
2006-05-31 22:30:00,0.68502,0.68502,0.68478,0.68478,5799799989.0
2006-05-31 23:00:00,0.68465,0.68536,0.68459,0.68513,5367499986.0
2006-05-31 23:30:00,0.68516,0.68524,0.68431,0.68431,4777999988.0
2006-06-01 00:00:00,0.68417,0.6845,0.684,0.68433,3023199994.0
2006-06-01 00:30:00,0.6844,0.68442,0.68399,0.68415,3048200014.0
2006-06-01 01:00:00,0.68412,0.68472,0.68412,0.68462,3264499993.0
2006-06-01 01:30:00,0.68456,0.68485,0.6844,0.68471,4188000012.0
2006-06-01 02:00:00,0.6847,0.68496,0.68453,0.68492,4606599976.0
2006-06-01 02:30:00,0.68485,0.68511,0.68452,0.68472,4047100007.0
2006-06-01 03:00:00,0.68476,0.68499,0.6846,0.68481,4059099999.0
2006-06-01 03:30:00,0.68477,0.68505,0.6845,0.6849,4082600001.0
2006-06-01 04:00:00,0.6849,0.6849,0.68463,0.68473,3570399994.0
2006-06-01 04:30:00,0.68472,0.6849,0.68443,0.68467,3614900018.0
2006-06-01 05:00:00,0.68465,0.68487,0.68444,0.68444,3546500004.0
2006-06-01 05:30:00,0.68445,0.6845,0.68406,0.68427,4074399995.0
2006-06-01 06:00:00,0.68423,0.68466,0.68409,0.6846,4041899958.0
2006-06-01 06:30:00,0.68462,0.68463,0.68427,0.6844,3191299996.0
2006-06-01 07:00:00,0.68435,0.68449,0.68432,0.6844,3219599996.0
2006-06-01 07:30:00,0.68438,0.68454,0.68427,0.68435,3696999994.0
2006-06-01 08:00:00,0.6843,0.68464,0.68419,0.68455,3765000012.0
2006-06-01 08:30:00,0.68458,0.68498,0.68452,0.6849,4172199995.0
2006-06-01 09:00:00,0.68493,0.68529,0.68469,0.68512,4029299992.0
2006-06-01 09:30:00,0.68516,0.6858,0.68512,0.68517,4695000006.0
2006-06-01 10:00:00,0.68522,0.68555,0.68503,0.68504,4203200011.0
2006-06-01 10:30:00,0.68507,0.68584,0.68492,0.68575,4193799990.0
2006-06-01 11:00:00,0.68573,0.68574,0.68502,0.68514,3957199997.0
2006-06-01 11:30:00,0.6852,0.68523,0.68466,0.68485,4798100006.0
2006-06-01 12:00:00,0.68478,0.68486,0.68439,0.68448,4492000003.0
2006-06-01 12:30:00,0.68448,0.68482,0.68441,0.68443,3954799987.0
2006-06-01 13:00:00,0.68444,0.68476,0.68434,0.6844,4025300013.0
2006-06-01 13:30:00,0.68444,0.68456,0.68424,0.68437,4046900008.0
2006-06-01 14:00:00,0.68432,0.68472,0.68424,0.68424,4371099978.0
2006-06-01 14:30:00,0.68411,0.68532,0.68411,0.6851,3612500018.0
2006-06-01 15:00:00,0.68507,0.68534,0.68486,0.6852,3936899998.0
2006-06-01 15:30:00,0.68519,0.68556,0.68506,0.6855,3713700008.0
2006-06-01 16:00:00,0.6856,0.68588,0.68545,0.68576,4803499994.0
2006-06-01 16:30:00,0.68573,0.68602,0.6855,0.686,4299100036.0
2006-06-01 17:00:00,0.68599,0.68632,0.68582,0.68605,4426400026.0
2006-06-01 17:30:00,0.68605,0.68638,0.68595,0.68597,3567800019.0
2006-06-01 18:00:00,0.68601,0.6862,0.68582,0.68594,31069700018.0
2006-06-01 18:30:00,0.68597,0.68616,0.68587,0.68598,13923600011.0
2006-06-01 19:00:00,0.68595,0.68631,0.68583,0.68598,11959499987.0
2006-06-01 19:30:00,0.68592,0.68598,0.68558,0.68579,10732999999.0
2006-06-01 20:00:00,0.68582,0.68603,0.68574,0.68592,11514600014.0
2006-06-01 20:30:00,0.68596,0.68636,0.68585,0.68624,21973499953.0
2006-06-01 21:00:00,0.68623,0.68634,0.68607,0.68612,13350299977.0
2006-06-01 21:30:00,0.6861,0.68636,0.6861,0.68636,7289299955.0
2006-06-01 22:00:00,0.68635,0.68653,0.68621,0.68626,7395700014.0
2006-06-01 22:30:00,0.68628,0.68641,0.68592,0.68593,5751800008.0
2006-06-01 23:00:00,0.6858,0.68686,0.6858,0.68657,5237499999.0
2006-06-01 23:30:00,0.68668,0.68671,0.68595,0.68635,3928299993.0
2006-06-02 00:00:00,0.68629,0.68643,0.68613,0.68628,4380699996.0
2006-06-02 00:30:00,0.68635,0.68643,0.68616,0.68635,3396099996.0
2006-06-02 01:00:00,0.68629,0.68635,0.686,0.68611,3560400010.0
2006-06-02 01:30:00,0.68608,0.68657,0.68599,0.68653,3778899994.0
2006-06-02 02:00:00,0.68648,0.68654,0.68621,0.68639,3329100004.0
2006-06-02 02:30:00,0.68635,0.68651,0.6863,0.68638,3206700004.0
2006-06-02 03:00:00,0.68638,0.68653,0.68627,0.68645,3263199997.0
2006-06-02 03:30:00,0.68647,0.68666,0.68642,0.68652,3181099988.0
2006-06-02 04:00:00,0.6866,0.68677,0.68648,0.68668,2735800008.0
2006-06-02 04:30:00,0.68668,0.6868,0.68658,0.68672,2933000006.0
2006-06-02 05:00:00,0.6867,0.68676,0.68661,0.68663,3338200015.0
2006-06-02 05:30:00,0.68663,0.68677,0.68652,0.68668,2684999995.0
2006-06-02 06:00:00,0.6867,0.68681,0.6865,0.6868,2819000015.0
2006-06-02 06:30:00,0.6868,0.68683,0.6866,0.68676,2924700005.0
2006-06-02 07:00:00,0.68663,0.68703,0.68663,0.68693,3119699994.0
2006-06-02 07:30:00,0.6869,0.68695,0.6865,0.68658,3272800000.0
2006-06-02 08:00:00,0.68655,0.68703,0.68647,0.68683,4038200005.0
2006-06-02 08:30:00,0.68684,0.68727,0.68676,0.68688,4086999996.0
2006-06-02 09:00:00,0.68671,0.68765,0.68671,0.68736,4138899977.0
2006-06-02 09:30:00,0.6874,0.68763,0.68719,0.68748,4169899992.0
2006-06-02 10:00:00,0.68744,0.68764,0.68724,0.68724,4263900013.0
2006-06-02 10:30:00,0.68724,0.6873,0.6866,0.68717,4319600008.0
2006-06-02 11:00:00,0.68713,0.68726,0.68666,0.68694,4176299992.0
2006-06-02 11:30:00,0.687,0.68712,0.686,0.6863,4274099968.0
2006-06-02 12:00:00,0.68625,0.68642,0.68603,0.68635,4483900012.0
2006-06-02 12:30:00,0.68633,0.68676,0.68621,0.68647,4317199998.0
2006-06-02 13:00:00,0.68655,0.68676,0.68635,0.68655,4118100008.0
2006-06-02 13:30:00,0.68652,0.68679,0.68638,0.68679,4106700002.0
2006-06-02 14:00:00,0.68679,0.68692,0.68638,0.68662,4797899980.0
2006-06-02 14:30:00,0.68679,0.68704,0.6861,0.68676,4348299989.0
2006-06-02 15:00:00,0.68676,0.6868,0.68578,0.68629,4437900002.0
2006-06-02 15:30:00,0.68631,0.68637,0.68556,0.68591,4349799995.0
2006-06-02 16:00:00,0.68591,0.68604,0.68551,0.68584,4311500018.0
2006-06-02 16:30:00,0.68579,0.68613,0.6854,0.68556,4194199986.0
2006-06-02 17:00:00,0.68553,0.6859,0.68546,0.68579,4467499999.0
2006-06-02 17:30:00,0.68578,0.68643,0.68553,0.68597,3804600005.0
2006-06-02 18:00:00,0.68599,0.68638,0.68588,0.68624,30249599955.0
2006-06-02 18:30:00,0.68625,0.6865,0.68608,0.68633,13511200000.0
2006-06-02 19:00:00,0.68637,0.68639,0.68607,0.68615,12267100027.0
2006-06-02 19:30:00,0.68613,0.68624,0.6859,0.68592,10736300019.0
2006-06-02 20:00:00,0.68598,0.68628,0.68594,0.68602,10626199999.0
2006-06-02 20:30:00,0.68603,0.68621,0.6859,0.68595,22060300039.0
2006-06-02 21:00:00,0.68603,0.6861,0.6858,0.68592,12845299991.0
2006-06-02 21:30:00,0.68588,0.68609,0.68571,0.68592,8053299976.0
2006-06-02 22:00:00,0.6859,0.68623,0.68585,0.68605,8046299993.0
2006-06-02 22:30:00,0.68612,0.68635,0.68593,0.68593,5599400004.0
2006-06-04 23:00:00,0.6858,0.68613,0.6858,0.68595,3085499990.0
2006-06-04 23:30:00,0.68598,0.68605,0.68542,0.6858,3169500003.0
2006-06-05 00:00:00,0.68582,0.6859,0.6856,0.68567,3770499987.0
2006-06-05 00:30:00,0.6857,0.68604,0.68563,0.68585,2915500009.0
2006-06-05 01:00:00,0.68582,0.68622,0.6858,0.68589,3774399991.0
2006-06-05 01:30:00,0.68583,0.68615,0.68575,0.68599,4331000012.0
2006-06-05 02:00:00,0.68599,0.68669,0.68599,0.68668,3738999998.0
2006-06-05 02:30:00,0.68665,0.68683,0.68643,0.68668,4436999995.0
2006-06-05 03:00:00,0.68672,0.68677,0.68648,0.68658,3559999997.0
2006-06-05 03:30:00,0.68658,0.68666,0.6864,0.68657,3630299996.0
2006-06-05 04:00:00,0.68663,0.68663,0.68632,0.68651,3262100004.0
2006-06-05 04:30:00,0.68652,0.68663,0.6864,0.68648,3067200015.0
2006-06-05 05:00:00,0.68645,0.68666,0.68644,0.68654,3148299987.0
2006-06-05 05:30:00,0.68656,0.6869,0.68656,0.68682,3616399988.0
2006-06-05 06:00:00,0.68685,0.68685,0.68667,0.68684,3042200007.0
2006-06-05 06:30:00,0.68685,0.68703,0.68675,0.68695,3392999997.0
2006-06-05 07:00:00,0.6869,0.68694,0.68657,0.68678,4079400000.0
2006-06-05 07:30:00,0.68678,0.68701,0.68675,0.68698,4272899992.0
2006-06-05 08:00:00,0.68697,0.68717,0.6866,0.68709,4063300010.0
2006-06-05 08:30:00,0.68709,0.6873,0.68686,0.68723,4190600013.0
2006-06-05 09:00:00,0.68721,0.68759,0.68707,0.6875,4831299998.0
2006-06-05 09:30:00,0.68756,0.68757,0.68673,0.68722,4611599988.0
2006-06-05 10:00:00,0.68725,0.68788,0.6872,0.68768,3771699996.0
2006-06-05 10:30:00,0.6877,0.68782,0.6876,0.68771,3928900019.0
2006-06-05 11:00:00,0.68773,0.68778,0.68751,0.68761,4121400005.0
2006-06-05 11:30:00,0.68766,0.68774,0.68741,0.68751,4119000001.0
2006-06-05 12:00:00,0.68745,0.68758,0.68716,0.6875,4169100002.0
2006-06-05 12:30:00,0.68749,0.68757,0.68714,0.68725,4241800000.0
2006-06-05 13:00:00,0.68735,0.68741,0.68711,0.6873,3997100011.0
2006-06-05 13:30:00,0.68732,0.68783,0.68716,0.68745,4189100002.0
2006-06-05 14:00:00,0.68747,0.68848,0.68747,0.68835,3961399994.0
2006-06-05 14:30:00,0.6883,0.68855,0.68815,0.68839,3609499989.0
2006-06-05 15:00:00,0.6884,0.68852,0.68805,0.68836,3576300001.0
2006-06-05 15:30:00,0.68836,0.68865,0.68814,0.68853,3942700005.0
2006-06-05 16:00:00,0.68851,0.68923,0.68851,0.68917,3792699997.0
2006-06-05 16:30:00,0.68916,0.68948,0.68912,0.68932,4082900004.0
2006-06-05 17:00:00,0.68936,0.6895,0.68909,0.68935,4133000011.0
2006-06-05 17:30:00,0.68941,0.68961,0.68923,0.68923,3334399990.0
2006-06-05 18:00:00,0.68922,0.6896,0.68918,0.68925,28446400017.0
2006-06-05 18:30:00,0.68925,0.68932,0.68907,0.6892,14455200021.0
2006-06-05 19:00:00,0.6892,0.68967,0.68913,0.68925,12669299972.0
2006-06-05 19:30:00,0.68923,0.68949,0.6886,0.68906,10586699985.0
2006-06-05 20:00:00,0.6892,0.68948,0.68823,0.68912,11170200003.0
2006-06-05 20:30:00,0.68913,0.68952,0.6887,0.68928,22200899999.0
2006-06-05 21:00:00,0.68931,0.68953,0.68929,0.68951,13434199986.0
2006-06-05 21:30:00,0.68948,0.68968,0.68945,0.68949,7436300041.0
2006-06-05 22:00:00,0.68947,0.68958,0.68915,0.68925,8760399991.0
2006-06-05 22:30:00,0.6893,0.68942,0.68902,0.68902,5013500008.0
2006-06-05 23:00:00,0.6889,0.68946,0.6889,0.68898,4732799993.0
2006-06-05 23:30:00,0.68898,0.68916,0.68845,0.68866,3382300000.0
2006-06-06 00:00:00,0.6886,0.68903,0.6886,0.68887,3256900024.0
2006-06-06 00:30:00,0.68897,0.68926,0.68866,0.68909,3526000000.0
2006-06-06 01:00:00,0.68907,0.68948,0.68905,0.68905,4712799989.0
2006-06-06 01:30:00,0.68905,0.68916,0.68881,0.6889,3988099987.0
2006-06-06 02:00:00,0.68888,0.68925,0.68878,0.689,4015700002.0
2006-06-06 02:30:00,0.68897,0.68904,0.68865,0.68879,3465799995.0
2006-06-06 03:00:00,0.6888,0.68935,0.68865,0.68907,3909199981.0
2006-06-06 03:30:00,0.68904,0.68916,0.68885,0.68885,3936299978.0
2006-06-06 04:00:00,0.68888,0.68909,0.68869,0.68895,3448500015.0
2006-06-06 04:30:00,0.68895,0.68905,0.68865,0.68867,3538799995.0
2006-06-06 05:00:00,0.68865,0.68888,0.68858,0.68871,3466599994.0
2006-06-06 05:30:00,0.68873,0.689,0.6887,0.68893,2971899983.0
2006-06-06 06:00:00,0.68891,0.68914,0.6888,0.68895,3503800005.0
2006-06-06 06:30:00,0.68893,0.68908,0.68879,0.68893,3845900001.0
2006-06-06 07:00:00,0.68892,0.68902,0.68852,0.68865,3325200007.0
2006-06-06 07:30:00,0.68861,0.68888,0.68853,0.68882,3574300006.0
2006-06-06 08:00:00,0.68876,0.68946,0.68876,0.68905,4566800007.0
2006-06-06 08:30:00,0.68905,0.68911,0.68824,0.68863,4455800000.0
2006-06-06 09:00:00,0.6886,0.68913,0.68854,0.68886,3536500009.0
2006-06-06 09:30:00,0.68889,0.68929,0.68864,0.689,4294999994.0
2006-06-06 10:00:00,0.68892,0.68902,0.68864,0.6889,4599999985.0
2006-06-06 10:30:00,0.68891,0.68907,0.68855,0.68897,4186600012.0
2006-06-06 11:00:00,0.68892,0.68897,0.68866,0.68885,4306699980.0
2006-06-06 11:30:00,0.68891,0.68894,0.68812,0.68822,4560700017.0
2006-06-06 12:00:00,0.68816,0.68838,0.68797,0.68837,4327299983.0
2006-06-06 12:30:00,0.68834,0.68863,0.68822,0.68859,4163699994.0
2006-06-06 13:00:00,0.68862,0.68877,0.68835,0.6884,3991000005.0
2006-06-06 13:30:00,0.6884,0.68856,0.68827,0.68834,4185000005.0
2006-06-06 14:00:00,0.68835,0.68858,0.68817,0.68825,4774500000.0
2006-06-06 14:30:00,0.68822,0.68848,0.68818,0.68848,4751799999.0
2006-06-06 15:00:00,0.68845,0.6887,0.68827,0.68844,3827400014.0
2006-06-06 15:30:00,0.68847,0.68867,0.68827,0.68862,3927499996.0
2006-06-06 16:00:00,0.68862,0.68877,0.68842,0.68868,4474999997.0
2006-06-06 16:30:00,0.68866,0.68887,0.68827,0.68877,3808300004.0
2006-06-06 17:00:00,0.68875,0.68932,0.68865,0.68921,4218899991.0
2006-06-06 17:30:00,0.68927,0.68937,0.68904,0.68927,4216299981.0
2006-06-06 18:00:00,0.68929,0.68934,0.68894,0.6891,29877299962.0
2006-06-06 18:30:00,0.6891,0.68915,0.68887,0.68895,14293399979.0
2006-06-06 19:00:00,0.68895,0.68916,0.68894,0.68905,12459900032.0
2006-06-06 19:30:00,0.68902,0.68927,0.68897,0.68904,11638099969.0
2006-06-06 20:00:00,0.68915,0.68923,0.68897,0.68912,11049900016.0
2006-06-06 20:30:00,0.68911,0.68926,0.68894,0.68915,21541099956.0
2006-06-06 21:00:00,0.68918,0.68957,0.68901,0.68957,12921999986.0
2006-06-06 21:30:00,0.68954,0.68972,0.68935,0.68961,6877699995.0
2006-06-06 22:00:00,0.68958,0.68964,0.68937,0.68945,8469900020.0
2006-06-06 22:30:00,0.68949,0.68963,0.68936,0.68942,5266299991.0
2006-06-06 23:00:00,0.6893,0.68996,0.6886,0.68884,5103499996.0
2006-06-06 23:30:00,0.68888,0.68899,0.68838,0.6887,3560599989.0
2006-06-07 00:00:00,0.68867,0.68914,0.68846,0.68863,3318900010.0
2006-06-07 00:30:00,0.6887,0.68882,0.68847,0.68873,3544699991.0
2006-06-07 01:00:00,0.68872,0.68911,0.68866,0.68911,4225499988.0
2006-06-07 01:30:00,0.68905,0.68932,0.68886,0.6891,4236100005.0
2006-06-07 02:00:00,0.68908,0.68923,0.68884,0.68892,4457300011.0
2006-06-07 02:30:00,0.68889,0.68905,0.68851,0.68859,4318100006.0
2006-06-07 03:00:00,0.6886,0.6888,0.68847,0.68865,3582799989.0
2006-06-07 03:30:00,0.68863,0.68874,0.68847,0.68847,3583600002.0
2006-06-07 04:00:00,0.68855,0.68863,0.68847,0.68856,2481499985.0
2006-06-07 04:30:00,0.68856,0.68869,0.68839,0.68847,3978499981.0
2006-06-07 05:00:00,0.68845,0.68875,0.68841,0.68845,3319800008.0
2006-06-07 05:30:00,0.68843,0.68862,0.6884,0.68853,2693099991.0
2006-06-07 06:00:00,0.68854,0.68854,0.6883,0.6884,3470800002.0
2006-06-07 06:30:00,0.6884,0.68854,0.6883,0.68837,3059899996.0
2006-06-07 07:00:00,0.68836,0.68853,0.6883,0.68851,3126000012.0
2006-06-07 07:30:00,0.68848,0.68876,0.68846,0.68874,3642400009.0
2006-06-07 08:00:00,0.68872,0.68912,0.68863,0.68877,4985199990.0
2006-06-07 08:30:00,0.68878,0.68887,0.68816,0.6887,4449700007.0
2006-06-07 09:00:00,0.6887,0.68892,0.68861,0.68887,3817599987.0
2006-06-07 09:30:00,0.68889,0.68939,0.68881,0.68903,4241399972.0
2006-06-07 10:00:00,0.68898,0.68937,0.68884,0.68912,4611399991.0
2006-06-07 10:30:00,0.68913,0.68927,0.68899,0.6891,4198099996.0
2006-06-07 11:00:00,0.68913,0.68928,0.6889,0.68903,4188000004.0
2006-06-07 11:30:00,0.68907,0.68907,0.68841,0.68882,4140599996.0
2006-06-07 12:00:00,0.68876,0.68878,0.68761,0.68768,4683100002.0
2006-06-07 12:30:00,0.68762,0.68792,0.68724,0.68726,4638399986.0
2006-06-07 13:00:00,0.68732,0.68768,0.68723,0.68748,3972700014.0
2006-06-07 13:30:00,0.68748,0.68754,0.68716,0.68742,4494899988.0
2006-06-07 14:00:00,0.68742,0.68797,0.6874,0.68787,4150300009.0
2006-06-07 14:30:00,0.68778,0.6879,0.68756,0.6877,3743899990.0
2006-06-07 15:00:00,0.68767,0.68815,0.68756,0.68808,3979199993.0
2006-06-07 15:30:00,0.68807,0.68858,0.6877,0.68841,4509899978.0
2006-06-07 16:00:00,0.68846,0.68853,0.68803,0.68835,4178899995.0
2006-06-07 16:30:00,0.68837,0.68877,0.68831,0.68867,4396599993.0
2006-06-07 17:00:00,0.68864,0.68871,0.68812,0.68827,4233800011.0
2006-06-07 17:30:00,0.68831,0.68872,0.68825,0.68862,3611900006.0
2006-06-07 18:00:00,0.68861,0.68897,0.6884,0.68891,31095300009.0
2006-06-07 18:30:00,0.6889,0.68902,0.68868,0.68876,14121400008.0
2006-06-07 19:00:00,0.68876,0.68898,0.6887,0.6889,11873899986.0
2006-06-07 19:30:00,0.68888,0.68916,0.68882,0.68897,10954299996.0
2006-06-07 20:00:00,0.68903,0.68909,0.68885,0.68887,11296600012.0
2006-06-07 20:30:00,0.68888,0.68928,0.68887,0.6891,21828899966.0
2006-06-07 21:00:00,0.68915,0.6893,0.68906,0.68918,13076300000.0
2006-06-07 21:30:00,0.68915,0.68942,0.68905,0.68917,7099199994.0
2006-06-07 22:00:00,0.68915,0.6893,0.68897,0.68925,6872700022.0
2006-06-07 22:30:00,0.68927,0.68933,0.68905,0.68912,5392099983.0
2006-06-07 23:00:00,0.689,0.68958,0.689,0.68911,4998299983.0
2006-06-07 23:30:00,0.68915,0.6893,0.68846,0.68882,2975799985.0
2006-06-08 00:00:00,0.68882,0.68885,0.6886,0.68867,3470199998.0
2006-06-08 00:30:00,0.68875,0.6891,0.68865,0.68902,2906300000.0
2006-06-08 01:00:00,0.68905,0.68943,0.68902,0.68918,4137699976.0
2006-06-08 01:30:00,0.68903,0.6893,0.68894,0.68906,3644000000.0
2006-06-08 02:00:00,0.68905,0.68932,0.68892,0.68914,4509900016.0
2006-06-08 02:30:00,0.68906,0.68917,0.68875,0.68883,3933700008.0
2006-06-08 03:00:00,0.68886,0.68904,0.68861,0.6889,4002400009.0
2006-06-08 03:30:00,0.68895,0.6893,0.68892,0.68898,3201899973.0
2006-06-08 04:00:00,0.68905,0.68916,0.68881,0.68893,2566499988.0
2006-06-08 04:30:00,0.68894,0.68903,0.68853,0.68853,3901400001.0
2006-06-08 05:00:00,0.68854,0.68879,0.68848,0.68858,3721799994.0
2006-06-08 05:30:00,0.68857,0.68861,0.68827,0.68853,3556900015.0
2006-06-08 06:00:00,0.6885,0.68861,0.68837,0.68848,3746099996.0
2006-06-08 06:30:00,0.68849,0.68867,0.68844,0.68863,3002700000.0
2006-06-08 07:00:00,0.68861,0.68869,0.68847,0.68864,3232300008.0
2006-06-08 07:30:00,0.68861,0.68867,0.68843,0.68859,4027899998.0
2006-06-08 08:00:00,0.6885,0.68924,0.6885,0.68918,4808499960.0
2006-06-08 08:30:00,0.68919,0.68972,0.68912,0.68956,4993400006.0
2006-06-08 09:00:00,0.68956,0.69008,0.68915,0.68998,4384399998.0
2006-06-08 09:30:00,0.68997,0.69026,0.68949,0.68955,4168300000.0
2006-06-08 10:00:00,0.6896,0.68996,0.68959,0.68971,4206099994.0
2006-06-08 10:30:00,0.69,0.69094,0.69,0.69061,4094200009.0
2006-06-08 11:00:00,0.69062,0.69067,0.6902,0.69047,4480399998.0
2006-06-08 11:30:00,0.69054,0.69079,0.6901,0.69022,4766300019.0
2006-06-08 12:00:00,0.69015,0.69021,0.68995,0.69012,4732000010.0
2006-06-08 12:30:00,0.69009,0.69018,0.68995,0.69,4053699997.0
2006-06-08 13:00:00,0.69008,0.69023,0.68992,0.69005,4253000005.0
2006-06-08 13:30:00,0.69004,0.69021,0.68925,0.68988,4372199988.0
2006-06-08 14:00:00,0.68995,0.6904,0.68981,0.69007,4859399994.0
2006-06-08 14:30:00,0.69002,0.69017,0.68863,0.68908,4847100017.0
2006-06-08 15:00:00,0.68901,0.68903,0.68773,0.68776,4772199981.0
2006-06-08 15:30:00,0.68773,0.68775,0.68654,0.68678,4887399984.0
2006-06-08 16:00:00,0.68677,0.68721,0.6866,0.6867,3849999996.0
2006-06-08 16:30:00,0.68672,0.68708,0.68672,0.68708,4940100008.0
2006-06-08 17:00:00,0.68706,0.68708,0.68597,0.68622,4785699983.0
2006-06-08 17:30:00,0.68623,0.6866,0.68611,0.68642,3509300005.0
2006-06-08 18:00:00,0.68644,0.68657,0.6861,0.68639,30030200024.0
2006-06-08 18:30:00,0.68636,0.68659,0.6862,0.68642,14483199990.0
2006-06-08 19:00:00,0.6864,0.68645,0.68568,0.68606,11546999990.0
2006-06-08 19:30:00,0.68603,0.68632,0.68583,0.68627,11313300025.0
2006-06-08 20:00:00,0.68633,0.68635,0.68579,0.68607,11844499972.0
2006-06-08 20:30:00,0.68609,0.68636,0.68581,0.68598,20769200027.0
2006-06-08 21:00:00,0.68605,0.68645,0.68594,0.68638,13238700010.0
2006-06-08 21:30:00,0.68635,0.68654,0.68631,0.68645,7448599997.0
2006-06-08 22:00:00,0.68644,0.68649,0.68623,0.6864,8113999966.0
2006-06-08 22:30:00,0.68643,0.68664,0.68637,0.68639,5559700018.0
2006-06-08 23:00:00,0.68625,0.68696,0.68598,0.686,5446899994.0
2006-06-08 23:30:00,0.68601,0.6865,0.6853,0.68564,3366100005.0
2006-06-09 00:00:00,0.68563,0.68625,0.68559,0.68625,4037099998.0
2006-06-09 00:30:00,0.68639,0.68665,0.68574,0.68586,3754400000.0
2006-06-09 01:00:00,0.68596,0.68606,0.68566,0.68569,3666500004.0
2006-06-09 01:30:00,0.68569,0.68579,0.68554,0.68566,3922699990.0
2006-06-09 02:00:00,0.68563,0.68596,0.6855,0.68595,4716900018.0
2006-06-09 02:30:00,0.68595,0.68601,0.68556,0.68563,3401600011.0
2006-06-09 03:00:00,0.68563,0.68578,0.68552,0.68568,2800400001.0
2006-06-09 03:30:00,0.68564,0.68569,0.68547,0.68552,3075500003.0
2006-06-09 04:00:00,0.6856,0.68563,0.68548,0.68558,2650799995.0
2006-06-09 04:30:00,0.68559,0.68582,0.68552,0.68575,3702300006.0
2006-06-09 05:00:00,0.6857,0.68589,0.68568,0.6858,3557800007.0
2006-06-09 05:30:00,0.68576,0.68596,0.68566,0.68576,3889199995.0
2006-06-09 06:00:00,0.68575,0.68591,0.68564,0.68573,3288500022.0
2006-06-09 06:30:00,0.68575,0.68588,0.68564,0.68578,3238100006.0
2006-06-09 07:00:00,0.68574,0.68589,0.68569,0.68582,3044399978.0
2006-06-09 07:30:00,0.68578,0.68591,0.68565,0.6857,3207999996.0
2006-06-09 08:00:00,0.68565,0.68597,0.68548,0.68566,3463300001.0
2006-06-09 08:30:00,0.6857,0.68592,0.68537,0.68539,3821600002.0
2006-06-09 09:00:00,0.68541,0.68624,0.68541,0.68603,4585200007.0
2006-06-09 09:30:00,0.68603,0.68652,0.68598,0.68632,3889699996.0
2006-06-09 10:00:00,0.68625,0.68654,0.68619,0.68637,4150099982.0
2006-06-09 10:30:00,0.68641,0.68665,0.68629,0.6866,3890699991.0
2006-06-09 11:00:00,0.68653,0.68694,0.68645,0.68689,4668499999.0
2006-06-09 11:30:00,0.68692,0.687,0.6866,0.68692,4039699996.0
2006-06-09 12:00:00,0.68683,0.68718,0.68668,0.68702,3897800006.0
2006-06-09 12:30:00,0.68701,0.68713,0.68657,0.6866,4259400019.0
2006-06-09 13:00:00,0.68665,0.68689,0.6863,0.68643,4460499985.0
2006-06-09 13:30:00,0.68647,0.68679,0.68623,0.68644,4205000019.0
2006-06-09 14:00:00,0.68642,0.68683,0.68632,0.68648,4523800001.0
2006-06-09 14:30:00,0.6863,0.68632,0.68566,0.686,5073800007.0
2006-06-09 15:00:00,0.68599,0.68621,0.68551,0.68587,4701199990.0
2006-06-09 15:30:00,0.68595,0.68637,0.68578,0.68635,4499499994.0
2006-06-09 16:00:00,0.68627,0.68627,0.6858,0.68596,4400499983.0
2006-06-09 16:30:00,0.68596,0.68614,0.68554,0.68608,4298599990.0
2006-06-09 17:00:00,0.68602,0.68602,0.68485,0.6852,4224900001.0
2006-06-09 17:30:00,0.68522,0.68582,0.68512,0.68567,3647800016.0
2006-06-09 18:00:00,0.68572,0.68587,0.68559,0.68568,33158899990.0
2006-06-09 18:30:00,0.68571,0.68609,0.68567,0.686,14172300035.0
2006-06-09 19:00:00,0.68601,0.68632,0.68598,0.6863,11273900001.0
2006-06-09 19:30:00,0.68628,0.68667,0.68623,0.68647,10205099978.0
2006-06-09 20:00:00,0.68653,0.68657,0.68615,0.68637,11915599983.0
2006-06-09 20:30:00,0.68638,0.68658,0.68626,0.68646,20373299983.0
2006-06-09 21:00:00,0.68651,0.68674,0.68642,0.68653,12707400024.0
2006-06-09 21:30:00,0.6865,0.68673,0.6848,0.68644,7570499980.0
2006-06-09 22:00:00,0.68642,0.6866,0.68639,0.68654,8315200019.0
2006-06-09 22:30:00,0.68657,0.68664,0.68627,0.68627,5671599996.0
2006-06-11 23:00:00,0.68615,0.68648,0.68615,0.6864,2757700000.0
2006-06-11 23:30:00,0.68643,0.68648,0.68493,0.68524,3693699988.0
2006-06-12 00:00:00,0.68519,0.68555,0.68503,0.68528,3433699998.0
2006-06-12 00:30:00,0.68535,0.68565,0.6853,0.68565,2848400007.0
2006-06-12 01:00:00,0.68562,0.68591,0.68543,0.68579,3616200021.0
2006-06-12 01:30:00,0.68573,0.68593,0.68563,0.68574,4276499976.0
2006-06-12 02:00:00,0.68571,0.68578,0.68548,0.68556,4060299988.0
2006-06-12 02:30:00,0.68552,0.68602,0.68537,0.68598,3651400014.0
2006-06-12 03:00:00,0.68602,0.68607,0.68548,0.68553,4193799996.0
2006-06-12 03:30:00,0.68548,0.68569,0.68548,0.6855,3393000028.0
2006-06-12 04:00:00,0.68557,0.68564,0.68536,0.68553,2649299987.0
2006-06-12 04:30:00,0.68553,0.6856,0.68535,0.68557,3306300019.0
2006-06-12 05:00:00,0.68555,0.68558,0.68518,0.68522,3290800002.0
2006-06-12 05:30:00,0.68523,0.68537,0.68504,0.68508,2982699997.0
2006-06-12 06:00:00,0.68508,0.6852,0.685,0.6851,2888600007.0
2006-06-12 06:30:00,0.6851,0.68534,0.68503,0.68532,2777400003.0
2006-06-12 07:00:00,0.68532,0.68543,0.68522,0.68535,2812300016.0
2006-06-12 07:30:00,0.6853,0.68547,0.68512,0.68514,3215099990.0
2006-06-12 08:00:00,0.68509,0.68558,0.68509,0.68549,3493299998.0
2006-06-12 08:30:00,0.68556,0.6857,0.68503,0.68518,4437299991.0
2006-06-12 09:00:00,0.68517,0.68518,0.68447,0.68475,4013699998.0
2006-06-12 09:30:00,0.68475,0.6848,0.68445,0.68475,4046699991.0
2006-06-12 10:00:00,0.68475,0.68483,0.68386,0.68387,5283299989.0
2006-06-12 10:30:00,0.68386,0.68398,0.68331,0.68373,4458999998.0
2006-06-12 11:00:00,0.6838,0.68409,0.6838,0.68392,4315699994.0
2006-06-12 11:30:00,0.68397,0.68418,0.68388,0.68403,4397199988.0
2006-06-12 12:00:00,0.68398,0.68451,0.68383,0.68415,4529100002.0
2006-06-12 12:30:00,0.68412,0.6843,0.68396,0.684,4791900001.0
2006-06-12 13:00:00,0.684,0.68417,0.68387,0.6841,3944199996.0
2006-06-12 13:30:00,0.68408,0.68419,0.68331,0.6834,4673800011.0
2006-06-12 14:00:00,0.68341,0.68341,0.68233,0.68247,4009000018.0
2006-06-12 14:30:00,0.68242,0.68254,0.68217,0.68246,3786999997.0
2006-06-12 15:00:00,0.68245,0.68292,0.68237,0.68288,3738800001.0
2006-06-12 15:30:00,0.68292,0.68307,0.68277,0.683,3773499986.0
2006-06-12 16:00:00,0.68303,0.68321,0.68292,0.68298,3850000008.0
2006-06-12 16:30:00,0.6829,0.683,0.68261,0.68296,3835299976.0
2006-06-12 17:00:00,0.683,0.6831,0.68269,0.68272,3869900011.0
2006-06-12 17:30:00,0.68276,0.68281,0.68238,0.68243,3397700009.0
2006-06-12 18:00:00,0.68247,0.68268,0.6823,0.68248,32412400016.0
2006-06-12 18:30:00,0.6825,0.68286,0.68243,0.68279,14901500036.0
2006-06-12 19:00:00,0.68285,0.68309,0.68278,0.68304,11623899995.0
2006-06-12 19:30:00,0.68303,0.68307,0.68277,0.68285,11051099985.0
2006-06-12 20:00:00,0.68293,0.68319,0.68282,0.68312,10595600003.0
2006-06-12 20:30:00,0.68313,0.68344,0.68302,0.6831,21734699964.0
2006-06-12 21:00:00,0.68322,0.68331,0.68285,0.68315,13406799940.0
2006-06-12 21:30:00,0.68315,0.68325,0.68296,0.68308,7425099971.0
2006-06-12 22:00:00,0.68305,0.68325,0.6829,0.68291,7918699982.0
2006-06-12 22:30:00,0.68291,0.68309,0.68266,0.68288,5840700007.0
2006-06-12 23:00:00,0.68275,0.68374,0.6826,0.68264,4729300018.0
2006-06-12 23:30:00,0.68273,0.68294,0.6824,0.68271,3410499989.0
2006-06-13 00:00:00,0.68263,0.68294,0.6823,0.68278,3462699968.0
2006-06-13 00:30:00,0.68285,0.68314,0.68271,0.68313,3269899999.0
2006-06-13 01:00:00,0.68314,0.6833,0.68311,0.68312,3123700011.0
2006-06-13 01:30:00,0.68319,0.68346,0.68309,0.68336,3697799998.0
2006-06-13 02:00:00,0.68334,0.68348,0.68314,0.68326,3892000018.0
2006-06-13 02:30:00,0.6832,0.68345,0.68307,0.68315,4002300001.0
2006-06-13 03:00:00,0.68322,0.68348,0.68308,0.68327,3471699988.0
2006-06-13 03:30:00,0.68321,0.68334,0.68302,0.68302,2944800006.0
2006-06-13 04:00:00,0.68312,0.68322,0.68297,0.68306,3653700014.0
2006-06-13 04:30:00,0.68308,0.68312,0.68286,0.68298,4001599992.0
2006-06-13 05:00:00,0.68296,0.68318,0.68285,0.68313,3437200007.0
2006-06-13 05:30:00,0.68313,0.68332,0.68308,0.68308,2788100008.0
2006-06-13 06:00:00,0.6831,0.68323,0.68297,0.68315,3170799991.0
2006-06-13 06:30:00,0.68315,0.68323,0.68299,0.68312,3383800013.0
2006-06-13 07:00:00,0.6831,0.68324,0.68299,0.68309,3416800011.0
2006-06-13 07:30:00,0.68307,0.68354,0.68289,0.68335,4182899987.0
2006-06-13 08:00:00,0.68327,0.68343,0.68285,0.68305,3658399995.0
2006-06-13 08:30:00,0.68309,0.68354,0.68289,0.68305,4430299992.0
2006-06-13 09:00:00,0.68305,0.6832,0.68245,0.68268,4383099980.0
2006-06-13 09:30:00,0.6827,0.68278,0.68211,0.6823,3967400016.0
2006-06-13 10:00:00,0.68228,0.6828,0.68227,0.68239,3812899999.0
2006-06-13 10:30:00,0.68211,0.68292,0.68175,0.68259,4685099983.0
2006-06-13 11:00:00,0.68248,0.68298,0.68227,0.6828,4633800029.0
2006-06-13 11:30:00,0.68287,0.6841,0.68262,0.68342,4523400006.0
2006-06-13 12:00:00,0.68337,0.68379,0.68317,0.68333,3999199999.0
2006-06-13 12:30:00,0.68331,0.6835,0.68309,0.68325,4239699993.0
2006-06-13 13:00:00,0.68327,0.68354,0.68303,0.68323,4036500002.0
2006-06-13 13:30:00,0.68323,0.68341,0.68302,0.68325,3769800009.0
2006-06-13 14:00:00,0.68322,0.68343,0.68293,0.68295,3667000016.0
2006-06-13 14:30:00,0.68299,0.68354,0.68296,0.68354,4512700006.0
2006-06-13 15:00:00,0.68352,0.68367,0.68326,0.68336,3985299993.0
2006-06-13 15:30:00,0.68336,0.68381,0.68327,0.68358,4110899978.0
2006-06-13 16:00:00,0.68363,0.68414,0.68308,0.68349,4465999994.0
2006-06-13 16:30:00,0.68347,0.68404,0.68315,0.68393,4811700000.0
2006-06-13 17:00:00,0.68387,0.68387,0.68337,0.68345,4315699997.0
2006-06-13 17:30:00,0.68343,0.68343,0.68306,0.68334,3430000009.0
2006-06-13 18:00:00,0.68332,0.68375,0.68329,0.68348,31504000024.0
2006-06-13 18:30:00,0.68349,0.6836,0.68318,0.68331,15921699969.0
2006-06-13 19:00:00,0.68331,0.68395,0.68331,0.68358,12038700014.0
2006-06-13 19:30:00,0.68353,0.68404,0.68346,0.68367,11340899989.0
2006-06-13 20:00:00,0.68374,0.6839,0.68357,0.68372,11406999983.0
2006-06-13 20:30:00,0.68371,0.68381,0.68351,0.68365,22002700038.0
2006-06-13 21:00:00,0.68365,0.68381,0.68336,0.68373,12612799975.0
2006-06-13 21:30:00,0.68369,0.68395,0.6836,0.68372,8536699984.0
2006-06-13 22:00:00,0.6837,0.68409,0.68366,0.68385,8414000032.0
2006-06-13 22:30:00,0.68388,0.68423,0.68368,0.68368,6041100005.0
2006-06-13 23:00:00,0.68355,0.68453,0.68355,0.68385,4917300004.0
2006-06-13 23:30:00,0.68387,0.68393,0.683,0.68327,3237799993.0
2006-06-14 00:00:00,0.68322,0.68343,0.68308,0.68322,3082699994.0
2006-06-14 00:30:00,0.6833,0.68362,0.68305,0.68353,3084399997.0
2006-06-14 01:00:00,0.68352,0.68398,0.68352,0.68388,3748500002.0
2006-06-14 01:30:00,0.68383,0.68403,0.68371,0.68382,3712300019.0
2006-06-14 02:00:00,0.68381,0.68398,0.68348,0.68363,4173400003.0
2006-06-14 02:30:00,0.68357,0.68381,0.68355,0.68375,3629100020.0
2006-06-14 03:00:00,0.68375,0.68388,0.68359,0.68377,2713100013.0
2006-06-14 03:30:00,0.68372,0.68379,0.68346,0.68357,2891399998.0
2006-06-14 04:00:00,0.68358,0.68366,0.6835,0.68358,2270900017.0
2006-06-14 04:30:00,0.68359,0.68376,0.68355,0.68372,3473600006.0
2006-06-14 05:00:00,0.6837,0.68378,0.68355,0.6836,2893499988.0
2006-06-14 05:30:00,0.68361,0.68371,0.68358,0.68361,3013300005.0
2006-06-14 06:00:00,0.68365,0.68402,0.68358,0.68397,3915800011.0
2006-06-14 06:30:00,0.68391,0.6843,0.68376,0.68397,3650700015.0
2006-06-14 07:00:00,0.6839,0.68415,0.68371,0.684,3555200001.0
2006-06-14 07:30:00,0.68396,0.68407,0.68367,0.68378,3754800008.0
2006-06-14 08:00:00,0.6838,0.68397,0.68348,0.68363,3998700016.0
2006-06-14 08:30:00,0.68358,0.6841,0.68335,0.68345,4441100004.0
2006-06-14 09:00:00,0.6834,0.68353,0.68309,0.68337,4426699990.0
2006-06-14 09:30:00,0.68335,0.68342,0.68302,0.6832,4647699977.0
2006-06-14 10:00:00,0.68327,0.68345,0.68264,0.68274,4280500004.0
2006-06-14 10:30:00,0.68267,0.68347,0.68264,0.68293,4128700019.0
2006-06-14 11:00:00,0.68295,0.68313,0.6827,0.68302,4306300015.0
2006-06-14 11:30:00,0.68309,0.68318,0.68268,0.68287,4373899993.0
2006-06-14 12:00:00,0.6828,0.6831,0.68279,0.68295,4067900001.0
2006-06-14 12:30:00,0.68291,0.68292,0.68251,0.68268,3583000011.0
2006-06-14 13:00:00,0.68271,0.68304,0.68257,0.68272,4423999991.0
2006-06-14 13:30:00,0.68273,0.68302,0.68265,0.68283,3855000009.0
2006-06-14 14:00:00,0.68287,0.68312,0.68245,0.68245,4347500002.0
2006-06-14 14:30:00,0.68224,0.68329,0.68224,0.68268,4603800011.0
2006-06-14 15:00:00,0.68267,0.68376,0.68263,0.68344,4866100029.0
2006-06-14 15:30:00,0.68342,0.68364,0.6829,0.68314,4147300011.0
2006-06-14 16:00:00,0.68308,0.68344,0.68293,0.68298,4368699998.0
2006-06-14 16:30:00,0.68304,0.68332,0.68296,0.6832,3990500004.0
2006-06-14 17:00:00,0.68317,0.68333,0.68283,0.68329,4956000000.0
2006-06-14 17:30:00,0.68331,0.68334,0.68259,0.68287,3940400003.0
2006-06-14 18:00:00,0.68292,0.68332,0.6827,0.68329,32218299947.0
2006-06-14 18:30:00,0.68332,0.68348,0.68317,0.6833,14838900032.0
2006-06-14 19:00:00,0.68325,0.68338,0.68311,0.68329,11735799977.0
2006-06-14 19:30:00,0.68328,0.68336,0.68304,0.68317,10569899997.0
2006-06-14 20:00:00,0.68312,0.68336,0.68295,0.68313,11215599961.0
2006-06-14 20:30:00,0.68312,0.68361,0.683,0.68331,21854699989.0
2006-06-14 21:00:00,0.6833,0.68368,0.68325,0.68346,13051100007.0
2006-06-14 21:30:00,0.68345,0.68359,0.68327,0.68354,7649599973.0
2006-06-14 22:00:00,0.68353,0.68379,0.68319,0.6835,8633599965.0
2006-06-14 22:30:00,0.68351,0.6836,0.68322,0.68328,5524399991.0
2006-06-14 23:00:00,0.68315,0.68409,0.68315,0.68354,4894800030.0
2006-06-14 23:30:00,0.68358,0.68362,0.68295,0.68328,2935000018.0
2006-06-15 00:00:00,0.68324,0.68366,0.68277,0.68302,3783099988.0
2006-06-15 00:30:00,0.68309,0.68312,0.68272,0.68292,3823800010.0
2006-06-15 01:00:00,0.68299,0.68334,0.6829,0.68332,4340300000.0
2006-06-15 01:30:00,0.68318,0.68364,0.68318,0.6835,4121200006.0
2006-06-15 02:00:00,0.68347,0.68362,0.68316,0.68347,4465799984.0
2006-06-15 02:30:00,0.68346,0.68359,0.6832,0.68337,3638899986.0
2006-06-15 03:00:00,0.6834,0.68358,0.68337,0.6835,3410300001.0
2006-06-15 03:30:00,0.68355,0.68362,0.6832,0.68328,3711200011.0
2006-06-15 04:00:00,0.68332,0.68336,0.68302,0.68328,3945899980.0
2006-06-15 04:30:00,0.68325,0.68338,0.6832,0.68329,3192499999.0
2006-06-15 05:00:00,0.6833,0.68358,0.68323,0.68345,3552199989.0
2006-06-15 05:30:00,0.68345,0.68373,0.6834,0.68358,3434699982.0
2006-06-15 06:00:00,0.6836,0.68371,0.68345,0.6835,3033000000.0
2006-06-15 06:30:00,0.6835,0.68376,0.68342,0.68372,2974899996.0
2006-06-15 07:00:00,0.68368,0.68378,0.68357,0.68365,2978299991.0
2006-06-15 07:30:00,0.68363,0.68376,0.68338,0.68345,3582700002.0
2006-06-15 08:00:00,0.68339,0.6837,0.68328,0.68348,3273400003.0
2006-06-15 08:30:00,0.68352,0.68377,0.68332,0.68343,3612400016.0
2006-06-15 09:00:00,0.68345,0.68392,0.68335,0.68337,4275999999.0
2006-06-15 09:30:00,0.68338,0.68363,0.6833,0.68355,3965500003.0
2006-06-15 10:00:00,0.68347,0.68392,0.68347,0.68384,4464800008.0
2006-06-15 10:30:00,0.68368,0.68386,0.68344,0.6835,4347999993.0
2006-06-15 11:00:00,0.68347,0.68368,0.6832,0.68337,4029699998.0
2006-06-15 11:30:00,0.68342,0.68355,0.68263,0.68293,4001100000.0
2006-06-15 12:00:00,0.68289,0.68328,0.68287,0.68315,4340599999.0
2006-06-15 12:30:00,0.68311,0.68321,0.68252,0.68252,3849600011.0
2006-06-15 13:00:00,0.68248,0.68261,0.68188,0.68253,4146799988.0
2006-06-15 13:30:00,0.68258,0.68264,0.68191,0.68255,4603199990.0
2006-06-15 14:00:00,0.6825,0.68253,0.68195,0.68201,4910700013.0
2006-06-15 14:30:00,0.68184,0.68272,0.68158,0.6825,4437299993.0
2006-06-15 15:00:00,0.68255,0.68274,0.68199,0.6822,4634399997.0
2006-06-15 15:30:00,0.68215,0.68266,0.68191,0.68264,3899699994.0
2006-06-15 16:00:00,0.68259,0.68322,0.68251,0.683,4622200022.0
2006-06-15 16:30:00,0.68302,0.68312,0.68238,0.68238,4367099989.0
2006-06-15 17:00:00,0.68232,0.68277,0.68224,0.68268,4446500000.0
2006-06-15 17:30:00,0.68261,0.68279,0.68232,0.68266,3672899990.0
2006-06-15 18:00:00,0.68257,0.68276,0.68215,0.68224,31786400009.0
2006-06-15 18:30:00,0.68225,0.68256,0.68218,0.6824,14881899989.0
2006-06-15 19:00:00,0.6824,0.68289,0.68234,0.6828,12383699977.0
2006-06-15 19:30:00,0.68278,0.683,0.6827,0.68288,11164199963.0
2006-06-15 20:00:00,0.68293,0.68295,0.6825,0.68252,11031899974.0
2006-06-15 20:30:00,0.68253,0.68278,0.68236,0.68244,22317200019.0
2006-06-15 21:00:00,0.68247,0.68261,0.68237,0.68255,13364599925.0
2006-06-15 21:30:00,0.68253,0.68279,0.68244,0.68259,7915199993.0
2006-06-15 22:00:00,0.68253,0.68285,0.68242,0.68275,8093600022.0
2006-06-15 22:30:00,0.68279,0.68329,0.68257,0.68288,6084900002.0
2006-06-15 23:00:00,0.68275,0.68363,0.68275,0.683,4208400000.0
2006-06-15 23:30:00,0.68302,0.68332,0.68275,0.68306,3591799992.0
2006-06-16 00:00:00,0.683,0.68304,0.6826,0.68273,2805399989.0
2006-06-16 00:30:00,0.6828,0.68306,0.68265,0.68296,4380600019.0
2006-06-16 01:00:00,0.68297,0.683,0.68258,0.68273,4472900007.0
2006-06-16 01:30:00,0.68271,0.68295,0.68262,0.68272,4921899999.0
2006-06-16 02:00:00,0.68269,0.68277,0.68243,0.68252,3793099991.0
2006-06-16 02:30:00,0.68252,0.6826,0.68224,0.68239,3398299981.0
2006-06-16 03:00:00,0.68242,0.68245,0.68217,0.68237,2787199996.0
2006-06-16 03:30:00,0.68237,0.68245,0.68224,0.68226,3296500003.0
2006-06-16 04:00:00,0.68234,0.68254,0.68222,0.68233,3154000011.0
2006-06-16 04:30:00,0.68233,0.6827,0.68228,0.68246,3757999987.0
2006-06-16 05:00:00,0.68245,0.68261,0.68235,0.68243,3203700012.0
2006-06-16 05:30:00,0.68243,0.68255,0.68233,0.68253,2825999995.0
2006-06-16 06:00:00,0.68252,0.68254,0.68225,0.68239,2915099998.0
2006-06-16 06:30:00,0.6824,0.68243,0.68223,0.68237,3406500008.0
2006-06-16 07:00:00,0.68231,0.68265,0.68231,0.68254,2613999992.0
2006-06-16 07:30:00,0.68253,0.68262,0.68232,0.68232,4416199989.0
2006-06-16 08:00:00,0.6823,0.6827,0.68221,0.68259,3835999976.0
2006-06-16 08:30:00,0.68259,0.68265,0.68233,0.68246,3523600014.0
2006-06-16 09:00:00,0.68247,0.68273,0.68237,0.68261,3943499988.0
2006-06-16 09:30:00,0.68267,0.68294,0.68264,0.68273,5026000013.0
2006-06-16 10:00:00,0.68275,0.68287,0.68252,0.68279,4644999981.0
2006-06-16 10:30:00,0.68279,0.683,0.68273,0.68288,3902700017.0
2006-06-16 11:00:00,0.68284,0.68334,0.6828,0.68328,3497300009.0
2006-06-16 11:30:00,0.6833,0.6833,0.68272,0.68279,4781599985.0
2006-06-16 12:00:00,0.6827,0.68339,0.68251,0.683,4609300005.0
2006-06-16 12:30:00,0.68298,0.68302,0.68242,0.68244,4127199973.0
2006-06-16 13:00:00,0.68252,0.68288,0.68236,0.68273,4135299988.0
2006-06-16 13:30:00,0.68277,0.683,0.68265,0.68275,4313499985.0
2006-06-16 14:00:00,0.68277,0.68294,0.68261,0.68273,4309099983.0
2006-06-16 14:30:00,0.68258,0.68287,0.68233,0.68242,4083300008.0
2006-06-16 15:00:00,0.6824,0.68274,0.6824,0.68258,4322500014.0
2006-06-16 15:30:00,0.68263,0.68286,0.68251,0.68265,4311299995.0
2006-06-16 16:00:00,0.68263,0.68285,0.68254,0.68278,3894599987.0
2006-06-16 16:30:00,0.68274,0.6829,0.68245,0.6829,3939799986.0
2006-06-16 17:00:00,0.68305,0.68316,0.68231,0.68262,4703100007.0
2006-06-16 17:30:00,0.68257,0.68297,0.68238,0.68282,4506699981.0
2006-06-16 18:00:00,0.68279,0.68307,0.68266,0.683,30965999951.0
2006-06-16 18:30:00,0.683,0.68316,0.68271,0.683,14772699974.0
2006-06-16 19:00:00,0.683,0.68313,0.68272,0.68291,11246500005.0
2006-06-16 19:30:00,0.68289,0.68307,0.68275,0.68297,10374100018.0
2006-06-16 20:00:00,0.68303,0.68303,0.68262,0.6829,11327800032.0
2006-06-16 20:30:00,0.68293,0.68324,0.68275,0.68293,21741199938.0
2006-06-16 21:00:00,0.68303,0.68317,0.68281,0.68281,13500399967.0
2006-06-16 21:30:00,0.68283,0.68327,0.68278,0.68322,7336500009.0
2006-06-16 22:00:00,0.68319,0.68327,0.68301,0.6831,7573599967.0
2006-06-16 22:30:00,0.68313,0.68327,0.68293,0.68293,5761199971.0
2006-06-18 23:00:00,0.6828,0.68312,0.68208,0.68225,3489899994.0
2006-06-18 23:30:00,0.68227,0.68257,0.68216,0.68255,3044199997.0
2006-06-19 00:00:00,0.68252,0.68259,0.68206,0.68207,3152999998.0
2006-06-19 00:30:00,0.68214,0.68219,0.68179,0.68205,3696599992.0
2006-06-19 01:00:00,0.68206,0.68227,0.68188,0.68195,3765599984.0
2006-06-19 01:30:00,0.68193,0.68222,0.68188,0.68211,4077399979.0
2006-06-19 02:00:00,0.6821,0.68249,0.68202,0.68243,3592000013.0
2006-06-19 02:30:00,0.68239,0.68286,0.68233,0.68239,3746199997.0
2006-06-19 03:00:00,0.68242,0.6827,0.68205,0.68236,4038599977.0
2006-06-19 03:30:00,0.68233,0.68242,0.68199,0.68208,4027600001.0
2006-06-19 04:00:00,0.68209,0.68233,0.68202,0.6823,2673999998.0
2006-06-19 04:30:00,0.68232,0.68237,0.6821,0.6821,3909599995.0
2006-06-19 05:00:00,0.68207,0.68235,0.68205,0.68223,3506000015.0
2006-06-19 05:30:00,0.68219,0.6824,0.68217,0.68233,3170500007.0
2006-06-19 06:00:00,0.68233,0.68251,0.68222,0.68238,4019700007.0
2006-06-19 06:30:00,0.68239,0.68245,0.68206,0.68233,2764900010.0
2006-06-19 07:00:00,0.6823,0.68243,0.68218,0.68225,2829599994.0
2006-06-19 07:30:00,0.68225,0.68255,0.68204,0.68255,4092100006.0
2006-06-19 08:00:00,0.68249,0.68286,0.68239,0.68276,4387499985.0
2006-06-19 08:30:00,0.68276,0.68296,0.68258,0.68271,4008099996.0
2006-06-19 09:00:00,0.68278,0.68288,0.68238,0.68251,3952699993.0
2006-06-19 09:30:00,0.68257,0.68287,0.68239,0.6827,4049799998.0
2006-06-19 10:00:00,0.68268,0.68304,0.68266,0.68292,3827499988.0
2006-06-19 10:30:00,0.68293,0.68312,0.68288,0.683,4318299987.0
2006-06-19 11:00:00,0.68296,0.68312,0.68247,0.68247,4199500003.0
2006-06-19 11:30:00,0.6825,0.68273,0.68218,0.68227,4044300003.0
2006-06-19 12:00:00,0.6822,0.68226,0.68195,0.68209,4315199992.0
2006-06-19 12:30:00,0.68205,0.68222,0.6819,0.6821,3877800000.0
2006-06-19 13:00:00,0.68217,0.68229,0.68163,0.68171,4394999971.0
2006-06-19 13:30:00,0.68168,0.68168,0.68112,0.68161,4343099975.0
2006-06-19 14:00:00,0.68157,0.68168,0.68139,0.68165,3894600017.0
2006-06-19 14:30:00,0.6816,0.68215,0.68157,0.68208,3763699999.0
2006-06-19 15:00:00,0.68208,0.68226,0.68175,0.68221,4024300003.0
2006-06-19 15:30:00,0.6822,0.68251,0.68214,0.68217,4016899982.0
2006-06-19 16:00:00,0.68216,0.68317,0.68215,0.68317,4031000002.0
2006-06-19 16:30:00,0.68313,0.68322,0.68265,0.68302,4175299986.0
2006-06-19 17:00:00,0.68296,0.6835,0.68292,0.68344,4318600013.0
2006-06-19 17:30:00,0.68346,0.68357,0.68314,0.68332,4339199996.0
2006-06-19 18:00:00,0.6833,0.68345,0.6831,0.68329,28561800006.0
2006-06-19 18:30:00,0.68327,0.68373,0.6832,0.68364,14559999998.0
2006-06-19 19:00:00,0.68361,0.68382,0.68351,0.68365,12161099987.0
2006-06-19 19:30:00,0.68363,0.68377,0.68335,0.68338,10761099961.0
2006-06-19 20:00:00,0.68343,0.68353,0.68329,0.68347,11261399971.0
2006-06-19 20:30:00,0.68348,0.68375,0.68339,0.68345,21768799967.0
2006-06-19 21:00:00,0.68348,0.68352,0.68309,0.68317,12959899999.0
2006-06-19 21:30:00,0.68315,0.68329,0.6829,0.68302,7226499987.0
2006-06-19 22:00:00,0.68301,0.68332,0.68299,0.6832,7838399993.0
2006-06-19 22:30:00,0.68319,0.68323,0.68253,0.68253,6015899992.0
2006-06-19 23:00:00,0.6824,0.6834,0.6824,0.68313,5182700002.0
2006-06-19 23:30:00,0.68283,0.68325,0.68272,0.68309,2763699996.0
2006-06-20 00:00:00,0.68307,0.68337,0.68282,0.68321,2787599990.0
2006-06-20 00:30:00,0.68329,0.68337,0.68298,0.68309,3552300002.0
2006-06-20 01:00:00,0.68309,0.68329,0.68304,0.68319,3541900007.0
2006-06-20 01:30:00,0.68315,0.68326,0.68283,0.68322,4610499994.0
2006-06-20 02:00:00,0.68313,0.68316,0.68284,0.68297,4664800005.0
2006-06-20 02:30:00,0.683,0.68301,0.68264,0.68271,3667800010.0
2006-06-20 03:00:00,0.68276,0.68287,0.68262,0.6827,4027499997.0
2006-06-20 03:30:00,0.6827,0.68292,0.68264,0.68275,3756599999.0
2006-06-20 04:00:00,0.68275,0.68283,0.68267,0.6828,3038400000.0
2006-06-20 04:30:00,0.68278,0.68299,0.68277,0.68288,3565799996.0
2006-06-20 05:00:00,0.68287,0.68291,0.68264,0.68264,3606800011.0
2006-06-20 05:30:00,0.68265,0.68278,0.6826,0.68268,3313400007.0
2006-06-20 06:00:00,0.68267,0.68278,0.6825,0.68259,3564400015.0
2006-06-20 06:30:00,0.6826,0.68283,0.68248,0.68275,2363299998.0
2006-06-20 07:00:00,0.6827,0.68294,0.68234,0.68242,3697400001.0
2006-06-20 07:30:00,0.68243,0.68256,0.6823,0.68242,3767400013.0
2006-06-20 08:00:00,0.68237,0.68244,0.68212,0.68236,4079000004.0
2006-06-20 08:30:00,0.68231,0.68236,0.68199,0.68222,4348000003.0
2006-06-20 09:00:00,0.68225,0.68232,0.68207,0.6822,4084000008.0
2006-06-20 09:30:00,0.68223,0.68243,0.68199,0.68215,4459299977.0
2006-06-20 10:00:00,0.68212,0.68215,0.68184,0.68188,4109099985.0
2006-06-20 10:30:00,0.68183,0.68183,0.68149,0.68165,3868900003.0
2006-06-20 11:00:00,0.68163,0.68198,0.68156,0.68192,4086099998.0
2006-06-20 11:30:00,0.682,0.68218,0.68185,0.68207,4211799992.0
2006-06-20 12:00:00,0.68205,0.68235,0.68179,0.68225,4456399971.0
2006-06-20 12:30:00,0.68223,0.68241,0.68204,0.68223,4465199994.0
2006-06-20 13:00:00,0.68226,0.68283,0.68226,0.68248,4281700007.0
2006-06-20 13:30:00,0.68246,0.6826,0.68234,0.68247,4336300004.0
2006-06-20 14:00:00,0.68247,0.68265,0.6821,0.68247,3910300008.0
2006-06-20 14:30:00,0.68247,0.68269,0.68206,0.68222,4137099991.0
2006-06-20 15:00:00,0.68214,0.6823,0.68193,0.68224,4157099987.0
2006-06-20 15:30:00,0.68224,0.68229,0.68197,0.68198,3456899990.0
2006-06-20 16:00:00,0.68204,0.6824,0.68185,0.68232,4473599994.0
2006-06-20 16:30:00,0.68229,0.68259,0.68211,0.68259,3583500003.0
2006-06-20 17:00:00,0.68255,0.68267,0.68238,0.68257,4182800015.0
2006-06-20 17:30:00,0.6826,0.68294,0.68242,0.68291,3232700004.0
2006-06-20 18:00:00,0.68291,0.68308,0.68276,0.6828,31511900014.0
2006-06-20 18:30:00,0.68282,0.68307,0.68245,0.6826,13916800009.0
2006-06-20 19:00:00,0.68261,0.68339,0.68261,0.68339,12339599992.0
2006-06-20 19:30:00,0.68339,0.68359,0.68319,0.68332,10967899999.0
2006-06-20 20:00:00,0.68338,0.68338,0.68307,0.68327,11193899948.0
2006-06-20 20:30:00,0.68327,0.68338,0.68275,0.68288,21634799999.0
2006-06-20 21:00:00,0.68291,0.68298,0.68257,0.68267,13381399981.0
2006-06-20 21:30:00,0.68264,0.68292,0.68262,0.68287,7454299982.0
2006-06-20 22:00:00,0.68283,0.68297,0.68266,0.6828,7470799999.0
2006-06-20 22:30:00,0.68283,0.68308,0.68268,0.68268,6097500005.0
2006-06-20 23:00:00,0.68255,0.68321,0.68248,0.68283,4788599993.0
2006-06-20 23:30:00,0.68287,0.6829,0.68217,0.68242,3140500004.0
2006-06-21 00:00:00,0.68243,0.6827,0.68234,0.68253,3544099990.0
2006-06-21 00:30:00,0.68259,0.68273,0.68243,0.68259,3441800024.0
2006-06-21 01:00:00,0.68257,0.68295,0.68249,0.68281,3661399993.0
2006-06-21 01:30:00,0.68277,0.68284,0.68256,0.68272,4082699991.0
2006-06-21 02:00:00,0.68268,0.68272,0.68238,0.68249,3772200011.0
2006-06-21 02:30:00,0.68248,0.68268,0.68242,0.68259,3520600007.0
2006-06-21 03:00:00,0.68262,0.68297,0.68258,0.68285,4163500002.0
2006-06-21 03:30:00,0.68284,0.68331,0.68278,0.68312,3984800002.0
2006-06-21 04:00:00,0.68314,0.68363,0.68314,0.68331,4588599978.0
2006-06-21 04:30:00,0.68332,0.68353,0.68315,0.6833,4001299999.0
2006-06-21 05:00:00,0.68327,0.6837,0.68327,0.68349,3567200006.0
2006-06-21 05:30:00,0.68348,0.68363,0.68332,0.68333,3048900000.0
2006-06-21 06:00:00,0.68328,0.68378,0.68328,0.68378,3699900022.0
2006-06-21 06:30:00,0.68377,0.6838,0.68353,0.68373,2875500009.0
2006-06-21 07:00:00,0.68368,0.6838,0.68354,0.68367,2983899986.0
2006-06-21 07:30:00,0.68363,0.68369,0.68341,0.68363,3805499985.0
2006-06-21 08:00:00,0.68359,0.68402,0.68345,0.6835,3497299997.0
2006-06-21 08:30:00,0.68352,0.68373,0.6833,0.68363,3590500013.0
2006-06-21 09:00:00,0.68363,0.68397,0.68356,0.6838,3819099980.0
2006-06-21 09:30:00,0.68382,0.68416,0.68359,0.6839,3731299975.0
2006-06-21 10:00:00,0.68389,0.68391,0.68334,0.68342,3882399988.0
2006-06-21 10:30:00,0.68364,0.68478,0.68364,0.68472,4111499989.0
2006-06-21 11:00:00,0.68469,0.68519,0.68454,0.68492,4260999991.0
2006-06-21 11:30:00,0.68497,0.68549,0.6847,0.6853,3845700010.0
2006-06-21 12:00:00,0.68524,0.68579,0.68524,0.6853,4191999996.0
2006-06-21 12:30:00,0.6853,0.68557,0.68518,0.6854,3781699991.0
2006-06-21 13:00:00,0.68542,0.68593,0.68538,0.68577,3941099994.0
2006-06-21 13:30:00,0.68562,0.6859,0.68536,0.68536,4331299983.0
2006-06-21 14:00:00,0.68529,0.68585,0.68525,0.68557,3794399988.0
2006-06-21 14:30:00,0.68556,0.68575,0.68541,0.6855,3637199999.0
2006-06-21 15:00:00,0.68549,0.68573,0.68538,0.68569,3953400005.0
2006-06-21 15:30:00,0.68574,0.68578,0.6854,0.68552,4267400007.0
2006-06-21 16:00:00,0.68553,0.68565,0.68535,0.68556,4292000010.0
2006-06-21 16:30:00,0.68556,0.68571,0.68539,0.68557,3837799996.0
2006-06-21 17:00:00,0.68561,0.68582,0.68537,0.68577,4172800015.0
2006-06-21 17:30:00,0.68575,0.6861,0.68557,0.68597,3230999973.0
2006-06-21 18:00:00,0.68597,0.68641,0.68594,0.68635,31725400036.0
2006-06-21 18:30:00,0.68634,0.68634,0.68585,0.686,14497099996.0
2006-06-21 19:00:00,0.68602,0.68663,0.68602,0.68652,12268499990.0
2006-06-21 19:30:00,0.68647,0.68658,0.68636,0.68637,9916899987.0
2006-06-21 20:00:00,0.68644,0.68648,0.68625,0.68632,10506400009.0
2006-06-21 20:30:00,0.68633,0.68652,0.6861,0.68645,21169300024.0
2006-06-21 21:00:00,0.68643,0.68653,0.68626,0.68641,12542200030.0
2006-06-21 21:30:00,0.6864,0.68643,0.68605,0.68616,7393299986.0
2006-06-21 22:00:00,0.68614,0.68623,0.68604,0.68615,7507900004.0
2006-06-21 22:30:00,0.6862,0.68627,0.68594,0.68594,5524100002.0
2006-06-21 23:00:00,0.6858,0.6865,0.68577,0.68619,5605000003.0
2006-06-21 23:30:00,0.68626,0.68638,0.68575,0.68605,3545899996.0
2006-06-22 00:00:00,0.68602,0.68618,0.68587,0.68598,3072000025.0
2006-06-22 00:30:00,0.68604,0.68613,0.68588,0.68602,2961400008.0
2006-06-22 01:00:00,0.68597,0.68626,0.68596,0.68612,3917299988.0
2006-06-22 01:30:00,0.68608,0.68616,0.68588,0.68591,4209200005.0
2006-06-22 02:00:00,0.68595,0.68663,0.68594,0.68611,3814900006.0
2006-06-22 02:30:00,0.68607,0.68636,0.686,0.68623,3163600003.0
2006-06-22 03:00:00,0.68627,0.68637,0.68619,0.68633,2993799982.0
2006-06-22 03:30:00,0.68629,0.68639,0.68618,0.68623,2977199992.0
2006-06-22 04:00:00,0.6863,0.68642,0.68619,0.68638,3048200002.0
2006-06-22 04:30:00,0.68638,0.68645,0.68625,0.68633,3820400000.0
2006-06-22 05:00:00,0.6863,0.68644,0.68597,0.68598,3377199972.0
2006-06-22 05:30:00,0.68602,0.68621,0.68585,0.68603,3467599985.0
2006-06-22 06:00:00,0.68607,0.68636,0.68595,0.68632,3618000007.0
2006-06-22 06:30:00,0.6863,0.6865,0.6862,0.68642,2594499984.0
2006-06-22 07:00:00,0.68635,0.68647,0.68602,0.6863,3826700007.0
2006-06-22 07:30:00,0.68628,0.68635,0.68612,0.6863,4294699982.0
2006-06-22 08:00:00,0.68625,0.68634,0.6858,0.68625,4214800007.0
2006-06-22 08:30:00,0.68624,0.68641,0.68566,0.68574,3981599998.0
2006-06-22 09:00:00,0.68582,0.68655,0.68552,0.68655,4387199993.0
2006-06-22 09:30:00,0.68656,0.68657,0.68593,0.68604,3375600020.0
2006-06-22 10:00:00,0.68601,0.6867,0.68572,0.68664,4554999988.0
2006-06-22 10:30:00,0.68665,0.68701,0.68643,0.68697,4104100015.0
2006-06-22 11:00:00,0.68698,0.68722,0.68666,0.68672,4256900010.0
2006-06-22 11:30:00,0.68677,0.68706,0.68655,0.68674,3905599998.0
2006-06-22 12:00:00,0.68667,0.68721,0.68659,0.68715,4492000004.0
2006-06-22 12:30:00,0.68713,0.68728,0.68685,0.68724,4253999984.0
2006-06-22 13:00:00,0.68725,0.68775,0.68712,0.68722,4273100013.0
2006-06-22 13:30:00,0.68727,0.6875,0.68691,0.68695,4312300001.0
2006-06-22 14:00:00,0.6869,0.68775,0.6869,0.68748,4607899981.0
2006-06-22 14:30:00,0.68747,0.6878,0.68728,0.68732,4331599998.0
2006-06-22 15:00:00,0.68726,0.6878,0.68721,0.68748,4051199985.0
2006-06-22 15:30:00,0.68744,0.68753,0.68706,0.68732,3541799996.0
2006-06-22 16:00:00,0.68741,0.68754,0.68681,0.6874,4416499997.0
2006-06-22 16:30:00,0.68739,0.6875,0.68714,0.68748,3718500014.0
2006-06-22 17:00:00,0.68753,0.68759,0.68724,0.68739,4624400004.0
2006-06-22 17:30:00,0.68746,0.68767,0.68721,0.68757,3754599996.0
2006-06-22 18:00:00,0.68757,0.68809,0.68746,0.68775,30307299954.0
2006-06-22 18:30:00,0.68775,0.68788,0.6876,0.68767,14687300012.0
2006-06-22 19:00:00,0.68765,0.68786,0.6875,0.68775,11895100003.0
2006-06-22 19:30:00,0.68774,0.68801,0.68773,0.68789,10921800003.0
2006-06-22 20:00:00,0.68793,0.6882,0.68787,0.68794,11597699993.0
2006-06-22 20:30:00,0.68793,0.68824,0.68788,0.68812,21652000009.0
2006-06-22 21:00:00,0.68813,0.68826,0.68805,0.68812,12840300027.0
2006-06-22 21:30:00,0.6881,0.68817,0.68783,0.68793,7918000006.0
2006-06-22 22:00:00,0.68791,0.68795,0.68769,0.68775,7786899997.0
2006-06-22 22:30:00,0.68778,0.68801,0.68765,0.68782,5462399982.0
2006-06-22 23:00:00,0.6876,0.68812,0.68728,0.68762,5247999987.0
2006-06-22 23:30:00,0.68753,0.68786,0.68712,0.68733,3289100005.0
2006-06-23 00:00:00,0.68732,0.68785,0.68715,0.68772,3397700012.0
2006-06-23 00:30:00,0.6878,0.68803,0.68763,0.68801,3830500006.0
2006-06-23 01:00:00,0.68801,0.68805,0.68765,0.68779,3641999986.0
2006-06-23 01:30:00,0.68779,0.688,0.68771,0.68792,3872300015.0
2006-06-23 02:00:00,0.68792,0.68803,0.68762,0.68767,3579899999.0
2006-06-23 02:30:00,0.68762,0.68772,0.68731,0.68734,3524800001.0
2006-06-23 03:00:00,0.68735,0.68742,0.68712,0.68735,3078799980.0
2006-06-23 03:30:00,0.68733,0.68741,0.68714,0.68715,3924499986.0
2006-06-23 04:00:00,0.68721,0.6873,0.68706,0.68723,2683800010.0
2006-06-23 04:30:00,0.68722,0.68731,0.68713,0.68717,3214999987.0
2006-06-23 05:00:00,0.68715,0.68734,0.68715,0.68723,3743199999.0
2006-06-23 05:30:00,0.68727,0.68742,0.6871,0.68727,2968099990.0
2006-06-23 06:00:00,0.68729,0.68745,0.68715,0.68744,3017199989.0
2006-06-23 06:30:00,0.68744,0.68758,0.6873,0.68735,3639799994.0
2006-06-23 07:00:00,0.68734,0.68742,0.6871,0.6872,2901499994.0
2006-06-23 07:30:00,0.68718,0.6872,0.68683,0.68718,3710199986.0
2006-06-23 08:00:00,0.6871,0.68718,0.68671,0.68714,4187200005.0
2006-06-23 08:30:00,0.68719,0.68784,0.68699,0.68778,3525200011.0
2006-06-23 09:00:00,0.68778,0.68813,0.68766,0.68776,4185499981.0
2006-06-23 09:30:00,0.6878,0.68836,0.68757,0.6877,4474800004.0
2006-06-23 10:00:00,0.68767,0.68785,0.68736,0.68766,4253200016.0
2006-06-23 10:30:00,0.68766,0.68835,0.68753,0.68817,3927600014.0
2006-06-23 11:00:00,0.68819,0.68828,0.68769,0.68782,4097300007.0
2006-06-23 11:30:00,0.68785,0.6882,0.68772,0.68818,4319200014.0
2006-06-23 12:00:00,0.6881,0.6884,0.68797,0.68805,4314499987.0
2006-06-23 12:30:00,0.68802,0.68838,0.688,0.68816,3530099987.0
2006-06-23 13:00:00,0.68823,0.68855,0.68809,0.68837,4123400011.0
2006-06-23 13:30:00,0.6884,0.68856,0.68746,0.68752,4296200010.0
2006-06-23 14:00:00,0.68754,0.68809,0.68748,0.68759,4341600010.0
2006-06-23 14:30:00,0.6874,0.68831,0.6874,0.68812,4116499977.0
2006-06-23 15:00:00,0.68809,0.68836,0.6878,0.68808,3442800012.0
2006-06-23 15:30:00,0.68808,0.68822,0.68795,0.68808,3808600006.0
2006-06-23 16:00:00,0.68813,0.68819,0.68783,0.68783,4453900015.0
2006-06-23 16:30:00,0.68782,0.68798,0.68763,0.6879,3812199993.0
2006-06-23 17:00:00,0.68788,0.68791,0.68744,0.68785,3654300008.0
2006-06-23 17:30:00,0.68783,0.68792,0.68754,0.68774,4115299994.0
2006-06-23 18:00:00,0.68772,0.6879,0.6876,0.68773,28989799969.0
2006-06-23 18:30:00,0.68775,0.68794,0.68769,0.68792,14885899993.0
2006-06-23 19:00:00,0.6879,0.68799,0.68779,0.68785,11840199993.0
2006-06-23 19:30:00,0.68783,0.68791,0.68761,0.68777,11086200047.0
2006-06-23 20:00:00,0.68783,0.68794,0.68768,0.68783,11367800040.0
2006-06-23 20:30:00,0.68783,0.68795,0.68769,0.68785,20327000027.0
2006-06-23 21:00:00,0.68788,0.68804,0.68775,0.68797,12715699995.0
2006-06-23 21:30:00,0.68795,0.68814,0.6878,0.68792,6951499978.0
2006-06-23 22:00:00,0.6879,0.6881,0.68776,0.68797,8038100015.0
2006-06-23 22:30:00,0.68798,0.688,0.68762,0.68762,5790499993.0
2006-06-25 23:00:00,0.6875,0.68783,0.6875,0.68775,2941500000.0
2006-06-25 23:30:00,0.68778,0.68783,0.68675,0.68707,3413799977.0
2006-06-26 00:00:00,0.687,0.68741,0.68695,0.68712,3814999985.0
2006-06-26 00:30:00,0.6872,0.68764,0.68713,0.68729,3649199991.0
2006-06-26 01:00:00,0.68727,0.68772,0.68727,0.68761,4221400003.0
2006-06-26 01:30:00,0.68759,0.68764,0.68737,0.68747,3669599976.0
2006-06-26 02:00:00,0.68743,0.68764,0.68741,0.68749,4491800004.0
2006-06-26 02:30:00,0.68748,0.68768,0.68719,0.68723,3958699982.0
2006-06-26 03:00:00,0.68727,0.68755,0.68718,0.68755,2894200008.0
2006-06-26 03:30:00,0.68752,0.68771,0.68738,0.6874,3248099999.0
2006-06-26 04:00:00,0.68748,0.68764,0.6873,0.68748,3821099998.0
2006-06-26 04:30:00,0.68747,0.68781,0.68744,0.68758,3787099983.0
2006-06-26 05:00:00,0.68756,0.68798,0.68756,0.68793,3189500002.0
2006-06-26 05:30:00,0.68793,0.68803,0.68782,0.68793,3207099996.0
2006-06-26 06:00:00,0.68798,0.688,0.68761,0.68783,3368200009.0
2006-06-26 06:30:00,0.68785,0.68798,0.68772,0.68783,3260300001.0
2006-06-26 07:00:00,0.6878,0.68793,0.68769,0.68793,3193300013.0
2006-06-26 07:30:00,0.68791,0.68792,0.6876,0.68762,4144600004.0
2006-06-26 08:00:00,0.68755,0.68807,0.68749,0.68805,4255499996.0
2006-06-26 08:30:00,0.68807,0.68875,0.68792,0.68821,4020199988.0
2006-06-26 09:00:00,0.68816,0.68935,0.68809,0.68923,4658500001.0
2006-06-26 09:30:00,0.6893,0.68971,0.68915,0.6893,4577399988.0
2006-06-26 10:00:00,0.68929,0.6896,0.68925,0.68935,4950600001.0
2006-06-26 10:30:00,0.68931,0.68973,0.68876,0.6897,3877399993.0
2006-06-26 11:00:00,0.68965,0.6898,0.6895,0.68958,4135700009.0
2006-06-26 11:30:00,0.68964,0.68991,0.68935,0.68952,4200800025.0
2006-06-26 12:00:00,0.68923,0.69,0.68917,0.69,4511200024.0
2006-06-26 12:30:00,0.68995,0.69008,0.68952,0.6897,4027000014.0
2006-06-26 13:00:00,0.6898,0.69027,0.68965,0.69005,3537000015.0
2006-06-26 13:30:00,0.69003,0.69038,0.68998,0.69011,3964399955.0
2006-06-26 14:00:00,0.69004,0.69026,0.68996,0.69014,4021800000.0
2006-06-26 14:30:00,0.69005,0.69012,0.68975,0.68985,3930600008.0
2006-06-26 15:00:00,0.68982,0.6902,0.68965,0.69012,4024999991.0
2006-06-26 15:30:00,0.69013,0.69029,0.68997,0.69,3741499993.0
2006-06-26 16:00:00,0.69005,0.6902,0.68974,0.69001,3763700004.0
2006-06-26 16:30:00,0.68998,0.69026,0.68997,0.6902,4284699987.0
2006-06-26 17:00:00,0.69022,0.6903,0.69003,0.69016,4246399992.0
2006-06-26 17:30:00,0.69019,0.69042,0.68997,0.69007,3629099976.0
2006-06-26 18:00:00,0.69005,0.69034,0.68986,0.68992,31997000048.0
2006-06-26 18:30:00,0.68988,0.68997,0.68972,0.68977,14030700001.0
2006-06-26 19:00:00,0.68975,0.69046,0.68965,0.69038,12464399981.0
2006-06-26 19:30:00,0.69035,0.6907,0.69021,0.69036,11194200043.0
2006-06-26 20:00:00,0.69045,0.69054,0.68995,0.69002,11447400015.0
2006-06-26 20:30:00,0.69003,0.69013,0.68966,0.68969,20523100021.0
2006-06-26 21:00:00,0.68978,0.68983,0.68963,0.6898,13023400016.0
2006-06-26 21:30:00,0.68983,0.68993,0.68966,0.68992,7415599982.0
2006-06-26 22:00:00,0.68992,0.68998,0.68967,0.68975,7454400010.0
2006-06-26 22:30:00,0.68976,0.68994,0.68958,0.68958,5400100021.0
2006-06-26 23:00:00,0.68945,0.69029,0.68945,0.68995,4965899992.0
2006-06-26 23:30:00,0.68988,0.69027,0.68985,0.69021,3291700003.0
2006-06-27 00:00:00,0.69017,0.69022,0.6899,0.69003,3300999986.0
2006-06-27 00:30:00,0.69012,0.69027,0.69001,0.69018,2964899999.0
2006-06-27 01:00:00,0.69018,0.69027,0.69007,0.69024,4053199983.0
2006-06-27 01:30:00,0.69018,0.69045,0.68999,0.69041,4032399999.0
2006-06-27 02:00:00,0.6904,0.6907,0.69022,0.69053,3950799982.0
2006-06-27 02:30:00,0.69051,0.69073,0.6904,0.69067,3444699992.0
2006-06-27 03:00:00,0.69068,0.69075,0.69037,0.69061,3346399992.0
2006-06-27 03:30:00,0.69059,0.69068,0.69037,0.69037,3204900004.0
2006-06-27 04:00:00,0.69045,0.69063,0.6904,0.69044,3140499991.0
2006-06-27 04:30:00,0.69045,0.69064,0.69035,0.69037,2896400010.0
2006-06-27 05:00:00,0.69035,0.69057,0.69035,0.69053,3014100022.0
2006-06-27 05:30:00,0.69051,0.69056,0.69036,0.69048,2842400008.0
2006-06-27 06:00:00,0.69047,0.69058,0.69035,0.69055,3282599992.0
2006-06-27 06:30:00,0.69055,0.6909,0.6903,0.6905,3909899991.0
2006-06-27 07:00:00,0.69045,0.69064,0.69042,0.69049,3267300005.0
2006-06-27 07:30:00,0.69049,0.69055,0.6902,0.69044,3468200002.0
2006-06-27 08:00:00,0.69047,0.6907,0.69036,0.6907,3974700006.0
2006-06-27 08:30:00,0.69065,0.69138,0.69057,0.69133,4273499995.0
2006-06-27 09:00:00,0.69134,0.69134,0.69074,0.69084,3854200026.0
2006-06-27 09:30:00,0.69086,0.69114,0.69023,0.69023,4149400017.0
2006-06-27 10:00:00,0.69031,0.69145,0.69031,0.69084,3972199993.0
2006-06-27 10:30:00,0.69082,0.69091,0.69044,0.69056,3850599998.0
2006-06-27 11:00:00,0.69056,0.69062,0.69023,0.69032,4013999987.0
2006-06-27 11:30:00,0.69038,0.6907,0.69012,0.69046,4364099985.0
2006-06-27 12:00:00,0.69042,0.69058,0.69017,0.69025,4811399991.0
2006-06-27 12:30:00,0.69022,0.69039,0.69009,0.69015,4327799989.0
2006-06-27 13:00:00,0.6902,0.69074,0.69018,0.69058,4504299988.0
2006-06-27 13:30:00,0.6906,0.69093,0.69027,0.69037,4117200002.0
2006-06-27 14:00:00,0.69029,0.69103,0.69024,0.69086,4377000008.0
2006-06-27 14:30:00,0.69083,0.69109,0.6907,0.69106,4164199985.0
2006-06-27 15:00:00,0.69104,0.69125,0.69089,0.69108,3396199999.0
2006-06-27 15:30:00,0.69098,0.69107,0.69026,0.69033,4343099980.0
2006-06-27 16:00:00,0.6903,0.69062,0.69003,0.69051,4744200007.0
2006-06-27 16:30:00,0.69049,0.69065,0.69019,0.69056,4388299997.0
2006-06-27 17:00:00,0.69054,0.69079,0.69035,0.69062,3961400005.0
2006-06-27 17:30:00,0.6906,0.69064,0.68994,0.69015,3843100012.0
2006-06-27 18:00:00,0.69013,0.6905,0.69005,0.6903,30915999955.0
2006-06-27 18:30:00,0.69027,0.69059,0.69021,0.69047,14040099989.0
2006-06-27 19:00:00,0.69046,0.69064,0.6904,0.69055,12706700016.0
2006-06-27 19:30:00,0.69053,0.69061,0.69027,0.69027,11657500002.0
2006-06-27 20:00:00,0.69032,0.69038,0.6901,0.69012,11428599974.0
2006-06-27 20:30:00,0.69013,0.69046,0.69007,0.6903,21307499930.0
2006-06-27 21:00:00,0.69033,0.69043,0.69027,0.69037,13004999949.0
2006-06-27 21:30:00,0.69032,0.69043,0.69017,0.69036,7698300012.0
2006-06-27 22:00:00,0.69034,0.69037,0.69018,0.69025,7911199997.0
2006-06-27 22:30:00,0.69027,0.69056,0.69023,0.69029,5569599998.0
2006-06-27 23:00:00,0.69015,0.69091,0.69012,0.69047,5206700008.0
2006-06-27 23:30:00,0.69046,0.69062,0.69012,0.6904,3382699995.0
2006-06-28 00:00:00,0.69037,0.69047,0.69017,0.69023,3215100002.0
2006-06-28 00:30:00,0.69031,0.69033,0.69007,0.69012,3082600001.0
2006-06-28 01:00:00,0.69009,0.6904,0.68995,0.69034,4099500002.0
2006-06-28 01:30:00,0.69028,0.69033,0.68982,0.69002,3443500014.0
2006-06-28 02:00:00,0.68999,0.69021,0.68985,0.6899,4314699994.0
2006-06-28 02:30:00,0.68987,0.6901,0.68984,0.69005,3386499993.0
2006-06-28 03:00:00,0.69007,0.69019,0.68945,0.68955,3523699997.0
2006-06-28 03:30:00,0.68952,0.68961,0.68947,0.68948,2261300003.0
2006-06-28 04:00:00,0.68955,0.68964,0.68948,0.68964,2567699985.0
2006-06-28 04:30:00,0.68967,0.68979,0.68957,0.68974,3311999988.0
2006-06-28 05:00:00,0.68969,0.68976,0.68949,0.68953,2852500007.0
2006-06-28 05:30:00,0.68953,0.68978,0.6895,0.68973,3065500000.0
2006-06-28 06:00:00,0.68973,0.68973,0.68956,0.68968,2904399987.0
2006-06-28 06:30:00,0.6897,0.6897,0.68956,0.68966,2970499994.0
2006-06-28 07:00:00,0.6896,0.6897,0.68951,0.68969,3133499989.0
2006-06-28 07:30:00,0.68966,0.68972,0.6895,0.68965,3799200002.0
2006-06-28 08:00:00,0.6896,0.6903,0.6896,0.69007,3367200005.0
2006-06-28 08:30:00,0.69005,0.69086,0.68996,0.69064,4534600014.0
2006-06-28 09:00:00,0.69065,0.69116,0.69054,0.69101,4003800014.0
2006-06-28 09:30:00,0.69103,0.69107,0.69082,0.69093,4322600004.0
2006-06-28 10:00:00,0.69087,0.69149,0.69076,0.69139,4766999998.0
2006-06-28 10:30:00,0.69132,0.69175,0.69092,0.6911,3936299993.0
2006-06-28 11:00:00,0.69108,0.69108,0.69063,0.69073,4519099996.0
2006-06-28 11:30:00,0.69077,0.69098,0.69044,0.69052,4142100004.0
2006-06-28 12:00:00,0.69045,0.69061,0.68957,0.69005,4344200010.0
2006-06-28 12:30:00,0.69,0.69001,0.6896,0.68975,4212099994.0
2006-06-28 13:00:00,0.68981,0.68999,0.68948,0.68975,4358000005.0
2006-06-28 13:30:00,0.68977,0.69017,0.68959,0.6901,4661000014.0
2006-06-28 14:00:00,0.69012,0.69035,0.69007,0.69022,3859799998.0
2006-06-28 14:30:00,0.69013,0.69039,0.68982,0.68989,4183700014.0
2006-06-28 15:00:00,0.68988,0.69014,0.68971,0.69002,3672100004.0
2006-06-28 15:30:00,0.6901,0.69042,0.68992,0.69001,4302700008.0
2006-06-28 16:00:00,0.69,0.69033,0.68959,0.68985,4333499980.0
2006-06-28 16:30:00,0.68987,0.68995,0.68956,0.68959,3909599999.0
2006-06-28 17:00:00,0.68962,0.68985,0.68947,0.68975,4829499982.0
2006-06-28 17:30:00,0.68985,0.69026,0.68973,0.68999,4022499998.0
2006-06-28 18:00:00,0.68999,0.69002,0.68942,0.68983,29410999950.0
2006-06-28 18:30:00,0.68988,0.69029,0.6897,0.68992,14491599973.0
2006-06-28 19:00:00,0.68995,0.6903,0.68971,0.6901,11928899992.0
2006-06-28 19:30:00,0.69009,0.69032,0.6898,0.69019,10927500011.0
2006-06-28 20:00:00,0.69013,0.69041,0.68959,0.69002,11079500015.0
2006-06-28 20:30:00,0.69003,0.69039,0.68978,0.69035,21401000018.0
2006-06-28 21:00:00,0.69033,0.69036,0.68993,0.68999,13018899994.0
2006-06-28 21:30:00,0.68995,0.69033,0.68993,0.69032,7972099969.0
2006-06-28 22:00:00,0.69031,0.69043,0.69022,0.69035,7665600009.0
2006-06-28 22:30:00,0.69039,0.69043,0.69007,0.69007,5813400032.0
2006-06-28 23:00:00,0.68995,0.69051,0.68981,0.6901,5016599995.0
2006-06-28 23:30:00,0.69003,0.69024,0.68965,0.68996,3654699994.0
2006-06-29 00:00:00,0.68996,0.6902,0.68974,0.68998,3052500012.0
2006-06-29 00:30:00,0.69005,0.69006,0.6898,0.6899,3193600004.0
2006-06-29 01:00:00,0.68989,0.69012,0.68967,0.69012,3781600000.0
2006-06-29 01:30:00,0.69015,0.69017,0.68986,0.68992,4062499994.0
2006-06-29 02:00:00,0.68988,0.69007,0.68983,0.68993,3843000004.0
2006-06-29 02:30:00,0.68993,0.69008,0.6898,0.68999,3511300007.0
2006-06-29 03:00:00,0.69002,0.69018,0.68985,0.6901,3439400009.0
2006-06-29 03:30:00,0.69009,0.69042,0.69009,0.69033,3982099983.0
2006-06-29 04:00:00,0.69038,0.69044,0.69021,0.69033,3732999987.0
2006-06-29 04:30:00,0.69033,0.69039,0.69018,0.6902,3420399989.0
2006-06-29 05:00:00,0.69021,0.69035,0.69015,0.69023,3490699989.0
2006-06-29 05:30:00,0.69022,0.69035,0.6901,0.69021,3372400006.0
2006-06-29 06:00:00,0.69025,0.69036,0.69012,0.6902,2852200017.0
2006-06-29 06:30:00,0.6902,0.69036,0.69013,0.69023,3171200009.0
2006-06-29 07:00:00,0.69026,0.69032,0.69005,0.69012,3396999997.0
2006-06-29 07:30:00,0.69012,0.69017,0.68985,0.69003,3625400009.0
2006-06-29 08:00:00,0.69001,0.69065,0.69001,0.6905,3762900016.0
2006-06-29 08:30:00,0.69048,0.69056,0.69033,0.69033,4000900005.0
2006-06-29 09:00:00,0.69034,0.69065,0.69008,0.6906,4542399998.0
2006-06-29 09:30:00,0.69059,0.69106,0.69057,0.69096,4254600007.0
2006-06-29 10:00:00,0.69092,0.69104,0.69056,0.69069,4217799986.0
2006-06-29 10:30:00,0.69071,0.69083,0.6902,0.69069,4211400018.0
2006-06-29 11:00:00,0.69072,0.69091,0.69047,0.69063,4348800007.0
2006-06-29 11:30:00,0.69065,0.6914,0.69054,0.69138,4477699979.0
2006-06-29 12:00:00,0.6913,0.69147,0.69116,0.69125,4602699978.0
2006-06-29 12:30:00,0.6912,0.69139,0.69107,0.69107,4092399998.0
2006-06-29 13:00:00,0.69107,0.6914,0.69102,0.69132,4404600005.0
2006-06-29 13:30:00,0.69135,0.69143,0.69088,0.69117,4790999983.0
2006-06-29 14:00:00,0.69109,0.69113,0.69062,0.69065,4286999970.0
2006-06-29 14:30:00,0.6907,0.69151,0.6907,0.69142,4035300010.0
2006-06-29 15:00:00,0.69135,0.69175,0.69118,0.69165,4819099997.0
2006-06-29 15:30:00,0.69165,0.69172,0.69142,0.69142,3935100018.0
2006-06-29 16:00:00,0.69146,0.6919,0.69131,0.69163,4140999990.0
2006-06-29 16:30:00,0.69154,0.69174,0.6914,0.69148,3858300013.0
2006-06-29 17:00:00,0.69151,0.6923,0.69135,0.69214,4644700019.0
2006-06-29 17:30:00,0.69215,0.69244,0.69199,0.69207,3865999999.0
2006-06-29 18:00:00,0.69205,0.69233,0.69189,0.6923,32057500045.0
2006-06-29 18:30:00,0.69233,0.69241,0.69188,0.69235,14861099980.0
2006-06-29 19:00:00,0.69234,0.69264,0.69215,0.69264,12105799987.0
2006-06-29 19:30:00,0.69263,0.69286,0.69202,0.69207,11290600000.0
2006-06-29 20:00:00,0.69215,0.6923,0.69176,0.69207,11048799970.0
2006-06-29 20:30:00,0.69204,0.69257,0.69164,0.692,21382399970.0
2006-06-29 21:00:00,0.69201,0.69227,0.6916,0.69193,13383600016.0
2006-06-29 21:30:00,0.69188,0.69247,0.6918,0.69234,7933799999.0
2006-06-29 22:00:00,0.69225,0.69254,0.69218,0.69232,8143499992.0
2006-06-29 22:30:00,0.69233,0.69273,0.69218,0.69257,5366399987.0
2006-06-29 23:00:00,0.69245,0.69288,0.69221,0.69273,5208099988.0
2006-06-29 23:30:00,0.69276,0.69312,0.69255,0.69295,4011300008.0
2006-06-30 00:00:00,0.6929,0.69303,0.69275,0.69287,2907799989.0
2006-06-30 00:30:00,0.69293,0.69293,0.69247,0.69249,3094100001.0
2006-06-30 01:00:00,0.69244,0.69265,0.69233,0.69248,3829500002.0
2006-06-30 01:30:00,0.69246,0.69276,0.69246,0.69267,3757599992.0
2006-06-30 02:00:00,0.69263,0.69291,0.69258,0.69268,4421099992.0
2006-06-30 02:30:00,0.69263,0.69291,0.69257,0.69264,4183499971.0
2006-06-30 03:00:00,0.69265,0.69322,0.69258,0.69304,3679400010.0
2006-06-30 03:30:00,0.69307,0.69329,0.69268,0.69301,4083900010.0
2006-06-30 04:00:00,0.69309,0.69325,0.69298,0.69317,3711999995.0
2006-06-30 04:30:00,0.69314,0.69324,0.693,0.69302,3576199997.0
2006-06-30 05:00:00,0.69301,0.69316,0.693,0.69311,2956799998.0
2006-06-30 05:30:00,0.69318,0.69327,0.6931,0.69313,3570500001.0
2006-06-30 06:00:00,0.69308,0.69326,0.69298,0.69325,3898700003.0
2006-06-30 06:30:00,0.69325,0.69332,0.69313,0.69322,2450399996.0
2006-06-30 07:00:00,0.69317,0.69338,0.69281,0.69296,3059699997.0
2006-06-30 07:30:00,0.69288,0.69333,0.69286,0.69297,4361600011.0
2006-06-30 08:00:00,0.69285,0.69331,0.69263,0.6932,3647899996.0
2006-06-30 08:30:00,0.6932,0.69323,0.69285,0.69303,3806700002.0
2006-06-30 09:00:00,0.69303,0.69405,0.69287,0.69404,4002500019.0
2006-06-30 09:30:00,0.69409,0.69455,0.694,0.69445,3973399995.0
2006-06-30 10:00:00,0.69443,0.69443,0.69385,0.69412,4009599984.0
2006-06-30 10:30:00,0.69388,0.69388,0.69305,0.69327,4119499984.0
2006-06-30 11:00:00,0.69322,0.69345,0.69306,0.69345,4047700002.0
2006-06-30 11:30:00,0.6935,0.69356,0.69291,0.69332,4281000004.0
2006-06-30 12:00:00,0.6933,0.69346,0.6929,0.69299,4888800006.0
2006-06-30 12:30:00,0.69297,0.6931,0.69246,0.6928,3869500002.0
2006-06-30 13:00:00,0.69286,0.69324,0.69249,0.69267,3908399979.0
2006-06-30 13:30:00,0.69269,0.69269,0.69161,0.69172,4552200007.0
2006-06-30 14:00:00,0.69169,0.69216,0.6916,0.69197,4513999983.0
2006-06-30 14:30:00,0.69201,0.69264,0.69136,0.6914,4120900001.0
2006-06-30 15:00:00,0.69138,0.69192,0.69126,0.69159,4053300008.0
2006-06-30 15:30:00,0.69158,0.69184,0.69142,0.69172,4273799989.0
2006-06-30 16:00:00,0.6917,0.69183,0.6914,0.69179,4151999981.0
2006-06-30 16:30:00,0.6918,0.69181,0.69111,0.69117,4712300000.0
2006-06-30 17:00:00,0.69122,0.69165,0.6909,0.6913,3623900016.0
2006-06-30 17:30:00,0.69135,0.69155,0.69089,0.69094,3926599998.0
2006-06-30 18:00:00,0.69109,0.69176,0.69098,0.69154,29222899976.0
2006-06-30 18:30:00,0.69156,0.69206,0.6915,0.69202,14589099985.0
2006-06-30 19:00:00,0.692,0.6921,0.69178,0.6921,12162000002.0
2006-06-30 19:30:00,0.69207,0.69215,0.69163,0.69163,11163700006.0
2006-06-30 20:00:00,0.69171,0.69186,0.6915,0.69175,10701099982.0
2006-06-30 20:30:00,0.69178,0.6919,0.69155,0.6919,20597400047.0
2006-06-30 21:00:00,0.69196,0.69207,0.69164,0.6918,13348499951.0
2006-06-30 21:30:00,0.69175,0.6918,0.69127,0.69153,7653299976.0
2006-06-30 22:00:00,0.69152,0.69166,0.69132,0.69145,7269999974.0
2006-06-30 22:30:00,0.69148,0.69196,0.69131,0.69178,5690999980.0
2006-07-02 23:00:00,0.6909,0.69227,0.6909,0.69188,4395500007.0
2006-07-02 23:30:00,0.69199,0.69226,0.69154,0.69186,4982699981.0
2006-07-03 00:00:00,0.69215,0.69231,0.69176,0.69193,3484599986.0
2006-07-03 00:30:00,0.69198,0.69207,0.69185,0.69198,2968100005.0
2006-07-03 01:00:00,0.69195,0.69208,0.69192,0.69207,3412199993.0
2006-07-03 01:30:00,0.69203,0.69205,0.69188,0.69197,3759399991.0
2006-07-03 02:00:00,0.69195,0.69214,0.69175,0.69214,3413499997.0
2006-07-03 02:30:00,0.69212,0.69218,0.6918,0.69188,3160299994.0
2006-07-03 03:00:00,0.6919,0.69206,0.6918,0.69205,2863600005.0
2006-07-03 03:30:00,0.69203,0.69214,0.69197,0.69198,2481299986.0
2006-07-03 04:00:00,0.69205,0.69211,0.69178,0.69198,2750699989.0
2006-07-03 04:30:00,0.69197,0.6921,0.69182,0.69197,3000400002.0
2006-07-03 05:00:00,0.69195,0.69233,0.69195,0.69219,3142999997.0
2006-07-03 05:30:00,0.69219,0.6923,0.69214,0.69223,3107100000.0
2006-07-03 06:00:00,0.69225,0.69236,0.69217,0.69225,2800099998.0
2006-07-03 06:30:00,0.69225,0.69242,0.69212,0.69238,3063800014.0
2006-07-03 07:00:00,0.69236,0.69254,0.69218,0.69225,3545499998.0
2006-07-03 07:30:00,0.69222,0.69238,0.69206,0.69223,3568799996.0
2006-07-03 08:00:00,0.69221,0.69236,0.69204,0.69217,4102300019.0
2006-07-03 08:30:00,0.69216,0.69226,0.69185,0.69225,4369800000.0
2006-07-03 09:00:00,0.69223,0.69267,0.69216,0.69254,4295700011.0
2006-07-03 09:30:00,0.69264,0.69278,0.69236,0.69243,4681500019.0
2006-07-03 10:00:00,0.69249,0.69293,0.6923,0.6923,4491000023.0
2006-07-03 10:30:00,0.69213,0.69245,0.69163,0.69223,4785100015.0
2006-07-03 11:00:00,0.69228,0.69265,0.692,0.69242,4469799992.0
2006-07-03 11:30:00,0.69249,0.69261,0.69198,0.69238,4422100022.0
2006-07-03 12:00:00,0.69232,0.6933,0.69232,0.69328,4480599996.0
2006-07-03 12:30:00,0.69325,0.69382,0.6932,0.69365,4078599998.0
2006-07-03 13:00:00,0.69367,0.6941,0.69359,0.69381,4128699994.0
2006-07-03 13:30:00,0.69383,0.694,0.69365,0.69395,4966899986.0
2006-07-03 14:00:00,0.69392,0.69398,0.6932,0.6938,4621200011.0
2006-07-03 14:30:00,0.69379,0.69403,0.6932,0.69335,3904099980.0
2006-07-03 15:00:00,0.69337,0.69382,0.69335,0.69353,3835799982.0
2006-07-03 15:30:00,0.69351,0.69357,0.69306,0.69315,3675699994.0
2006-07-03 16:00:00,0.69311,0.69421,0.6931,0.69388,4339999993.0
2006-07-03 16:30:00,0.69386,0.69436,0.6938,0.6941,4039300019.0
2006-07-03 17:00:00,0.69408,0.69495,0.69385,0.69471,4199299996.0
2006-07-03 17:30:00,0.69472,0.69546,0.69472,0.69482,4247099987.0
2006-07-03 18:00:00,0.69487,0.69493,0.69448,0.69457,26865300015.0
2006-07-03 18:30:00,0.69451,0.69553,0.69439,0.69525,14087200022.0
2006-07-03 19:00:00,0.69525,0.69576,0.6951,0.69527,11546799992.0
2006-07-03 19:30:00,0.69523,0.69529,0.69507,0.69507,10729899981.0
2006-07-03 20:00:00,0.69513,0.69518,0.69474,0.69482,10797399963.0
2006-07-03 20:30:00,0.69483,0.695,0.69469,0.69476,21288500041.0
2006-07-03 21:00:00,0.69478,0.69487,0.69453,0.69467,13387100002.0
2006-07-03 21:30:00,0.69465,0.69484,0.69463,0.69477,7422700009.0
2006-07-03 22:00:00,0.69474,0.69483,0.69448,0.6946,7777499991.0
2006-07-03 22:30:00,0.69464,0.69506,0.69463,0.69485,5698099982.0
2006-07-03 23:00:00,0.6946,0.69505,0.69423,0.69427,4935299997.0
2006-07-03 23:30:00,0.6945,0.69489,0.69392,0.69448,2803700003.0
2006-07-04 00:00:00,0.69454,0.69482,0.6944,0.69453,3763999997.0
2006-07-04 00:30:00,0.69462,0.69473,0.69436,0.69459,3783199992.0
2006-07-04 01:00:00,0.69462,0.69465,0.6943,0.69445,3471399993.0
2006-07-04 01:30:00,0.69438,0.69449,0.69423,0.69432,3355299999.0
2006-07-04 02:00:00,0.69429,0.69437,0.69389,0.69407,4258900003.0
2006-07-04 02:30:00,0.69403,0.69415,0.6939,0.69393,3570600000.0
2006-07-04 03:00:00,0.69397,0.69431,0.69395,0.69419,3376700010.0
2006-07-04 03:30:00,0.6942,0.69431,0.69397,0.69398,3136499983.0
2006-07-04 04:00:00,0.69407,0.69409,0.69379,0.69405,2816399989.0
2006-07-04 04:30:00,0.69404,0.69427,0.69399,0.69412,2863300003.0
2006-07-04 05:00:00,0.69409,0.69427,0.69406,0.69418,2905000000.0
2006-07-04 05:30:00,0.69418,0.69434,0.69412,0.69422,4155599985.0
2006-07-04 06:00:00,0.69425,0.6943,0.69409,0.69415,3082699992.0
2006-07-04 06:30:00,0.69415,0.6944,0.6941,0.69434,2520099997.0
2006-07-04 07:00:00,0.69433,0.69439,0.69413,0.69428,3122799985.0
2006-07-04 07:30:00,0.6943,0.69435,0.69414,0.69425,3605199993.0
2006-07-04 08:00:00,0.69421,0.69467,0.69421,0.6945,3370699999.0
2006-07-04 08:30:00,0.69444,0.69483,0.69429,0.69457,4457500002.0
2006-07-04 09:00:00,0.69459,0.69508,0.69432,0.69495,3800799991.0
2006-07-04 09:30:00,0.69489,0.6951,0.69459,0.69473,4044400000.0
2006-07-04 10:00:00,0.69468,0.69477,0.6945,0.69452,3714900006.0
2006-07-04 10:30:00,0.69448,0.69453,0.69381,0.69392,3996699977.0
2006-07-04 11:00:00,0.69395,0.69411,0.69353,0.6937,4348399998.0
2006-07-04 11:30:00,0.69374,0.69399,0.69363,0.69395,4462099984.0
2006-07-04 12:00:00,0.6939,0.69402,0.69349,0.69365,4312499992.0
2006-07-04 12:30:00,0.69361,0.69367,0.69299,0.69328,4146900010.0
2006-07-04 13:00:00,0.69331,0.69373,0.69317,0.69348,4300500011.0
2006-07-04 13:30:00,0.69349,0.69355,0.69306,0.69312,3659799996.0
2006-07-04 14:00:00,0.69312,0.69329,0.69264,0.69287,4278700013.0
2006-07-04 14:30:00,0.69287,0.69312,0.69236,0.69295,4157399978.0
2006-07-04 15:00:00,0.69294,0.69312,0.69277,0.69302,4191200008.0
2006-07-04 15:30:00,0.69301,0.69314,0.69283,0.69295,4266099999.0
2006-07-04 16:00:00,0.69298,0.69341,0.69292,0.6934,3768599995.0
2006-07-04 16:30:00,0.69339,0.69358,0.69285,0.6929,3702299986.0
2006-07-04 17:00:00,0.69294,0.6935,0.69294,0.6932,4319100006.0
2006-07-04 17:30:00,0.69321,0.69323,0.69262,0.69283,3908500013.0
2006-07-04 18:00:00,0.69285,0.69318,0.6927,0.69305,32236300016.0
2006-07-04 18:30:00,0.69305,0.69312,0.6928,0.69297,14130900004.0
2006-07-04 19:00:00,0.69295,0.693,0.69268,0.69285,11604299985.0
2006-07-04 19:30:00,0.69283,0.69317,0.6928,0.69297,10509200021.0
2006-07-04 20:00:00,0.69304,0.69324,0.69288,0.69317,10775399971.0
2006-07-04 20:30:00,0.69318,0.69329,0.69295,0.6932,21616100003.0
2006-07-04 21:00:00,0.69323,0.69327,0.69285,0.69307,12924599996.0
2006-07-04 21:30:00,0.69299,0.69326,0.69272,0.69309,7914299961.0
2006-07-04 22:00:00,0.69307,0.69334,0.6929,0.69309,7884099979.0
2006-07-04 22:30:00,0.69316,0.69325,0.69277,0.69277,5794800005.0
2006-07-04 23:00:00,0.69265,0.6935,0.69265,0.69327,4939200024.0
2006-07-04 23:30:00,0.69329,0.69338,0.69295,0.69333,3558799989.0
2006-07-05 00:00:00,0.69331,0.69344,0.69268,0.69282,3124399995.0
2006-07-05 00:30:00,0.69295,0.69314,0.69276,0.69303,3540900002.0
2006-07-05 01:00:00,0.69301,0.69344,0.69279,0.69337,4000100000.0
2006-07-05 01:30:00,0.6934,0.69347,0.69288,0.69308,4316099990.0
2006-07-05 02:00:00,0.69302,0.6933,0.69291,0.69324,3738899987.0
2006-07-05 02:30:00,0.6932,0.69338,0.69303,0.69317,3269200020.0
2006-07-05 03:00:00,0.69322,0.69322,0.69291,0.69305,2644899988.0
2006-07-05 03:30:00,0.69301,0.6932,0.69294,0.69308,2905799987.0
2006-07-05 04:00:00,0.69313,0.69326,0.69299,0.69308,2695600010.0
2006-07-05 04:30:00,0.69304,0.69335,0.69304,0.69331,3620599997.0
2006-07-05 05:00:00,0.69328,0.69365,0.69327,0.69357,3719199989.0
2006-07-05 05:30:00,0.69356,0.69374,0.69342,0.69345,3715699998.0
2006-07-05 06:00:00,0.69351,0.69371,0.69342,0.69355,3827099995.0
2006-07-05 06:30:00,0.69353,0.69378,0.69328,0.69355,4619300012.0
2006-07-05 07:00:00,0.69349,0.69378,0.69336,0.69369,3829900006.0
2006-07-05 07:30:00,0.69367,0.6942,0.69358,0.69401,3732100006.0
2006-07-05 08:00:00,0.694,0.69434,0.69351,0.69368,4370800006.0
2006-07-05 08:30:00,0.69369,0.6938,0.69292,0.69315,4210099999.0
2006-07-05 09:00:00,0.69311,0.69334,0.69265,0.69275,4584999981.0
2006-07-05 09:30:00,0.69276,0.69277,0.69236,0.69264,4185099992.0
2006-07-05 10:00:00,0.69258,0.69281,0.6921,0.6921,3906900026.0
2006-07-05 10:30:00,0.69219,0.6925,0.69205,0.69239,4216199975.0
2006-07-05 11:00:00,0.69233,0.69238,0.6918,0.69192,4547600016.0
2006-07-05 11:30:00,0.69194,0.69227,0.69181,0.69226,4648500008.0
2006-07-05 12:00:00,0.69219,0.69238,0.69195,0.69225,4106200023.0
2006-07-05 12:30:00,0.69222,0.69225,0.6919,0.692,3881900007.0
2006-07-05 13:00:00,0.69201,0.69219,0.69181,0.69202,3629000011.0
2006-07-05 13:30:00,0.69198,0.69287,0.69187,0.69275,5050399993.0
2006-07-05 14:00:00,0.69274,0.69356,0.69236,0.69312,5004099998.0
2006-07-05 14:30:00,0.69312,0.69366,0.69312,0.6932,4212099992.0
2006-07-05 15:00:00,0.69316,0.69354,0.6931,0.69332,4547299977.0
2006-07-05 15:30:00,0.69332,0.69349,0.693,0.69323,4182499983.0
2006-07-05 16:00:00,0.69335,0.69355,0.69316,0.69336,4296200009.0
2006-07-05 16:30:00,0.6933,0.69355,0.69315,0.69348,3983000001.0
2006-07-05 17:00:00,0.69354,0.69365,0.69341,0.69361,4183400001.0
2006-07-05 17:30:00,0.69361,0.69373,0.69342,0.69368,3887499994.0
2006-07-05 18:00:00,0.69365,0.69367,0.6932,0.69341,29659700041.0
2006-07-05 18:30:00,0.6934,0.69359,0.6933,0.69341,14857199987.0
2006-07-05 19:00:00,0.6934,0.69349,0.69319,0.69333,11625999998.0
2006-07-05 19:30:00,0.69332,0.69353,0.69321,0.69337,10375900009.0
2006-07-05 20:00:00,0.69343,0.69358,0.69332,0.69337,11548299957.0
2006-07-05 20:30:00,0.69338,0.69388,0.69334,0.69375,20185400001.0
2006-07-05 21:00:00,0.69378,0.69382,0.69324,0.69366,12840799973.0
2006-07-05 21:30:00,0.69362,0.69384,0.69358,0.69363,7442899984.0
2006-07-05 22:00:00,0.69361,0.69368,0.69326,0.69331,7715100006.0
2006-07-05 22:30:00,0.69333,0.69361,0.69318,0.69331,6009499991.0
2006-07-05 23:00:00,0.6932,0.69364,0.69303,0.6935,5258499967.0
2006-07-05 23:30:00,0.69354,0.69363,0.69305,0.69335,3117800018.0
2006-07-06 00:00:00,0.69334,0.69353,0.69318,0.69322,3734599999.0
2006-07-06 00:30:00,0.6933,0.69349,0.69319,0.69347,3077300005.0
2006-07-06 01:00:00,0.69342,0.69354,0.69332,0.69349,3725599988.0
2006-07-06 01:30:00,0.69343,0.6935,0.69323,0.69334,3927899995.0
2006-07-06 02:00:00,0.69332,0.69359,0.69329,0.69346,3881100004.0
2006-07-06 02:30:00,0.69342,0.69348,0.69307,0.6932,3577799996.0
2006-07-06 03:00:00,0.69327,0.69363,0.69323,0.69353,3768000012.0
2006-07-06 03:30:00,0.6935,0.69369,0.69346,0.69349,4056699996.0
2006-07-06 04:00:00,0.69358,0.69365,0.69337,0.69344,3450499982.0
2006-07-06 04:30:00,0.69345,0.69358,0.6934,0.69352,3507000004.0
2006-07-06 05:00:00,0.6935,0.69363,0.69343,0.69358,2895899988.0
2006-07-06 05:30:00,0.69359,0.69367,0.69344,0.69348,3493800001.0
2006-07-06 06:00:00,0.69348,0.69373,0.69345,0.6936,2755699984.0
2006-07-06 06:30:00,0.6936,0.69366,0.69325,0.6933,3645899995.0
2006-07-06 07:00:00,0.69327,0.69358,0.69327,0.69342,3064600004.0
2006-07-06 07:30:00,0.69339,0.69355,0.6932,0.69355,4092099987.0
2006-07-06 08:00:00,0.69349,0.69367,0.69325,0.69344,3692200004.0
2006-07-06 08:30:00,0.69342,0.69367,0.69331,0.69353,3718800006.0
2006-07-06 09:00:00,0.69351,0.69419,0.69348,0.69405,3919700008.0
2006-07-06 09:30:00,0.69405,0.69436,0.69401,0.6942,4218300028.0
2006-07-06 10:00:00,0.69419,0.6942,0.69333,0.69369,3871199999.0
2006-07-06 10:30:00,0.69372,0.69419,0.69355,0.69405,4162099989.0
2006-07-06 11:00:00,0.69406,0.69415,0.69374,0.69377,4101900013.0
2006-07-06 11:30:00,0.69381,0.69383,0.69349,0.69366,3940600027.0
2006-07-06 12:00:00,0.69362,0.69387,0.69343,0.69385,4986599986.0
2006-07-06 12:30:00,0.69379,0.69401,0.69361,0.69364,4708499974.0
2006-07-06 13:00:00,0.69346,0.69436,0.69295,0.69403,4196599992.0
2006-07-06 13:30:00,0.694,0.69412,0.69321,0.69398,4455499976.0
2006-07-06 14:00:00,0.69392,0.69405,0.6937,0.69395,4742900017.0
2006-07-06 14:30:00,0.69395,0.69492,0.69395,0.69439,4230499994.0
2006-07-06 15:00:00,0.69432,0.69469,0.69373,0.69374,4096900000.0
2006-07-06 15:30:00,0.69376,0.69413,0.69362,0.69381,4907800001.0
2006-07-06 16:00:00,0.69376,0.69411,0.69363,0.69408,4656899972.0
2006-07-06 16:30:00,0.69407,0.6944,0.69399,0.69427,4380499987.0
2006-07-06 17:00:00,0.69429,0.69441,0.69394,0.69394,4442100023.0
2006-07-06 17:30:00,0.6939,0.69435,0.69385,0.69417,3542099989.0
2006-07-06 18:00:00,0.69418,0.69447,0.69409,0.69434,31033100000.0
2006-07-06 18:30:00,0.69432,0.69463,0.69422,0.6945,14503000000.0
2006-07-06 19:00:00,0.69449,0.69479,0.69444,0.6947,12066699981.0
2006-07-06 19:30:00,0.69468,0.6948,0.69455,0.6947,10933499972.0
2006-07-06 20:00:00,0.69477,0.69507,0.69464,0.69497,11416299994.0
2006-07-06 20:30:00,0.69498,0.69531,0.69493,0.69525,21362900032.0
2006-07-06 21:00:00,0.69528,0.69554,0.69519,0.69548,12979799984.0
2006-07-06 21:30:00,0.69544,0.69548,0.69521,0.69532,7098699978.0
2006-07-06 22:00:00,0.6953,0.69595,0.69525,0.69581,7939699994.0
2006-07-06 22:30:00,0.69584,0.69592,0.69532,0.69532,5931500005.0
2006-07-06 23:00:00,0.6952,0.69597,0.6949,0.69529,5644499997.0
2006-07-06 23:30:00,0.69545,0.69545,0.69467,0.69499,2907800002.0
2006-07-07 00:00:00,0.69495,0.69533,0.6949,0.69508,2842900013.0
2006-07-07 00:30:00,0.69515,0.6952,0.69487,0.6951,2739799990.0
2006-07-07 01:00:00,0.69507,0.69522,0.69492,0.69512,3682600003.0
2006-07-07 01:30:00,0.69508,0.69521,0.69488,0.69492,3410500008.0
2006-07-07 02:00:00,0.6949,0.69512,0.69482,0.695,4154599990.0
2006-07-07 02:30:00,0.69487,0.69524,0.69472,0.69508,3254199994.0
2006-07-07 03:00:00,0.6951,0.69523,0.69493,0.69505,3006600011.0
2006-07-07 03:30:00,0.69503,0.69512,0.69493,0.69493,2396299996.0
2006-07-07 04:00:00,0.695,0.69504,0.69464,0.69503,2490600003.0
2006-07-07 04:30:00,0.69495,0.69508,0.69482,0.69497,2872599984.0
2006-07-07 05:00:00,0.69495,0.69512,0.69495,0.69498,2641700001.0
2006-07-07 05:30:00,0.69498,0.69507,0.69493,0.69498,2826900005.0
2006-07-07 06:00:00,0.695,0.69511,0.69494,0.695,3099500013.0
2006-07-07 06:30:00,0.695,0.69516,0.69495,0.69508,3559300009.0
2006-07-07 07:00:00,0.69505,0.69529,0.69503,0.69515,3264100013.0
2006-07-07 07:30:00,0.69515,0.69549,0.69512,0.69534,3556400001.0
2006-07-07 08:00:00,0.6953,0.69547,0.69519,0.69524,2884399994.0
2006-07-07 08:30:00,0.69522,0.69561,0.69522,0.69546,3678299980.0
2006-07-07 09:00:00,0.69548,0.69581,0.69539,0.69543,4427799987.0
2006-07-07 09:30:00,0.69548,0.69551,0.69489,0.6949,4037900009.0
2006-07-07 10:00:00,0.69487,0.69524,0.69484,0.69497,3937000003.0
2006-07-07 10:30:00,0.69496,0.69517,0.6945,0.69475,4456600003.0
2006-07-07 11:00:00,0.69473,0.69473,0.69415,0.6942,4159500012.0
2006-07-07 11:30:00,0.69431,0.6945,0.69378,0.69402,4282799980.0
2006-07-07 12:00:00,0.69398,0.69422,0.69362,0.694,4693899977.0
2006-07-07 12:30:00,0.69399,0.69406,0.69341,0.69353,3657100004.0
2006-07-07 13:00:00,0.69351,0.69427,0.69347,0.69394,4154500007.0
2006-07-07 13:30:00,0.69391,0.69438,0.69368,0.69428,4203100000.0
2006-07-07 14:00:00,0.69432,0.69439,0.6936,0.69426,4112500011.0
2006-07-07 14:30:00,0.69465,0.69523,0.69252,0.69305,4524899987.0
2006-07-07 15:00:00,0.69295,0.6931,0.69244,0.69258,3912199983.0
2006-07-07 15:30:00,0.69257,0.6928,0.69216,0.69256,4529599993.0
2006-07-07 16:00:00,0.69258,0.69261,0.69207,0.69207,4331899974.0
2006-07-07 16:30:00,0.69205,0.69273,0.69203,0.69271,4096899996.0
2006-07-07 17:00:00,0.69274,0.69293,0.6925,0.69272,5020300006.0
2006-07-07 17:30:00,0.69273,0.69279,0.69236,0.6924,3938399977.0
2006-07-07 18:00:00,0.69249,0.69262,0.69215,0.69225,31810799963.0
2006-07-07 18:30:00,0.69225,0.69243,0.69215,0.69238,15141600024.0
2006-07-07 19:00:00,0.6924,0.69251,0.69216,0.69223,12328399953.0
2006-07-07 19:30:00,0.69223,0.69232,0.69209,0.69215,10974900000.0
2006-07-07 20:00:00,0.69223,0.69227,0.69195,0.69207,10917799995.0
2006-07-07 20:30:00,0.69208,0.6922,0.69191,0.6921,20602699976.0
2006-07-07 21:00:00,0.69215,0.69231,0.69185,0.69193,12943199972.0
2006-07-07 21:30:00,0.6919,0.69206,0.69182,0.69198,7433300014.0
2006-07-07 22:00:00,0.69195,0.69208,0.69171,0.69185,7812100001.0
2006-07-07 22:30:00,0.69188,0.6921,0.69176,0.69178,5904699995.0
2006-07-09 23:00:00,0.69149,0.69263,0.69149,0.69237,4841699996.0
2006-07-09 23:30:00,0.69244,0.69272,0.69207,0.69232,4727500002.0
2006-07-10 00:00:00,0.69229,0.69242,0.6919,0.69236,3979200003.0
2006-07-10 00:30:00,0.69244,0.69244,0.6922,0.69225,2994499984.0
2006-07-10 01:00:00,0.69227,0.6923,0.6921,0.69226,3252799991.0
2006-07-10 01:30:00,0.69224,0.6923,0.692,0.69208,3804900003.0
2006-07-10 02:00:00,0.69205,0.69222,0.69175,0.69214,4069100015.0
2006-07-10 02:30:00,0.69211,0.69219,0.69142,0.69145,4040899993.0
2006-07-10 03:00:00,0.69148,0.69152,0.6913,0.69145,2480300016.0
2006-07-10 03:30:00,0.69143,0.69154,0.69132,0.69132,3276200015.0
2006-07-10 04:00:00,0.6914,0.69159,0.69132,0.69158,2968399991.0
2006-07-10 04:30:00,0.69154,0.69163,0.69132,0.6916,4152899998.0
2006-07-10 05:00:00,0.69156,0.69163,0.69127,0.69139,2982099986.0
2006-07-10 05:30:00,0.69137,0.69155,0.6913,0.69149,2676199999.0
2006-07-10 06:00:00,0.69153,0.69166,0.69142,0.69164,4000200014.0
2006-07-10 06:30:00,0.69166,0.69186,0.69155,0.69163,2785899987.0
2006-07-10 07:00:00,0.69156,0.69165,0.69146,0.69153,2865999994.0
2006-07-10 07:30:00,0.69153,0.69166,0.69146,0.69155,3683299999.0
2006-07-10 08:00:00,0.69151,0.69193,0.69151,0.6917,3396099992.0
2006-07-10 08:30:00,0.69172,0.69178,0.69154,0.69166,4130599997.0
2006-07-10 09:00:00,0.69169,0.69184,0.69124,0.69133,4781300014.0
2006-07-10 09:30:00,0.69138,0.69186,0.69132,0.69165,4628200001.0
2006-07-10 10:00:00,0.69165,0.69206,0.6916,0.69165,4494900002.0
2006-07-10 10:30:00,0.69184,0.69249,0.69184,0.69229,4455399989.0
2006-07-10 11:00:00,0.69232,0.69304,0.69221,0.69297,4750699995.0
2006-07-10 11:30:00,0.69292,0.69321,0.6927,0.69312,4931599985.0
2006-07-10 12:00:00,0.69302,0.6932,0.69259,0.69267,4687900000.0
2006-07-10 12:30:00,0.69264,0.69293,0.69239,0.69256,4222299988.0
2006-07-10 13:00:00,0.6926,0.69268,0.69182,0.69211,4603099989.0
2006-07-10 13:30:00,0.69216,0.69217,0.69183,0.69197,3829499998.0
2006-07-10 14:00:00,0.69198,0.69222,0.69171,0.69175,4429000002.0
2006-07-10 14:30:00,0.69171,0.69213,0.69144,0.69208,4339999998.0
2006-07-10 15:00:00,0.69213,0.69245,0.69195,0.69234,4335499996.0
2006-07-10 15:30:00,0.69239,0.69271,0.6922,0.69262,4378500002.0
2006-07-10 16:00:00,0.6926,0.69268,0.692,0.69223,3956199993.0
2006-07-10 16:30:00,0.69225,0.69265,0.69178,0.69181,3964800017.0
2006-07-10 17:00:00,0.69187,0.69236,0.69187,0.69224,4081499994.0
2006-07-10 17:30:00,0.69231,0.69234,0.69187,0.69214,4358300026.0
2006-07-10 18:00:00,0.69214,0.69236,0.69148,0.6916,31378900013.0
2006-07-10 18:30:00,0.6916,0.69172,0.69127,0.69137,14968799983.0
2006-07-10 19:00:00,0.69135,0.69165,0.69121,0.69155,11612899987.0
2006-07-10 19:30:00,0.69153,0.69172,0.69139,0.69147,10945900011.0
2006-07-10 20:00:00,0.69153,0.69153,0.6912,0.69122,11599899952.0
2006-07-10 20:30:00,0.69125,0.69165,0.69123,0.69155,21872599940.0
2006-07-10 21:00:00,0.69158,0.69191,0.69152,0.69167,12857199992.0
2006-07-10 21:30:00,0.69165,0.69172,0.69145,0.69152,7072400005.0
2006-07-10 22:00:00,0.6915,0.69166,0.69139,0.69155,8035399996.0
2006-07-10 22:30:00,0.69159,0.69176,0.69128,0.69128,5431200008.0
2006-07-10 23:00:00,0.69115,0.69174,0.69115,0.6915,4651799986.0
2006-07-10 23:30:00,0.69153,0.69155,0.69107,0.69141,3770599986.0
2006-07-11 00:00:00,0.69137,0.69148,0.69113,0.69122,3318299992.0
2006-07-11 00:30:00,0.6913,0.69147,0.6912,0.69128,3012999993.0
2006-07-11 01:00:00,0.69124,0.69147,0.69121,0.69137,3895300007.0
2006-07-11 01:30:00,0.69128,0.69143,0.69103,0.69109,3698600011.0
2006-07-11 02:00:00,0.69109,0.6912,0.69055,0.69058,3368000001.0
2006-07-11 02:30:00,0.69053,0.69099,0.69044,0.69088,3593499992.0
2006-07-11 03:00:00,0.69088,0.69098,0.69073,0.69095,3448899991.0
2006-07-11 03:30:00,0.69093,0.69107,0.69082,0.69083,3205999991.0
2006-07-11 04:00:00,0.69088,0.69091,0.69077,0.69086,2646399999.0
2006-07-11 04:30:00,0.69087,0.69093,0.69078,0.69082,3048999995.0
2006-07-11 05:00:00,0.6908,0.69093,0.69068,0.69083,2628399991.0
2006-07-11 05:30:00,0.69083,0.69094,0.69077,0.69087,3165400000.0
2006-07-11 06:00:00,0.69092,0.69104,0.6908,0.69085,3338600016.0
2006-07-11 06:30:00,0.69085,0.69089,0.69074,0.69085,3306299991.0
2006-07-11 07:00:00,0.69079,0.69093,0.69069,0.69088,3019299991.0
2006-07-11 07:30:00,0.69083,0.6909,0.69054,0.69058,3917199996.0
2006-07-11 08:00:00,0.6905,0.69088,0.69042,0.69076,4684800004.0
2006-07-11 08:30:00,0.69079,0.69137,0.69077,0.69093,4671499992.0
2006-07-11 09:00:00,0.69092,0.69159,0.69085,0.69146,4429400008.0
2006-07-11 09:30:00,0.69148,0.69158,0.69119,0.69126,4500699994.0
2006-07-11 10:00:00,0.69124,0.69129,0.69079,0.69094,4489200006.0
2006-07-11 10:30:00,0.69122,0.69252,0.69122,0.69225,5007000017.0
2006-07-11 11:00:00,0.6923,0.69237,0.69178,0.69178,4497799984.0
2006-07-11 11:30:00,0.69185,0.69293,0.6918,0.69271,4286100012.0
2006-07-11 12:00:00,0.69265,0.6929,0.69256,0.69279,4403299994.0
2006-07-11 12:30:00,0.69275,0.69278,0.69237,0.69247,3930699995.0
2006-07-11 13:00:00,0.6925,0.69272,0.69244,0.6926,4452899997.0
2006-07-11 13:30:00,0.69258,0.6928,0.69244,0.69273,4271100000.0
2006-07-11 14:00:00,0.6927,0.69276,0.69199,0.69211,3875400000.0
2006-07-11 14:30:00,0.69211,0.69222,0.69181,0.69201,4220199993.0
2006-07-11 15:00:00,0.69194,0.69206,0.69154,0.69192,4384099990.0
2006-07-11 15:30:00,0.69186,0.69202,0.69156,0.69173,4239800006.0
2006-07-11 16:00:00,0.69173,0.69223,0.69168,0.69194,4024400010.0
2006-07-11 16:30:00,0.69196,0.69216,0.6918,0.69186,4378400008.0
2006-07-11 17:00:00,0.69184,0.69238,0.69181,0.69211,4017100000.0
2006-07-11 17:30:00,0.69208,0.6921,0.69177,0.69187,3719499997.0
2006-07-11 18:00:00,0.69187,0.69215,0.69172,0.692,29815900040.0
2006-07-11 18:30:00,0.69202,0.69207,0.69146,0.69182,14192500000.0
2006-07-11 19:00:00,0.69187,0.69204,0.69168,0.69175,12216299995.0
2006-07-11 19:30:00,0.69174,0.69201,0.69153,0.6919,10732799982.0
2006-07-11 20:00:00,0.69193,0.69198,0.69136,0.69147,11238999966.0
2006-07-11 20:30:00,0.69148,0.69177,0.6913,0.6915,20708199997.0
2006-07-11 21:00:00,0.69153,0.69183,0.69148,0.69162,12923400009.0
2006-07-11 21:30:00,0.69159,0.69173,0.69142,0.69165,7474600031.0
2006-07-11 22:00:00,0.69159,0.69173,0.69142,0.6916,8225200007.0
2006-07-11 22:30:00,0.69163,0.69179,0.69156,0.69162,5606400008.0
2006-07-11 23:00:00,0.6915,0.69208,0.69133,0.69185,4681199990.0
2006-07-11 23:30:00,0.69192,0.69207,0.69167,0.692,3516800000.0
2006-07-12 00:00:00,0.69197,0.69203,0.69168,0.69188,3230300011.0
2006-07-12 00:30:00,0.69194,0.69197,0.69167,0.69185,2947799991.0
2006-07-12 01:00:00,0.69185,0.69191,0.69163,0.69177,3379900004.0
2006-07-12 01:30:00,0.69171,0.69181,0.69153,0.69167,3870599992.0
2006-07-12 02:00:00,0.69169,0.69186,0.69151,0.69158,3800599977.0
2006-07-12 02:30:00,0.69155,0.69169,0.6914,0.69156,3793700006.0
2006-07-12 03:00:00,0.69158,0.69175,0.69149,0.6917,2814900014.0
2006-07-12 03:30:00,0.69168,0.69172,0.69124,0.69138,2998299998.0
2006-07-12 04:00:00,0.69146,0.69167,0.69131,0.69147,3751200007.0
2006-07-12 04:30:00,0.69148,0.69168,0.69138,0.69161,3527400000.0
2006-07-12 05:00:00,0.69162,0.69173,0.69149,0.69153,2979399999.0
2006-07-12 05:30:00,0.69153,0.69162,0.69142,0.69143,2639899987.0
2006-07-12 06:00:00,0.69142,0.69159,0.6914,0.69145,2801800001.0
2006-07-12 06:30:00,0.69145,0.69151,0.69133,0.69143,3792400004.0
2006-07-12 07:00:00,0.69148,0.69172,0.69143,0.69156,3127599991.0
2006-07-12 07:30:00,0.69155,0.69195,0.69149,0.69162,4285299995.0
2006-07-12 08:00:00,0.69157,0.6917,0.69131,0.69141,3859999989.0
2006-07-12 08:30:00,0.69143,0.69163,0.69106,0.69154,4394599989.0
2006-07-12 09:00:00,0.69149,0.69154,0.69109,0.69122,4502099990.0
2006-07-12 09:30:00,0.69126,0.69127,0.6904,0.69045,3756800006.0
2006-07-12 10:00:00,0.69042,0.69102,0.69034,0.69087,3742100007.0
2006-07-12 10:30:00,0.69101,0.69156,0.69101,0.6911,4151600009.0
2006-07-12 11:00:00,0.69108,0.69129,0.69074,0.69074,4838999977.0
2006-07-12 11:30:00,0.69077,0.69093,0.6902,0.69038,4671800000.0
2006-07-12 12:00:00,0.69032,0.69044,0.68954,0.6904,4290199991.0
2006-07-12 12:30:00,0.69036,0.69086,0.69028,0.69055,3669499999.0
2006-07-12 13:00:00,0.69057,0.69136,0.69053,0.69113,4913000013.0
2006-07-12 13:30:00,0.69116,0.6916,0.69104,0.6914,4330599990.0
2006-07-12 14:00:00,0.69137,0.69185,0.69117,0.69162,4003700013.0
2006-07-12 14:30:00,0.69154,0.69226,0.69154,0.692,4750599996.0
2006-07-12 15:00:00,0.69195,0.69246,0.69193,0.69225,4700600021.0
2006-07-12 15:30:00,0.69222,0.69234,0.69192,0.6921,3848800023.0
2006-07-12 16:00:00,0.69209,0.69259,0.6919,0.69253,5099599983.0
2006-07-12 16:30:00,0.69251,0.69269,0.69214,0.6924,4239600010.0
2006-07-12 17:00:00,0.69231,0.69253,0.69203,0.69213,4601199986.0
2006-07-12 17:30:00,0.69215,0.69249,0.69207,0.69242,4324599998.0
2006-07-12 18:00:00,0.69238,0.69253,0.69225,0.69242,31163000014.0
2006-07-12 18:30:00,0.69242,0.69254,0.692,0.69225,14105999985.0
2006-07-12 19:00:00,0.69225,0.69266,0.69217,0.69234,11896299991.0
2006-07-12 19:30:00,0.69233,0.69251,0.69219,0.69227,10532999990.0
2006-07-12 20:00:00,0.69235,0.69268,0.69235,0.69257,11466599984.0
2006-07-12 20:30:00,0.69258,0.69283,0.69251,0.69266,21466299979.0
2006-07-12 21:00:00,0.69268,0.69274,0.6924,0.69247,13281099985.0
2006-07-12 21:30:00,0.69245,0.69253,0.69225,0.69241,7303999987.0
2006-07-12 22:00:00,0.6924,0.69251,0.69222,0.69237,7952900003.0
2006-07-12 22:30:00,0.69237,0.69243,0.69203,0.69203,5720599987.0
2006-07-12 23:00:00,0.6919,0.69242,0.69179,0.69213,5176699985.0
2006-07-12 23:30:00,0.69216,0.69237,0.69155,0.69185,3598399984.0
2006-07-13 00:00:00,0.69182,0.69238,0.6918,0.69227,2940499988.0
2006-07-13 00:30:00,0.69236,0.69261,0.69226,0.69261,3309100001.0
2006-07-13 01:00:00,0.69263,0.69265,0.69231,0.69242,3857500017.0
2006-07-13 01:30:00,0.6924,0.6925,0.6923,0.69242,4019100007.0
2006-07-13 02:00:00,0.6924,0.69248,0.69224,0.69235,4034599998.0
2006-07-13 02:30:00,0.69233,0.69253,0.6922,0.6923,3870400005.0
2006-07-13 03:00:00,0.69228,0.69262,0.69222,0.69249,3516800019.0
2006-07-13 03:30:00,0.69253,0.69271,0.69228,0.69237,3733200008.0
2006-07-13 04:00:00,0.69239,0.69248,0.6923,0.69237,3176900001.0
2006-07-13 04:30:00,0.69238,0.69246,0.69225,0.69229,3824399993.0
2006-07-13 05:00:00,0.69226,0.69241,0.6922,0.69233,3383999999.0
2006-07-13 05:30:00,0.6923,0.69236,0.69207,0.69218,3049199992.0
2006-07-13 06:00:00,0.6922,0.69259,0.69215,0.69255,3273300009.0
2006-07-13 06:30:00,0.69253,0.69262,0.69232,0.69262,3095199994.0
2006-07-13 07:00:00,0.69259,0.69265,0.69232,0.69236,3284800011.0
2006-07-13 07:30:00,0.69233,0.6925,0.6922,0.69233,3510399998.0
2006-07-13 08:00:00,0.69235,0.6927,0.69234,0.69248,3654499996.0
2006-07-13 08:30:00,0.69248,0.69271,0.69245,0.69249,4218000009.0
2006-07-13 09:00:00,0.69245,0.69276,0.69231,0.69237,4394999994.0
2006-07-13 09:30:00,0.69229,0.69229,0.69134,0.69144,4495700018.0
2006-07-13 10:00:00,0.6914,0.69165,0.6908,0.69141,4577300008.0
2006-07-13 10:30:00,0.69151,0.69162,0.69095,0.6911,4171299989.0
2006-07-13 11:00:00,0.69108,0.69108,0.69055,0.69067,4203200012.0
2006-07-13 11:30:00,0.6907,0.69086,0.69016,0.69055,4236499997.0
2006-07-13 12:00:00,0.6905,0.69094,0.6901,0.69032,4525999989.0
2006-07-13 12:30:00,0.69028,0.69034,0.6897,0.6897,4319999972.0
2006-07-13 13:00:00,0.68973,0.69008,0.68964,0.68982,3835500030.0
2006-07-13 13:30:00,0.68983,0.69004,0.68958,0.68976,4504700002.0
2006-07-13 14:00:00,0.68974,0.68978,0.68924,0.68928,4063599994.0
2006-07-13 14:30:00,0.68926,0.68956,0.68903,0.68935,4854000008.0
2006-07-13 15:00:00,0.68928,0.6895,0.689,0.68943,4153200007.0
2006-07-13 15:30:00,0.68941,0.68951,0.68917,0.68928,3861499993.0
2006-07-13 16:00:00,0.68931,0.68938,0.68844,0.68859,4617699999.0
2006-07-13 16:30:00,0.68863,0.68893,0.68842,0.68869,3765999994.0
2006-07-13 17:00:00,0.68879,0.68889,0.6883,0.68883,4705000018.0
2006-07-13 17:30:00,0.68878,0.68889,0.6884,0.68842,4739000001.0
2006-07-13 18:00:00,0.68851,0.68874,0.68834,0.68841,32574400012.0
2006-07-13 18:30:00,0.68838,0.68877,0.68833,0.6887,14705400006.0
2006-07-13 19:00:00,0.6887,0.68885,0.68834,0.68865,12483199964.0
2006-07-13 19:30:00,0.68865,0.68872,0.6883,0.68841,10993100028.0
2006-07-13 20:00:00,0.6885,0.68856,0.6882,0.68831,10353199998.0
2006-07-13 20:30:00,0.68833,0.68853,0.68819,0.68821,21540799956.0
2006-07-13 21:00:00,0.68823,0.68834,0.68809,0.68825,12493300005.0
2006-07-13 21:30:00,0.6882,0.68846,0.6882,0.68839,7637199999.0
2006-07-13 22:00:00,0.68834,0.68856,0.6882,0.6884,7909399979.0
2006-07-13 22:30:00,0.68841,0.68853,0.68807,0.68807,6068800016.0
2006-07-13 23:00:00,0.68795,0.68851,0.68758,0.68843,5116100011.0
2006-07-13 23:30:00,0.68845,0.68845,0.68805,0.68827,3329800008.0
2006-07-14 00:00:00,0.68822,0.68836,0.68793,0.68793,3658299999.0
2006-07-14 00:30:00,0.68801,0.68816,0.6879,0.68812,3554899998.0
2006-07-14 01:00:00,0.68812,0.68829,0.68805,0.68817,3108200012.0
2006-07-14 01:30:00,0.68813,0.68838,0.68812,0.68828,3812099996.0
2006-07-14 02:00:00,0.68826,0.68833,0.68805,0.68825,3825500014.0
2006-07-14 02:30:00,0.68823,0.68861,0.68787,0.68847,3248699992.0
2006-07-14 03:00:00,0.68845,0.68854,0.68798,0.68847,4153799994.0
2006-07-14 03:30:00,0.68853,0.68899,0.6884,0.68848,4487600004.0
2006-07-14 04:00:00,0.68857,0.68872,0.68823,0.68855,4053800014.0
2006-07-14 04:30:00,0.68858,0.68866,0.68838,0.68849,3348799991.0
2006-07-14 05:00:00,0.68845,0.68857,0.68806,0.68827,3825099998.0
2006-07-14 05:30:00,0.68826,0.68868,0.68813,0.68843,3682099982.0
2006-07-14 06:00:00,0.68843,0.68888,0.68833,0.68882,3876999987.0
2006-07-14 06:30:00,0.68875,0.68904,0.68744,0.68875,3418700009.0
2006-07-14 07:00:00,0.6887,0.68885,0.68858,0.68885,2893999988.0
2006-07-14 07:30:00,0.68883,0.68912,0.6888,0.68912,3760899998.0
2006-07-14 08:00:00,0.68906,0.6893,0.68855,0.68889,4695800009.0
2006-07-14 08:30:00,0.68892,0.68918,0.68858,0.6888,3873199997.0
2006-07-14 09:00:00,0.68882,0.68911,0.68846,0.6887,4798899989.0
2006-07-14 09:30:00,0.68873,0.68917,0.6884,0.68842,4125299998.0
2006-07-14 10:00:00,0.6884,0.68898,0.68839,0.6885,4407099985.0
2006-07-14 10:30:00,0.68849,0.689,0.68844,0.68893,3989499990.0
2006-07-14 11:00:00,0.68891,0.68894,0.68857,0.68869,3604800001.0
2006-07-14 11:30:00,0.68873,0.68875,0.68823,0.68836,4260299990.0
2006-07-14 12:00:00,0.6883,0.68849,0.68809,0.68816,4412400009.0
2006-07-14 12:30:00,0.68809,0.68813,0.68755,0.68778,3898599989.0
2006-07-14 13:00:00,0.68778,0.68781,0.68722,0.68747,4014500001.0
2006-07-14 13:30:00,0.68748,0.68759,0.68735,0.68738,4618800002.0
2006-07-14 14:00:00,0.68736,0.68786,0.68728,0.68771,4494599995.0
2006-07-14 14:30:00,0.68782,0.68795,0.68727,0.68774,4658099977.0
2006-07-14 15:00:00,0.68771,0.6888,0.68771,0.68856,3739800014.0
2006-07-14 15:30:00,0.68857,0.68865,0.68796,0.68819,4275899987.0
2006-07-14 16:00:00,0.6882,0.68871,0.68801,0.68871,4688400012.0
2006-07-14 16:30:00,0.68868,0.68868,0.68824,0.68858,3970500002.0
2006-07-14 17:00:00,0.68859,0.68898,0.68841,0.68862,4505500001.0
2006-07-14 17:30:00,0.68862,0.68862,0.68815,0.68817,3392499987.0
2006-07-14 18:00:00,0.68818,0.68847,0.68807,0.68815,33731000003.0
2006-07-14 18:30:00,0.68815,0.68828,0.68794,0.68821,15006700013.0
2006-07-14 19:00:00,0.6882,0.68834,0.68808,0.6883,12306799987.0
2006-07-14 19:30:00,0.68828,0.68836,0.68771,0.68795,11218199994.0
2006-07-14 20:00:00,0.68801,0.68801,0.6878,0.68785,9854799991.0
2006-07-14 20:30:00,0.68788,0.6881,0.68781,0.68805,21708800057.0
2006-07-14 21:00:00,0.68804,0.68813,0.68782,0.68796,12521199991.0
2006-07-14 21:30:00,0.68795,0.68802,0.68782,0.68801,7859000001.0
2006-07-14 22:00:00,0.688,0.6882,0.68795,0.68805,8355800004.0
2006-07-14 22:30:00,0.68808,0.68823,0.68772,0.68772,5574000015.0
2006-07-16 23:00:00,0.68752,0.68829,0.68742,0.68763,4377300008.0
2006-07-16 23:30:00,0.6877,0.68782,0.68627,0.68665,3297399996.0
2006-07-17 00:00:00,0.68662,0.68748,0.68655,0.68738,3410699991.0
2006-07-17 00:30:00,0.68745,0.68748,0.68707,0.6872,3000299974.0
2006-07-17 01:00:00,0.68722,0.68738,0.6871,0.68727,3501000008.0
2006-07-17 01:30:00,0.68723,0.68745,0.68719,0.68722,3230800002.0
2006-07-17 02:00:00,0.6872,0.68752,0.6871,0.68729,3321200004.0
2006-07-17 02:30:00,0.68727,0.68734,0.68717,0.68728,3263000000.0
2006-07-17 03:00:00,0.68728,0.68748,0.68718,0.68745,3072600000.0
2006-07-17 03:30:00,0.68743,0.68749,0.68728,0.68728,2557199987.0
2006-07-17 04:00:00,0.68735,0.68755,0.6873,0.68738,3465700007.0
2006-07-17 04:30:00,0.68738,0.68739,0.6871,0.68718,3492000018.0
2006-07-17 05:00:00,0.68715,0.68737,0.68712,0.68723,2597999982.0
2006-07-17 05:30:00,0.68723,0.68728,0.68712,0.68728,2927399998.0
2006-07-17 06:00:00,0.68725,0.68735,0.6871,0.6873,2847099995.0
2006-07-17 06:30:00,0.6873,0.68752,0.6872,0.6875,2752000001.0
2006-07-17 07:00:00,0.68745,0.68757,0.68734,0.6875,3157899999.0
2006-07-17 07:30:00,0.68748,0.68774,0.6874,0.68746,3881500013.0
2006-07-17 08:00:00,0.68745,0.68798,0.68745,0.68763,3543099997.0
2006-07-17 08:30:00,0.68766,0.6878,0.68733,0.68743,3580199986.0
2006-07-17 09:00:00,0.68743,0.6881,0.68732,0.68806,3513099991.0
2006-07-17 09:30:00,0.68807,0.68834,0.68784,0.68825,4091600004.0
2006-07-17 10:00:00,0.68827,0.68897,0.6882,0.68847,4896499987.0
2006-07-17 10:30:00,0.68853,0.68867,0.68804,0.68853,4380100019.0
2006-07-17 11:00:00,0.68846,0.6891,0.68842,0.68856,4623799994.0
2006-07-17 11:30:00,0.68863,0.68863,0.68818,0.68845,4685200002.0
2006-07-17 12:00:00,0.68841,0.68887,0.68816,0.68879,4425800010.0
2006-07-17 12:30:00,0.68867,0.689,0.6885,0.68865,3794499987.0
2006-07-17 13:00:00,0.6887,0.68879,0.68852,0.68863,4912099997.0
2006-07-17 13:30:00,0.68865,0.68876,0.68828,0.68838,3716299996.0
2006-07-17 14:00:00,0.68837,0.68844,0.68789,0.6882,4481200027.0
2006-07-17 14:30:00,0.68811,0.68828,0.68787,0.68825,4937400024.0
2006-07-17 15:00:00,0.68822,0.68869,0.6881,0.68855,3815900001.0
2006-07-17 15:30:00,0.68856,0.68873,0.68827,0.68836,3771800004.0
2006-07-17 16:00:00,0.68835,0.68852,0.68817,0.68842,4607200031.0
2006-07-17 16:30:00,0.68838,0.68841,0.68774,0.68792,4129999967.0
2006-07-17 17:00:00,0.68796,0.68846,0.68796,0.68834,4232099996.0
2006-07-17 17:30:00,0.68842,0.68842,0.68771,0.68817,3501199993.0
2006-07-17 18:00:00,0.68812,0.68829,0.68785,0.68812,31437899934.0
2006-07-17 18:30:00,0.68807,0.68827,0.68795,0.6881,14360799985.0
2006-07-17 19:00:00,0.68809,0.68819,0.68792,0.68807,11846999984.0
2006-07-17 19:30:00,0.68803,0.68819,0.68787,0.68807,10785200015.0
2006-07-17 20:00:00,0.68813,0.68835,0.68802,0.68807,10741899997.0
2006-07-17 20:30:00,0.68808,0.68829,0.68792,0.68823,19384999977.0
2006-07-17 21:00:00,0.68828,0.6886,0.68816,0.68842,13520900000.0
2006-07-17 21:30:00,0.6884,0.6885,0.68826,0.68839,7326599984.0
2006-07-17 22:00:00,0.68835,0.68843,0.68812,0.68817,7581599989.0
2006-07-17 22:30:00,0.68819,0.68825,0.68782,0.68807,6136600005.0
2006-07-17 23:00:00,0.68795,0.68827,0.68778,0.68781,5111500022.0
2006-07-17 23:30:00,0.68818,0.68821,0.68669,0.68702,3288300015.0
2006-07-18 00:00:00,0.68697,0.68783,0.68693,0.68772,2968599993.0
2006-07-18 00:30:00,0.6878,0.68782,0.68703,0.68775,3037099990.0
2006-07-18 01:00:00,0.68768,0.68773,0.68751,0.68766,3404600006.0
2006-07-18 01:30:00,0.68765,0.68796,0.68765,0.68776,3904100004.0
2006-07-18 02:00:00,0.68776,0.68801,0.68773,0.68788,3994799991.0
2006-07-18 02:30:00,0.68787,0.68814,0.68779,0.68798,3700499992.0
2006-07-18 03:00:00,0.68802,0.68815,0.68792,0.68792,3326100007.0
2006-07-18 03:30:00,0.68792,0.6881,0.68782,0.68793,2782100001.0
2006-07-18 04:00:00,0.688,0.68803,0.6878,0.68795,3017399995.0
2006-07-18 04:30:00,0.68792,0.68803,0.68785,0.68796,3217900003.0
2006-07-18 05:00:00,0.6879,0.68805,0.68781,0.68803,3178800018.0
2006-07-18 05:30:00,0.68805,0.68819,0.68791,0.68814,3290699998.0
2006-07-18 06:00:00,0.68817,0.68827,0.68802,0.68809,3076300007.0
2006-07-18 06:30:00,0.6881,0.68817,0.68788,0.68808,3226200001.0
2006-07-18 07:00:00,0.68805,0.68817,0.68802,0.68815,2839799988.0
2006-07-18 07:30:00,0.68812,0.68816,0.68795,0.68804,3574600020.0
2006-07-18 08:00:00,0.688,0.68835,0.68784,0.68826,3771300011.0
2006-07-18 08:30:00,0.6883,0.68855,0.68811,0.68822,3635799985.0
2006-07-18 09:00:00,0.68821,0.68873,0.68814,0.68837,4428000012.0
2006-07-18 09:30:00,0.68836,0.68837,0.68758,0.6879,3780799999.0
2006-07-18 10:00:00,0.68787,0.68799,0.68744,0.68744,4349500001.0
2006-07-18 10:30:00,0.68735,0.68735,0.68634,0.68649,3659600006.0
2006-07-18 11:00:00,0.68638,0.68638,0.68553,0.68566,4980800002.0
2006-07-18 11:30:00,0.68574,0.68592,0.68553,0.68578,4533500020.0
2006-07-18 12:00:00,0.6857,0.68589,0.68536,0.68548,4639900004.0
2006-07-18 12:30:00,0.6854,0.68575,0.68529,0.68545,4370299988.0
2006-07-18 13:00:00,0.68547,0.68556,0.68501,0.6852,3935700007.0
2006-07-18 13:30:00,0.68525,0.68554,0.68521,0.6853,4661999998.0
2006-07-18 14:00:00,0.68527,0.68536,0.68463,0.6847,4575899990.0
2006-07-18 14:30:00,0.68466,0.68518,0.68362,0.68505,5077999986.0
2006-07-18 15:00:00,0.68513,0.68564,0.68434,0.68465,4753800011.0
2006-07-18 15:30:00,0.68479,0.685,0.68419,0.6842,4524699994.0
2006-07-18 16:00:00,0.68422,0.6844,0.684,0.68407,4743900003.0
2006-07-18 16:30:00,0.684,0.68445,0.68378,0.68414,5040700020.0
2006-07-18 17:00:00,0.6841,0.6841,0.6837,0.68383,4672299972.0
2006-07-18 17:30:00,0.68388,0.68417,0.68369,0.68397,4514599999.0
2006-07-18 18:00:00,0.68401,0.68465,0.68401,0.6844,31258899964.0
2006-07-18 18:30:00,0.68441,0.6846,0.68416,0.6844,15091500039.0
2006-07-18 19:00:00,0.68439,0.68449,0.68421,0.68434,11513100007.0
2006-07-18 19:30:00,0.68433,0.6846,0.6843,0.68452,11030200012.0
2006-07-18 20:00:00,0.68456,0.68466,0.68419,0.68447,11586500000.0
2006-07-18 20:30:00,0.68448,0.68486,0.68445,0.6846,21877599988.0
2006-07-18 21:00:00,0.68462,0.68463,0.68442,0.68451,12971799989.0
2006-07-18 21:30:00,0.68449,0.68467,0.68446,0.68462,7672799990.0
2006-07-18 22:00:00,0.6846,0.68471,0.68445,0.6845,7929699991.0
2006-07-18 22:30:00,0.68453,0.68473,0.68431,0.68431,5563799987.0
2006-07-18 23:00:00,0.6842,0.6849,0.6842,0.68447,4998999985.0
2006-07-18 23:30:00,0.6845,0.68482,0.68429,0.68452,3552899983.0
2006-07-19 00:00:00,0.68447,0.68472,0.68437,0.68463,3440100012.0
2006-07-19 00:30:00,0.6847,0.68483,0.6845,0.68464,3457299991.0
2006-07-19 01:00:00,0.68462,0.68487,0.6846,0.68477,3403000012.0
2006-07-19 01:30:00,0.68473,0.68493,0.68453,0.68462,3578900002.0
2006-07-19 02:00:00,0.68463,0.68474,0.68438,0.68463,3438800010.0
2006-07-19 02:30:00,0.68459,0.68465,0.68405,0.68405,3830900003.0
2006-07-19 03:00:00,0.68404,0.68414,0.6838,0.684,3057599996.0
2006-07-19 03:30:00,0.68391,0.6841,0.68377,0.68378,3335699989.0
2006-07-19 04:00:00,0.68387,0.68416,0.68385,0.68405,3181499997.0
2006-07-19 04:30:00,0.68403,0.6841,0.68392,0.68394,2862400004.0
2006-07-19 05:00:00,0.6839,0.68423,0.68389,0.68409,3925399999.0
2006-07-19 05:30:00,0.68411,0.6843,0.68405,0.68414,3565400029.0
2006-07-19 06:00:00,0.68415,0.68415,0.6839,0.6841,3070899998.0
2006-07-19 06:30:00,0.6841,0.68437,0.68398,0.68437,3311100003.0
2006-07-19 07:00:00,0.68434,0.6845,0.68429,0.6844,2680800015.0
2006-07-19 07:30:00,0.68438,0.6845,0.68432,0.68435,3683700002.0
2006-07-19 08:00:00,0.6843,0.68477,0.68423,0.68453,3708300006.0
2006-07-19 08:30:00,0.68455,0.68472,0.68402,0.68408,4263600006.0
2006-07-19 09:00:00,0.68407,0.68451,0.68344,0.68353,4253699999.0
2006-07-19 09:30:00,0.68361,0.68367,0.68336,0.68366,4216800004.0
2006-07-19 10:00:00,0.68363,0.68397,0.68338,0.68338,4438300006.0
2006-07-19 10:30:00,0.68354,0.68436,0.68348,0.68355,4398500006.0
2006-07-19 11:00:00,0.68354,0.68384,0.68323,0.68369,4938999977.0
2006-07-19 11:30:00,0.68369,0.68404,0.68317,0.68347,4591900011.0
2006-07-19 12:00:00,0.68342,0.68398,0.68332,0.68393,4828599992.0
2006-07-19 12:30:00,0.68393,0.68398,0.68345,0.68345,4256399997.0
2006-07-19 13:00:00,0.68352,0.68378,0.68328,0.68339,3579500004.0
2006-07-19 13:30:00,0.68345,0.68366,0.68323,0.68366,4342599992.0
2006-07-19 14:00:00,0.68367,0.68382,0.6833,0.68335,4471299996.0
2006-07-19 14:30:00,0.68307,0.68371,0.68272,0.68363,4554400010.0
2006-07-19 15:00:00,0.68368,0.68375,0.68322,0.68328,4865000014.0
2006-07-19 15:30:00,0.68331,0.68344,0.68285,0.6829,4303199998.0
2006-07-19 16:00:00,0.68295,0.68407,0.68295,0.68346,4974900002.0
2006-07-19 16:30:00,0.68349,0.68359,0.68281,0.68288,4477499982.0
2006-07-19 17:00:00,0.68281,0.68346,0.6827,0.68318,4248300000.0
2006-07-19 17:30:00,0.68318,0.68369,0.68301,0.68326,4187099981.0
2006-07-19 18:00:00,0.68331,0.68345,0.68299,0.68305,31735599965.0
2006-07-19 18:30:00,0.68307,0.68366,0.68304,0.68342,13301899994.0
2006-07-19 19:00:00,0.6834,0.68375,0.6832,0.68363,11557899994.0
2006-07-19 19:30:00,0.6835,0.68376,0.68313,0.68366,10679199999.0
2006-07-19 20:00:00,0.68376,0.68376,0.68326,0.68356,11595100007.0
2006-07-19 20:30:00,0.68358,0.68374,0.68337,0.68343,22098499990.0
2006-07-19 21:00:00,0.68347,0.68358,0.68319,0.68348,13219899995.0
2006-07-19 21:30:00,0.68345,0.68351,0.68325,0.68341,7777899979.0
2006-07-19 22:00:00,0.68339,0.68347,0.68319,0.6833,7824100013.0
2006-07-19 22:30:00,0.68334,0.68351,0.68302,0.68302,6039500010.0
2006-07-19 23:00:00,0.6829,0.68366,0.6829,0.68351,4950499996.0
2006-07-19 23:30:00,0.68322,0.68362,0.68321,0.68345,3557300008.0
2006-07-20 00:00:00,0.68343,0.68355,0.68322,0.68329,3204000004.0
2006-07-20 00:30:00,0.68336,0.68354,0.68329,0.6834,3288099992.0
2006-07-20 01:00:00,0.68339,0.68356,0.68325,0.68347,3585600000.0
2006-07-20 01:30:00,0.6834,0.6836,0.68334,0.68348,4106699972.0
2006-07-20 02:00:00,0.68347,0.68375,0.68337,0.68363,3855100001.0
2006-07-20 02:30:00,0.68364,0.6839,0.68353,0.68385,3439799999.0
2006-07-20 03:00:00,0.68385,0.68392,0.6829,0.68315,3968500004.0
2006-07-20 03:30:00,0.68317,0.68321,0.68293,0.68295,3592999982.0
2006-07-20 04:00:00,0.68298,0.6832,0.68286,0.68316,3226899983.0
2006-07-20 04:30:00,0.68317,0.68333,0.68308,0.68327,3339100017.0
2006-07-20 05:00:00,0.68323,0.68337,0.68308,0.68327,3137499985.0
2006-07-20 05:30:00,0.68326,0.68332,0.68315,0.68323,2916500014.0
2006-07-20 06:00:00,0.68322,0.68339,0.6831,0.68331,3188099985.0
2006-07-20 06:30:00,0.68332,0.68334,0.68301,0.68328,2885599991.0
2006-07-20 07:00:00,0.68326,0.68349,0.68317,0.68346,3261800000.0
2006-07-20 07:30:00,0.68342,0.68363,0.68321,0.6836,3770300017.0
2006-07-20 08:00:00,0.68355,0.68365,0.68324,0.68324,4131600006.0
2006-07-20 08:30:00,0.68328,0.68331,0.68264,0.68316,4564899986.0
2006-07-20 09:00:00,0.68322,0.68322,0.68264,0.6827,4234100012.0
2006-07-20 09:30:00,0.68271,0.6832,0.68258,0.68275,4302099984.0
2006-07-20 10:00:00,0.68274,0.68336,0.68272,0.68318,4476200023.0
2006-07-20 10:30:00,0.68271,0.68271,0.68178,0.68239,4598799975.0
2006-07-20 11:00:00,0.6824,0.68248,0.68219,0.68234,4500499985.0
2006-07-20 11:30:00,0.68236,0.68283,0.6823,0.68273,4600100014.0
2006-07-20 12:00:00,0.68264,0.68329,0.68232,0.68322,4383199974.0
2006-07-20 12:30:00,0.68318,0.6833,0.68287,0.68287,5257999980.0
2006-07-20 13:00:00,0.68291,0.68332,0.68273,0.68321,4747100007.0
2006-07-20 13:30:00,0.68318,0.68318,0.68244,0.68247,4626299998.0
2006-07-20 14:00:00,0.68247,0.68309,0.68238,0.68283,5349300003.0
2006-07-20 14:30:00,0.68268,0.6832,0.68251,0.68273,4678799987.0
2006-07-20 15:00:00,0.68274,0.683,0.68263,0.6828,4404600013.0
2006-07-20 15:30:00,0.68283,0.68332,0.68251,0.68308,3950900002.0
2006-07-20 16:00:00,0.68295,0.68335,0.68295,0.6831,4268700000.0
2006-07-20 16:30:00,0.68315,0.68328,0.68287,0.68315,4318400029.0
2006-07-20 17:00:00,0.68305,0.6833,0.68286,0.68292,5239099994.0
2006-07-20 17:30:00,0.68295,0.68335,0.68289,0.68317,3195899993.0
2006-07-20 18:00:00,0.68318,0.68325,0.68292,0.68301,30517300026.0
2006-07-20 18:30:00,0.68302,0.68318,0.68289,0.683,15089799961.0
2006-07-20 19:00:00,0.68296,0.68322,0.68286,0.68295,12318800018.0
2006-07-20 19:30:00,0.68294,0.68305,0.68282,0.68287,11253500002.0
2006-07-20 20:00:00,0.68291,0.68337,0.68281,0.68307,10508400012.0
2006-07-20 20:30:00,0.68309,0.68329,0.68296,0.6831,21523200025.0
2006-07-20 21:00:00,0.68313,0.68354,0.68307,0.6833,12985899976.0
2006-07-20 21:30:00,0.68325,0.68343,0.68317,0.68339,8443300015.0
2006-07-20 22:00:00,0.68335,0.68358,0.68322,0.6835,7940000006.0
2006-07-20 22:30:00,0.68353,0.68355,0.68273,0.68273,5458700012.0
2006-07-20 23:00:00,0.6826,0.68323,0.6826,0.68285,5274099982.0
2006-07-20 23:30:00,0.68289,0.6831,0.6826,0.68289,3744400010.0
2006-07-21 00:00:00,0.68288,0.68296,0.68223,0.68283,2665100007.0
2006-07-21 00:30:00,0.68291,0.68306,0.6828,0.68292,3349199990.0
2006-07-21 01:00:00,0.6829,0.68324,0.68287,0.68318,4056800006.0
2006-07-21 01:30:00,0.68313,0.68338,0.68305,0.68332,3480100001.0
2006-07-21 02:00:00,0.68332,0.68377,0.68332,0.68365,3229100008.0
2006-07-21 02:30:00,0.68363,0.68375,0.68353,0.68359,3377699999.0
2006-07-21 03:00:00,0.68359,0.6837,0.6835,0.68368,3177099989.0
2006-07-21 03:30:00,0.68368,0.684,0.68361,0.68383,3540699991.0
2006-07-21 04:00:00,0.68393,0.68401,0.68382,0.68398,3001599980.0
2006-07-21 04:30:00,0.68398,0.68404,0.68359,0.68367,3359499985.0
2006-07-21 05:00:00,0.68365,0.68377,0.68358,0.68368,3093499996.0
2006-07-21 05:30:00,0.68371,0.68385,0.68366,0.68373,3375099993.0
2006-07-21 06:00:00,0.68375,0.6838,0.68355,0.6836,2577400006.0
2006-07-21 06:30:00,0.6836,0.68378,0.68357,0.68364,2817800004.0
2006-07-21 07:00:00,0.68361,0.6837,0.68354,0.68361,3295899999.0
2006-07-21 07:30:00,0.68358,0.68385,0.68345,0.68375,3288100008.0
2006-07-21 08:00:00,0.6837,0.6838,0.68331,0.68337,3462600006.0
2006-07-21 08:30:00,0.68337,0.68354,0.68299,0.68311,4165800005.0
2006-07-21 09:00:00,0.68307,0.68316,0.68235,0.6827,4178700008.0
2006-07-21 09:30:00,0.68271,0.68295,0.68259,0.68285,3950099980.0
2006-07-21 10:00:00,0.6829,0.68323,0.6828,0.68312,4513000000.0
2006-07-21 10:30:00,0.68305,0.68361,0.68271,0.68321,3992100009.0
2006-07-21 11:00:00,0.68323,0.68323,0.68277,0.68287,3953300013.0
2006-07-21 11:30:00,0.68292,0.68305,0.68251,0.68272,4117999990.0
2006-07-21 12:00:00,0.68263,0.68282,0.68207,0.68231,3989099983.0
2006-07-21 12:30:00,0.6823,0.68269,0.68221,0.68222,4062199992.0
2006-07-21 13:00:00,0.68221,0.6825,0.68189,0.68198,4519999996.0
2006-07-21 13:30:00,0.68202,0.68273,0.68194,0.68267,4219799990.0
2006-07-21 14:00:00,0.68267,0.68293,0.68243,0.68255,4206899991.0
2006-07-21 14:30:00,0.68249,0.68275,0.68232,0.68241,4714100021.0
2006-07-21 15:00:00,0.6824,0.68258,0.68224,0.68227,3833300003.0
2006-07-21 15:30:00,0.68229,0.68254,0.68179,0.68193,4651700009.0
2006-07-21 16:00:00,0.68194,0.68236,0.68193,0.68222,4101899998.0
2006-07-21 16:30:00,0.68223,0.68232,0.68192,0.68225,3569999974.0
2006-07-21 17:00:00,0.68222,0.68231,0.68195,0.68204,4007199990.0
2006-07-21 17:30:00,0.68199,0.68268,0.68196,0.68239,4135700022.0
2006-07-21 18:00:00,0.68236,0.68267,0.68207,0.6826,31519099970.0
2006-07-21 18:30:00,0.68262,0.68276,0.68242,0.68259,14106700014.0
2006-07-21 19:00:00,0.6826,0.6827,0.68231,0.68255,11635399990.0
2006-07-21 19:30:00,0.68251,0.68261,0.6823,0.68242,11001400051.0
2006-07-21 20:00:00,0.6825,0.68282,0.68233,0.68247,11021599963.0
2006-07-21 20:30:00,0.68248,0.6828,0.68235,0.68246,21031900007.0
2006-07-21 21:00:00,0.68248,0.68266,0.68241,0.68251,12858299979.0
2006-07-21 21:30:00,0.6825,0.68287,0.68235,0.68287,7511599997.0
2006-07-21 22:00:00,0.68283,0.6829,0.68258,0.68275,7928600002.0
2006-07-21 22:30:00,0.68279,0.68298,0.68267,0.68267,6178899982.0
2006-07-23 23:00:00,0.68247,0.68345,0.68247,0.6832,4755699987.0
2006-07-23 23:30:00,0.68325,0.68332,0.68223,0.68254,3736599986.0
2006-07-24 00:00:00,0.68251,0.68276,0.68242,0.68253,3243799996.0
2006-07-24 00:30:00,0.68259,0.68271,0.68246,0.6826,3276200004.0
2006-07-24 01:00:00,0.68255,0.68305,0.68236,0.68302,3196899989.0
2006-07-24 01:30:00,0.68298,0.68304,0.68265,0.68276,3498599994.0
2006-07-24 02:00:00,0.68276,0.68278,0.68178,0.68205,4610099975.0
2006-07-24 02:30:00,0.682,0.68244,0.6819,0.68226,3268100008.0
2006-07-24 03:00:00,0.68227,0.68249,0.68205,0.68215,4449500001.0
2006-07-24 03:30:00,0.68213,0.68229,0.68204,0.68207,3308299995.0
2006-07-24 04:00:00,0.68217,0.68239,0.68205,0.68219,3375699999.0
2006-07-24 04:30:00,0.68222,0.68247,0.68216,0.68228,3201300018.0
2006-07-24 05:00:00,0.68225,0.68232,0.68209,0.68228,2735900002.0
2006-07-24 05:30:00,0.68228,0.68233,0.68217,0.68228,2703599990.0
2006-07-24 06:00:00,0.68232,0.68238,0.6822,0.68235,2717799991.0
2006-07-24 06:30:00,0.68235,0.68238,0.68217,0.6823,3050200005.0
2006-07-24 07:00:00,0.68227,0.68234,0.6821,0.68219,3050700007.0
2006-07-24 07:30:00,0.68213,0.68263,0.68188,0.68247,4609100002.0
2006-07-24 08:00:00,0.68232,0.68244,0.68202,0.6822,3321399998.0
2006-07-24 08:30:00,0.68215,0.68236,0.68194,0.68208,4361900011.0
2006-07-24 09:00:00,0.68203,0.68268,0.68188,0.6825,4432900000.0
2006-07-24 09:30:00,0.68248,0.68275,0.68233,0.68248,4760999997.0
2006-07-24 10:00:00,0.68243,0.68253,0.68191,0.68192,4449499991.0
2006-07-24 10:30:00,0.68191,0.68192,0.68134,0.68161,4117000006.0
2006-07-24 11:00:00,0.6816,0.68179,0.68126,0.68126,4338199996.0
2006-07-24 11:30:00,0.68125,0.68165,0.68117,0.68155,4571300006.0
2006-07-24 12:00:00,0.68153,0.6817,0.68122,0.68134,4670399998.0
2006-07-24 12:30:00,0.68129,0.6813,0.68101,0.68114,3811899999.0
2006-07-24 13:00:00,0.68115,0.68125,0.6809,0.68111,4393200010.0
2006-07-24 13:30:00,0.68107,0.68143,0.68102,0.68143,4197500001.0
2006-07-24 14:00:00,0.68147,0.68158,0.68114,0.6813,3604200007.0
2006-07-24 14:30:00,0.68129,0.68151,0.68118,0.6814,3974399976.0
2006-07-24 15:00:00,0.68137,0.68186,0.68137,0.68174,3878000006.0
2006-07-24 15:30:00,0.68173,0.68219,0.68167,0.68204,3904600014.0
2006-07-24 16:00:00,0.68208,0.68242,0.68197,0.68212,3422600010.0
2006-07-24 16:30:00,0.68213,0.68251,0.6821,0.68227,3764100013.0
2006-07-24 17:00:00,0.68225,0.68286,0.68215,0.6828,4306300002.0
2006-07-24 17:30:00,0.68278,0.68307,0.68272,0.68287,3681399984.0
2006-07-24 18:00:00,0.68291,0.68313,0.68271,0.6828,31062299992.0
2006-07-24 18:30:00,0.6828,0.68283,0.68252,0.6826,13965899965.0
2006-07-24 19:00:00,0.68262,0.68287,0.68253,0.68257,11633599984.0
2006-07-24 19:30:00,0.68253,0.68269,0.68243,0.6825,11375700003.0
2006-07-24 20:00:00,0.68257,0.68257,0.6823,0.68247,10950699992.0
2006-07-24 20:30:00,0.68246,0.68267,0.6823,0.6826,21918799972.0
2006-07-24 21:00:00,0.68265,0.68283,0.68245,0.68252,12828800000.0
2006-07-24 21:30:00,0.6825,0.68261,0.68222,0.6823,7348200017.0
2006-07-24 22:00:00,0.68225,0.68258,0.68217,0.6823,8264299960.0
2006-07-24 22:30:00,0.68233,0.68251,0.68216,0.68217,5604900020.0
2006-07-24 23:00:00,0.68205,0.68266,0.68196,0.68222,5060199983.0
2006-07-24 23:30:00,0.68227,0.68239,0.68195,0.68225,3043500003.0
2006-07-25 00:00:00,0.68222,0.68238,0.6822,0.68223,3457499994.0
2006-07-25 00:30:00,0.6823,0.68243,0.68216,0.68228,3226299991.0
2006-07-25 01:00:00,0.6823,0.68261,0.68226,0.68261,3945899983.0
2006-07-25 01:30:00,0.68258,0.68258,0.68235,0.68242,3038199990.0
2006-07-25 02:00:00,0.68243,0.68326,0.68227,0.68319,4057299987.0
2006-07-25 02:30:00,0.68315,0.68325,0.68284,0.68296,3908600023.0
2006-07-25 03:00:00,0.68297,0.68352,0.68292,0.68344,3594899989.0
2006-07-25 03:30:00,0.68338,0.68354,0.68331,0.68336,3267500000.0
2006-07-25 04:00:00,0.68338,0.68367,0.68336,0.68357,2726599992.0
2006-07-25 04:30:00,0.68358,0.68366,0.68337,0.68338,3055100009.0
2006-07-25 05:00:00,0.68335,0.68368,0.68329,0.68356,2873000009.0
2006-07-25 05:30:00,0.68358,0.68365,0.68325,0.68339,3485699999.0
2006-07-25 06:00:00,0.68347,0.68378,0.68328,0.68358,3939100012.0
2006-07-25 06:30:00,0.68354,0.68378,0.68334,0.68363,2804000004.0
2006-07-25 07:00:00,0.6836,0.68374,0.68342,0.68342,3626500007.0
2006-07-25 07:30:00,0.68338,0.68383,0.68331,0.6836,4579200006.0
2006-07-25 08:00:00,0.68363,0.6838,0.6833,0.68343,3951500012.0
2006-07-25 08:30:00,0.68345,0.68356,0.68312,0.68348,4342599998.0
2006-07-25 09:00:00,0.68345,0.68369,0.68332,0.68363,4532599986.0
2006-07-25 09:30:00,0.68364,0.68371,0.68333,0.68342,4814800003.0
2006-07-25 10:00:00,0.68342,0.68357,0.68317,0.68322,4354300014.0
2006-07-25 10:30:00,0.68324,0.68349,0.68297,0.68305,4246200008.0
2006-07-25 11:00:00,0.68306,0.68326,0.68292,0.68292,4215400001.0
2006-07-25 11:30:00,0.68297,0.68316,0.68287,0.68302,4238200012.0
2006-07-25 12:00:00,0.68295,0.68325,0.68278,0.68293,4239400000.0
2006-07-25 12:30:00,0.68292,0.68316,0.68267,0.6829,3716899996.0
2006-07-25 13:00:00,0.68291,0.68338,0.68289,0.68322,3921799994.0
2006-07-25 13:30:00,0.68327,0.68348,0.68321,0.68338,4118199996.0
2006-07-25 14:00:00,0.68337,0.68344,0.68313,0.68324,4226100014.0
2006-07-25 14:30:00,0.68314,0.68329,0.68292,0.68297,4169000011.0
2006-07-25 15:00:00,0.68297,0.68308,0.68284,0.68298,3911099993.0
2006-07-25 15:30:00,0.68301,0.68357,0.68287,0.68333,4175099992.0
2006-07-25 16:00:00,0.68354,0.68363,0.68313,0.68344,4574300013.0
2006-07-25 16:30:00,0.68341,0.68364,0.68335,0.68346,4333199998.0
2006-07-25 17:00:00,0.68344,0.68378,0.68319,0.68322,4814400005.0
2006-07-25 17:30:00,0.68325,0.68334,0.68287,0.68316,4364300010.0
2006-07-25 18:00:00,0.68317,0.68329,0.6827,0.6829,30780300002.0
2006-07-25 18:30:00,0.68292,0.68315,0.68275,0.68305,15518099986.0
2006-07-25 19:00:00,0.68304,0.68323,0.68297,0.683,12192899974.0
2006-07-25 19:30:00,0.68298,0.68345,0.68295,0.68338,11152699962.0
2006-07-25 20:00:00,0.68342,0.68347,0.68325,0.68332,11234400007.0
2006-07-25 20:30:00,0.68333,0.68368,0.68331,0.6836,20606999994.0
2006-07-25 21:00:00,0.68368,0.68373,0.68352,0.68358,12987000017.0
2006-07-25 21:30:00,0.68355,0.68363,0.68336,0.68363,8087300008.0
2006-07-25 22:00:00,0.68365,0.68374,0.68354,0.68355,8187899999.0
2006-07-25 22:30:00,0.68357,0.68371,0.68342,0.68342,5677899986.0
2006-07-25 23:00:00,0.6833,0.68381,0.68318,0.68344,5112200001.0
2006-07-25 23:30:00,0.68346,0.6836,0.68255,0.68285,3699499994.0
2006-07-26 00:00:00,0.68288,0.68345,0.68288,0.68322,3316000007.0
2006-07-26 00:30:00,0.6833,0.68341,0.68317,0.68338,3336600012.0
2006-07-26 01:00:00,0.68335,0.6835,0.68307,0.68349,3108300004.0
2006-07-26 01:30:00,0.68344,0.68351,0.6831,0.68312,3719299994.0
2006-07-26 02:00:00,0.6831,0.68345,0.68308,0.68315,3531000011.0
2006-07-26 02:30:00,0.68313,0.68322,0.68283,0.68299,3974999984.0
2006-07-26 03:00:00,0.68302,0.68305,0.68272,0.6829,3195999975.0
2006-07-26 03:30:00,0.68291,0.6831,0.68278,0.68278,3035299999.0
2006-07-26 04:00:00,0.68287,0.68293,0.68272,0.68276,2784000002.0
2006-07-26 04:30:00,0.68278,0.683,0.68275,0.68287,3675300042.0
2006-07-26 05:00:00,0.68285,0.68312,0.6828,0.68298,3218000007.0
2006-07-26 05:30:00,0.68299,0.68311,0.68288,0.68303,3010200003.0
2006-07-26 06:00:00,0.68305,0.68319,0.68295,0.68295,2556999993.0
2006-07-26 06:30:00,0.68295,0.68308,0.68289,0.68295,3392399992.0
2006-07-26 07:00:00,0.68292,0.68312,0.68268,0.68275,3376300009.0
2006-07-26 07:30:00,0.68276,0.68283,0.6826,0.68267,3562100006.0
2006-07-26 08:00:00,0.68268,0.68307,0.68259,0.68269,4327300004.0
2006-07-26 08:30:00,0.68264,0.68322,0.68264,0.68307,3958600013.0
2006-07-26 09:00:00,0.68307,0.68326,0.68293,0.68303,4343499993.0
2006-07-26 09:30:00,0.68302,0.68342,0.68284,0.68284,4403499995.0
2006-07-26 10:00:00,0.68292,0.68389,0.68292,0.68372,3975600001.0
2006-07-26 10:30:00,0.68372,0.684,0.68357,0.68398,4523499979.0
2006-07-26 11:00:00,0.68398,0.68411,0.68379,0.68382,3886000004.0
2006-07-26 11:30:00,0.68387,0.68415,0.68314,0.68388,4509700002.0
2006-07-26 12:00:00,0.68382,0.68435,0.68365,0.68396,4089399986.0
2006-07-26 12:30:00,0.68399,0.68426,0.68392,0.68392,4601699972.0
2006-07-26 13:00:00,0.68395,0.68419,0.68392,0.68401,3483899991.0
2006-07-26 13:30:00,0.68395,0.68397,0.68366,0.68383,4053500018.0
2006-07-26 14:00:00,0.68386,0.68399,0.6837,0.68374,3654600001.0
2006-07-26 14:30:00,0.68365,0.68376,0.68328,0.68342,4022600009.0
2006-07-26 15:00:00,0.68338,0.68348,0.68316,0.6833,3763499999.0
2006-07-26 15:30:00,0.6833,0.68342,0.68321,0.68336,3331200008.0
2006-07-26 16:00:00,0.68341,0.68346,0.68293,0.68307,3773800006.0
2006-07-26 16:30:00,0.68305,0.68321,0.68297,0.68297,3988599990.0
2006-07-26 17:00:00,0.68292,0.6835,0.68288,0.6835,4433000016.0
2006-07-26 17:30:00,0.68349,0.68353,0.68317,0.68342,3997899990.0
2006-07-26 18:00:00,0.6834,0.68382,0.6833,0.68378,29933199996.0
2006-07-26 18:30:00,0.68382,0.68414,0.68357,0.68395,14042499952.0
2006-07-26 19:00:00,0.6839,0.68404,0.68369,0.684,12189899999.0
2006-07-26 19:30:00,0.68398,0.68415,0.6839,0.68405,11058599992.0
2006-07-26 20:00:00,0.68411,0.6848,0.68384,0.68462,10969900009.0
2006-07-26 20:30:00,0.68463,0.68501,0.68443,0.68487,20499699995.0
2006-07-26 21:00:00,0.68488,0.68529,0.68485,0.68517,12919199975.0
2006-07-26 21:30:00,0.68515,0.6853,0.68506,0.68522,8590099963.0
2006-07-26 22:00:00,0.68521,0.68561,0.68514,0.6854,8126099966.0
2006-07-26 22:30:00,0.68542,0.68558,0.68519,0.68542,6174999992.0
2006-07-26 23:00:00,0.6853,0.68597,0.68528,0.68555,5475599988.0
2006-07-26 23:30:00,0.68568,0.68579,0.68513,0.68545,3566700009.0
2006-07-27 00:00:00,0.68542,0.68559,0.68513,0.68536,3021600009.0
2006-07-27 00:30:00,0.68542,0.68548,0.68525,0.68536,3187199996.0
2006-07-27 01:00:00,0.68534,0.68548,0.68522,0.68545,3680299993.0
2006-07-27 01:30:00,0.6855,0.68562,0.68525,0.68544,4449699990.0
2006-07-27 02:00:00,0.68538,0.68553,0.68528,0.68533,4116300001.0
2006-07-27 02:30:00,0.68535,0.68567,0.68525,0.68544,3533299999.0
2006-07-27 03:00:00,0.68551,0.68582,0.68548,0.6858,2829600011.0
2006-07-27 03:30:00,0.68584,0.68605,0.68572,0.68583,3057799997.0
2006-07-27 04:00:00,0.6859,0.686,0.68578,0.68589,2990199996.0
2006-07-27 04:30:00,0.68587,0.68605,0.6858,0.68587,3573700009.0
2006-07-27 05:00:00,0.68587,0.68608,0.68574,0.68583,2925000018.0
2006-07-27 05:30:00,0.68583,0.68598,0.68577,0.68584,2646399989.0
2006-07-27 06:00:00,0.68583,0.68615,0.6857,0.68607,2964799991.0
2006-07-27 06:30:00,0.68604,0.68609,0.68585,0.68593,3860000022.0
2006-07-27 07:00:00,0.68585,0.68602,0.68571,0.68593,3301900020.0
2006-07-27 07:30:00,0.68593,0.68605,0.68541,0.68553,4228499986.0
2006-07-27 08:00:00,0.6855,0.6857,0.68528,0.68545,4453400014.0
2006-07-27 08:30:00,0.68548,0.68553,0.68507,0.68518,4562399993.0
2006-07-27 09:00:00,0.68519,0.68549,0.68498,0.68517,3863600002.0
2006-07-27 09:30:00,0.68508,0.68525,0.68467,0.68491,4246700023.0
2006-07-27 10:00:00,0.6849,0.68515,0.68455,0.68455,4129500018.0
2006-07-27 10:30:00,0.68453,0.68475,0.68425,0.68428,4439799994.0
2006-07-27 11:00:00,0.68423,0.68438,0.68386,0.68392,3875400009.0
2006-07-27 11:30:00,0.68401,0.68432,0.68378,0.68414,4747099979.0
2006-07-27 12:00:00,0.68406,0.68453,0.68404,0.68419,4548199994.0
2006-07-27 12:30:00,0.68418,0.68435,0.6838,0.68412,4980700003.0
2006-07-27 13:00:00,0.68416,0.6842,0.68371,0.68371,4085299993.0
2006-07-27 13:30:00,0.68373,0.68413,0.68363,0.6841,4027200004.0
2006-07-27 14:00:00,0.68418,0.6844,0.684,0.68432,4445199992.0
2006-07-27 14:30:00,0.68436,0.6844,0.68379,0.68403,4354100017.0
2006-07-27 15:00:00,0.68407,0.6844,0.68337,0.68378,5010999996.0
2006-07-27 15:30:00,0.68376,0.68386,0.68318,0.68332,4022899990.0
2006-07-27 16:00:00,0.68335,0.6836,0.6829,0.68321,3886000012.0
2006-07-27 16:30:00,0.68326,0.68346,0.68287,0.68288,4112100007.0
2006-07-27 17:00:00,0.68289,0.68323,0.68248,0.68312,5075399993.0
2006-07-27 17:30:00,0.68318,0.68362,0.68313,0.68337,4379199986.0
2006-07-27 18:00:00,0.68334,0.68352,0.68324,0.68345,29386899986.0
2006-07-27 18:30:00,0.68344,0.68352,0.68278,0.68304,15130600019.0
2006-07-27 19:00:00,0.68305,0.68333,0.6829,0.68327,12141100023.0
2006-07-27 19:30:00,0.68323,0.68327,0.68281,0.68281,10594300006.0
2006-07-27 20:00:00,0.68288,0.68384,0.68288,0.68337,11328999961.0
2006-07-27 20:30:00,0.68338,0.68356,0.68325,0.68327,22768299984.0
2006-07-27 21:00:00,0.68328,0.68345,0.68311,0.68334,13009900008.0
2006-07-27 21:30:00,0.68331,0.68342,0.68312,0.68327,7430900001.0
2006-07-27 22:00:00,0.68325,0.68336,0.68299,0.683,7561299986.0
2006-07-27 22:30:00,0.68304,0.68344,0.68286,0.68328,5375500011.0
2006-07-27 23:00:00,0.68315,0.68368,0.68306,0.68335,5393900005.0
2006-07-27 23:30:00,0.68338,0.68348,0.68278,0.68311,3394399991.0
2006-07-28 00:00:00,0.68307,0.68316,0.68288,0.68298,3283599996.0
2006-07-28 00:30:00,0.68307,0.6832,0.68294,0.68308,3082800008.0
2006-07-28 01:00:00,0.68299,0.68328,0.68296,0.68323,4134899993.0
2006-07-28 01:30:00,0.68312,0.6835,0.68295,0.68317,4416000002.0
2006-07-28 02:00:00,0.68315,0.68349,0.68312,0.68337,3966899999.0
2006-07-28 02:30:00,0.68331,0.68361,0.68326,0.68327,3835300002.0
2006-07-28 03:00:00,0.68328,0.68363,0.68323,0.68345,3525700012.0
2006-07-28 03:30:00,0.68341,0.68343,0.68305,0.68313,3361700000.0
2006-07-28 04:00:00,0.68322,0.68335,0.683,0.68302,2762499997.0
2006-07-28 04:30:00,0.68301,0.68317,0.68285,0.68285,3722699998.0
2006-07-28 05:00:00,0.68284,0.68291,0.6826,0.68263,2553899994.0
2006-07-28 05:30:00,0.68265,0.68285,0.68257,0.68271,3739399995.0
2006-07-28 06:00:00,0.68271,0.68289,0.6826,0.68282,3509899995.0
2006-07-28 06:30:00,0.68278,0.68293,0.68255,0.68261,3225600011.0
2006-07-28 07:00:00,0.68256,0.68265,0.68248,0.68255,3679400017.0
2006-07-28 07:30:00,0.68253,0.68301,0.6825,0.68295,4541499997.0
2006-07-28 08:00:00,0.68285,0.68305,0.68265,0.68278,4081799996.0
2006-07-28 08:30:00,0.6828,0.68292,0.68237,0.68258,3951099986.0
2006-07-28 09:00:00,0.68262,0.68281,0.68242,0.68274,4897299993.0
2006-07-28 09:30:00,0.68271,0.68278,0.68242,0.68242,3959599993.0
2006-07-28 10:00:00,0.68235,0.68267,0.68228,0.68262,3778900008.0
2006-07-28 10:30:00,0.68262,0.68276,0.68235,0.68243,4109599999.0
2006-07-28 11:00:00,0.68243,0.68243,0.68178,0.68199,4431399995.0
2006-07-28 11:30:00,0.68201,0.68222,0.68148,0.68222,4461500009.0
2006-07-28 12:00:00,0.68214,0.68233,0.68194,0.68209,4448500010.0
2006-07-28 12:30:00,0.68205,0.68249,0.68205,0.68221,4050499998.0
2006-07-28 13:00:00,0.6822,0.68238,0.68211,0.68232,3908600005.0
2006-07-28 13:30:00,0.68231,0.6825,0.68212,0.68225,4645599973.0
2006-07-28 14:00:00,0.68225,0.68263,0.68225,0.6824,4486000005.0
2006-07-28 14:30:00,0.68246,0.68313,0.68236,0.6824,4617799984.0
2006-07-28 15:00:00,0.68241,0.68342,0.68241,0.68325,4751400006.0
2006-07-28 15:30:00,0.68325,0.6836,0.68315,0.68323,4712200008.0
2006-07-28 16:00:00,0.68324,0.68364,0.6832,0.68357,4604899985.0
2006-07-28 16:30:00,0.68353,0.68427,0.68352,0.68417,4376199991.0
2006-07-28 17:00:00,0.68414,0.68439,0.68368,0.68372,4124500011.0
2006-07-28 17:30:00,0.68378,0.68393,0.68344,0.68351,3653599985.0
2006-07-28 18:00:00,0.68352,0.6839,0.68343,0.68359,30806000089.0
2006-07-28 18:30:00,0.68363,0.68371,0.68326,0.68363,14289000026.0
2006-07-28 19:00:00,0.68366,0.68392,0.68353,0.68365,11908899973.0
2006-07-28 19:30:00,0.68363,0.68398,0.68356,0.68394,10470099985.0
2006-07-28 20:00:00,0.68396,0.68422,0.68388,0.68397,11173099987.0
2006-07-28 20:30:00,0.68398,0.68405,0.68375,0.6838,21090499957.0
2006-07-28 21:00:00,0.68384,0.68444,0.68383,0.68398,12343699980.0
2006-07-28 21:30:00,0.68395,0.6843,0.6838,0.6843,7605899989.0
2006-07-28 22:00:00,0.68428,0.6847,0.68422,0.68458,7554600014.0
2006-07-28 22:30:00,0.68464,0.6848,0.68443,0.68443,5652400007.0
2006-07-30 23:00:00,0.68413,0.68521,0.68413,0.68486,5101200010.0
2006-07-30 23:30:00,0.6849,0.68505,0.68462,0.68491,3717300003.0
2006-07-31 00:00:00,0.68488,0.68528,0.68483,0.68488,3262099994.0
2006-07-31 00:30:00,0.68495,0.68507,0.68472,0.68505,3257400008.0
2006-07-31 01:00:00,0.68502,0.68521,0.68492,0.68502,3658500005.0
2006-07-31 01:30:00,0.68498,0.6852,0.68477,0.68485,3412999994.0
2006-07-31 02:00:00,0.68483,0.68487,0.68449,0.68456,4095999993.0
2006-07-31 02:30:00,0.68451,0.68485,0.68445,0.68448,3755900000.0
2006-07-31 03:00:00,0.6845,0.6848,0.68441,0.68453,3607299996.0
2006-07-31 03:30:00,0.68448,0.68455,0.68433,0.68433,2659799988.0
2006-07-31 04:00:00,0.68436,0.6847,0.6843,0.68454,3132599978.0
2006-07-31 04:30:00,0.68453,0.68461,0.68408,0.6841,3394699992.0
2006-07-31 05:00:00,0.6841,0.68429,0.68399,0.68399,3725299991.0
2006-07-31 05:30:00,0.684,0.68428,0.6839,0.68415,3924899999.0
2006-07-31 06:00:00,0.68414,0.68429,0.68403,0.6841,3438799996.0
2006-07-31 06:30:00,0.68409,0.68426,0.68402,0.68412,3622999988.0
2006-07-31 07:00:00,0.68404,0.68412,0.6839,0.684,3086499996.0
2006-07-31 07:30:00,0.68399,0.68421,0.68387,0.68415,3895899981.0
2006-07-31 08:00:00,0.68415,0.68448,0.68378,0.68409,3505100009.0
2006-07-31 08:30:00,0.68407,0.68484,0.68407,0.68463,3642700023.0
2006-07-31 09:00:00,0.68461,0.68475,0.68439,0.68456,3916199997.0
2006-07-31 09:30:00,0.68461,0.68468,0.68382,0.68388,4154799989.0
2006-07-31 10:00:00,0.68384,0.68398,0.68346,0.68353,4689100002.0
2006-07-31 10:30:00,0.6835,0.68375,0.68318,0.68342,4338299991.0
2006-07-31 11:00:00,0.68338,0.68379,0.68293,0.68369,3643800003.0
2006-07-31 11:30:00,0.68374,0.68395,0.68346,0.68384,4295100010.0
2006-07-31 12:00:00,0.68375,0.68437,0.68364,0.68402,4116299998.0
2006-07-31 12:30:00,0.68405,0.68426,0.68372,0.68372,4435000009.0
2006-07-31 13:00:00,0.68376,0.68401,0.68353,0.6838,4293600023.0
2006-07-31 13:30:00,0.68382,0.68418,0.68371,0.6841,4666000012.0
2006-07-31 14:00:00,0.68412,0.68443,0.68408,0.68423,4729900001.0
2006-07-31 14:30:00,0.68418,0.68442,0.68371,0.68404,4251799991.0
2006-07-31 15:00:00,0.684,0.68425,0.68374,0.68393,3639699971.0
2006-07-31 15:30:00,0.6839,0.68407,0.68338,0.68338,3823600001.0
2006-07-31 16:00:00,0.6834,0.68428,0.6834,0.68387,4665400010.0
2006-07-31 16:30:00,0.68385,0.68408,0.68349,0.6835,3907500007.0
2006-07-31 17:00:00,0.6834,0.68351,0.68269,0.68278,4770000017.0
2006-07-31 17:30:00,0.68281,0.6833,0.68281,0.68303,3656499988.0
2006-07-31 18:00:00,0.68305,0.68332,0.68287,0.6831,31246699927.0
2006-07-31 18:30:00,0.68312,0.68346,0.68295,0.68313,13682500000.0
2006-07-31 19:00:00,0.68315,0.68343,0.68303,0.68336,11659600018.0
2006-07-31 19:30:00,0.68334,0.68378,0.68333,0.68362,11564299978.0
2006-07-31 20:00:00,0.68367,0.68367,0.68323,0.68352,10544699994.0
2006-07-31 20:30:00,0.68353,0.68376,0.68322,0.68368,21490900067.0
2006-07-31 21:00:00,0.68373,0.6838,0.68312,0.68316,13144999978.0
2006-07-31 21:30:00,0.68316,0.68374,0.68316,0.68368,7886499987.0
2006-07-31 22:00:00,0.68366,0.68379,0.68342,0.6836,8145800014.0
2006-07-31 22:30:00,0.68362,0.68363,0.68328,0.68328,5499299996.0
2006-07-31 23:00:00,0.68315,0.68362,0.68289,0.6833,4610399984.0
2006-07-31 23:30:00,0.68332,0.6835,0.6828,0.6831,2916199996.0
2006-08-01 00:00:00,0.68306,0.68356,0.683,0.68339,3444100025.0
2006-08-01 00:30:00,0.68345,0.68385,0.6834,0.68365,3325500003.0
2006-08-01 01:00:00,0.6836,0.6837,0.6834,0.68356,3517400003.0
2006-08-01 01:30:00,0.68355,0.68358,0.68316,0.68325,3307599990.0
2006-08-01 02:00:00,0.68319,0.68347,0.68316,0.68326,3772500010.0
2006-08-01 02:30:00,0.68321,0.68332,0.68289,0.68297,3531800008.0
2006-08-01 03:00:00,0.68301,0.68305,0.68282,0.68295,3186199992.0
2006-08-01 03:30:00,0.68293,0.68322,0.68282,0.683,3617500018.0
2006-08-01 04:00:00,0.68302,0.68348,0.68302,0.68333,3310600015.0
2006-08-01 04:30:00,0.6833,0.6833,0.68299,0.68316,3241800013.0
2006-08-01 05:00:00,0.68315,0.68328,0.683,0.68313,3487300011.0
2006-08-01 05:30:00,0.68313,0.68345,0.68307,0.6834,2815500010.0
2006-08-01 06:00:00,0.68341,0.68357,0.68328,0.6833,3549899991.0
2006-08-01 06:30:00,0.68327,0.68333,0.68293,0.68303,2677800005.0
2006-08-01 07:00:00,0.68301,0.6831,0.68289,0.68299,4415699991.0
2006-08-01 07:30:00,0.68296,0.68302,0.6827,0.68296,3687500015.0
2006-08-01 08:00:00,0.68289,0.68301,0.68248,0.6826,4119000006.0
2006-08-01 08:30:00,0.68261,0.68288,0.68251,0.68266,4123000003.0
2006-08-01 09:00:00,0.68271,0.68286,0.68246,0.68266,3635500005.0
2006-08-01 09:30:00,0.68267,0.68271,0.68241,0.68245,3475999996.0
2006-08-01 10:00:00,0.68246,0.68269,0.68242,0.68259,4395000003.0
2006-08-01 10:30:00,0.68273,0.68293,0.68203,0.68255,4618999979.0
2006-08-01 11:00:00,0.68251,0.68287,0.68249,0.68276,4012199989.0
2006-08-01 11:30:00,0.68282,0.68304,0.68265,0.68298,4571299994.0
2006-08-01 12:00:00,0.68289,0.68333,0.68287,0.6831,4662299996.0
2006-08-01 12:30:00,0.68308,0.68355,0.68299,0.68339,4357000000.0
2006-08-01 13:00:00,0.68345,0.6837,0.68331,0.68338,4242399991.0
2006-08-01 13:30:00,0.68336,0.68373,0.68334,0.68358,4163499969.0
2006-08-01 14:00:00,0.68355,0.68372,0.6826,0.6826,4486300007.0
2006-08-01 14:30:00,0.68242,0.68389,0.68231,0.68309,4129800009.0
2006-08-01 15:00:00,0.683,0.68327,0.68287,0.6831,4630499992.0
2006-08-01 15:30:00,0.68306,0.68326,0.68275,0.68275,4055600010.0
2006-08-01 16:00:00,0.68259,0.68283,0.6822,0.68234,5267599983.0
2006-08-01 16:30:00,0.68239,0.68272,0.68213,0.6822,4269600008.0
2006-08-01 17:00:00,0.68219,0.68252,0.68194,0.68228,4968299983.0
2006-08-01 17:30:00,0.68229,0.68284,0.68225,0.68272,4925400003.0
2006-08-01 18:00:00,0.68274,0.68355,0.68266,0.68327,31250899988.0
2006-08-01 18:30:00,0.68324,0.68351,0.68314,0.68325,14288299981.0
2006-08-01 19:00:00,0.68327,0.68338,0.68294,0.68301,12137699988.0
2006-08-01 19:30:00,0.68298,0.68306,0.68284,0.68302,10934399987.0
2006-08-01 20:00:00,0.68306,0.68307,0.68272,0.68277,11316899984.0
2006-08-01 20:30:00,0.68278,0.6831,0.68276,0.683,20796600029.0
2006-08-01 21:00:00,0.68301,0.6832,0.68292,0.68319,11787799974.0
2006-08-01 21:30:00,0.68318,0.68339,0.6831,0.68335,7230000002.0
2006-08-01 22:00:00,0.68336,0.68353,0.68328,0.68345,7356999994.0
2006-08-01 22:30:00,0.68347,0.68355,0.68328,0.6834,5519500001.0
2006-08-01 23:00:00,0.68315,0.68365,0.68308,0.68333,4978900010.0
2006-08-01 23:30:00,0.68333,0.68344,0.68293,0.68324,3395799997.0
2006-08-02 00:00:00,0.68321,0.68342,0.68312,0.68322,3871800006.0
2006-08-02 00:30:00,0.68329,0.68335,0.68297,0.68312,3244600005.0
2006-08-02 01:00:00,0.6831,0.68329,0.68307,0.68327,3237299997.0
2006-08-02 01:30:00,0.68323,0.68347,0.68301,0.68311,3974200001.0
2006-08-02 02:00:00,0.68305,0.68321,0.68275,0.68288,3703200001.0
2006-08-02 02:30:00,0.68285,0.68316,0.68283,0.68298,3916999984.0
2006-08-02 03:00:00,0.68298,0.68309,0.68283,0.6829,2760399993.0
2006-08-02 03:30:00,0.68288,0.68295,0.68277,0.68277,2329199994.0
2006-08-02 04:00:00,0.68285,0.68305,0.6828,0.68295,2612799986.0
2006-08-02 04:30:00,0.68292,0.68309,0.68281,0.68297,3845499999.0
2006-08-02 05:00:00,0.68295,0.68312,0.68283,0.68283,3164699997.0
2006-08-02 05:30:00,0.68285,0.68309,0.68285,0.68298,2918999981.0
2006-08-02 06:00:00,0.68296,0.68301,0.68282,0.6829,3409199994.0
2006-08-02 06:30:00,0.6829,0.68316,0.68285,0.68312,2675299990.0
2006-08-02 07:00:00,0.68308,0.68319,0.68297,0.68309,3404899985.0
2006-08-02 07:30:00,0.68308,0.68336,0.68284,0.68292,3567499993.0
2006-08-02 08:00:00,0.6829,0.68314,0.68282,0.68282,3720499987.0
2006-08-02 08:30:00,0.68284,0.68351,0.68282,0.68341,4394000010.0
2006-08-02 09:00:00,0.6834,0.68354,0.68293,0.68299,4458699998.0
2006-08-02 09:30:00,0.68301,0.68304,0.6824,0.6826,4317700002.0
2006-08-02 10:00:00,0.68254,0.68282,0.68248,0.68254,4282900007.0
2006-08-02 10:30:00,0.68257,0.68281,0.68237,0.68242,4208700017.0
2006-08-02 11:00:00,0.68235,0.68301,0.68234,0.68287,4425699988.0
2006-08-02 11:30:00,0.68296,0.68312,0.68275,0.68291,4394200020.0
2006-08-02 12:00:00,0.68285,0.68295,0.68257,0.68277,3933100011.0
2006-08-02 12:30:00,0.68269,0.68281,0.68232,0.6825,4514200020.0
2006-08-02 13:00:00,0.68252,0.68257,0.68199,0.68235,3572700013.0
2006-08-02 13:30:00,0.68239,0.68246,0.68162,0.68185,4760800008.0
2006-08-02 14:00:00,0.68174,0.68238,0.68163,0.68207,5710399979.0
2006-08-02 14:30:00,0.68203,0.68247,0.68117,0.68218,4502099990.0
2006-08-02 15:00:00,0.6822,0.68252,0.68177,0.68233,4870499993.0
2006-08-02 15:30:00,0.68234,0.6824,0.68206,0.68212,3714700004.0
2006-08-02 16:00:00,0.68212,0.68237,0.68195,0.68225,4276500005.0
2006-08-02 16:30:00,0.68224,0.68239,0.68175,0.68179,3803000002.0
2006-08-02 17:00:00,0.68184,0.68215,0.68155,0.68155,4245200004.0
2006-08-02 17:30:00,0.68158,0.68172,0.68123,0.68133,3951399992.0
2006-08-02 18:00:00,0.68133,0.68144,0.68104,0.68115,32616700011.0
2006-08-02 18:30:00,0.68117,0.68158,0.6811,0.68149,14650899966.0
2006-08-02 19:00:00,0.6815,0.68163,0.68134,0.6816,12459899996.0
2006-08-02 19:30:00,0.68157,0.68178,0.6815,0.68167,10932299995.0
2006-08-02 20:00:00,0.68173,0.68178,0.68132,0.68133,11409899976.0
2006-08-02 20:30:00,0.68133,0.68154,0.68129,0.68145,21948800031.0
2006-08-02 21:00:00,0.68148,0.68163,0.68115,0.68119,13109000019.0
2006-08-02 21:30:00,0.68118,0.68134,0.68102,0.68128,7980399998.0
2006-08-02 22:00:00,0.68126,0.68136,0.68104,0.6812,8435699977.0
2006-08-02 22:30:00,0.68121,0.68127,0.68102,0.68108,5700100008.0
2006-08-02 23:00:00,0.68095,0.68133,0.68081,0.68106,5111299975.0
2006-08-02 23:30:00,0.68118,0.6813,0.68092,0.6812,3332899985.0
2006-08-03 00:00:00,0.68119,0.68129,0.681,0.68102,3263200000.0
2006-08-03 00:30:00,0.68112,0.68114,0.68091,0.68095,3457099988.0
2006-08-03 01:00:00,0.68094,0.68103,0.6808,0.68099,3816199997.0
2006-08-03 01:30:00,0.68097,0.68127,0.68092,0.68121,3537499997.0
2006-08-03 02:00:00,0.68125,0.68135,0.68072,0.68098,3559900008.0
2006-08-03 02:30:00,0.68095,0.68102,0.67969,0.67983,4189500006.0
2006-08-03 03:00:00,0.67984,0.68031,0.67972,0.6801,4417199997.0
2006-08-03 03:30:00,0.6801,0.68019,0.67983,0.67989,3348699995.0
2006-08-03 04:00:00,0.67997,0.67998,0.6794,0.67962,3843599999.0
2006-08-03 04:30:00,0.67956,0.67965,0.67936,0.67952,3702199991.0
2006-08-03 05:00:00,0.67951,0.67959,0.67885,0.67888,3654399991.0
2006-08-03 05:30:00,0.67889,0.67962,0.67882,0.67962,2927499997.0
2006-08-03 06:00:00,0.6797,0.68017,0.67961,0.68012,3235800003.0
2006-08-03 06:30:00,0.68011,0.68025,0.67997,0.68002,4121899989.0
2006-08-03 07:00:00,0.67995,0.68004,0.67964,0.68,2839700000.0
2006-08-03 07:30:00,0.68,0.68034,0.67996,0.68027,4146900002.0
2006-08-03 08:00:00,0.68024,0.68038,0.67974,0.6799,4467600008.0
2006-08-03 08:30:00,0.67994,0.68058,0.67994,0.6805,3744199995.0
2006-08-03 09:00:00,0.68052,0.6807,0.68042,0.68062,4505900000.0
2006-08-03 09:30:00,0.68064,0.68097,0.68053,0.68085,4195100001.0
2006-08-03 10:00:00,0.68082,0.68147,0.68082,0.6812,4393700004.0
2006-08-03 10:30:00,0.68121,0.6818,0.68116,0.68175,4572800001.0
2006-08-03 11:00:00,0.68173,0.68179,0.68148,0.68166,4063200008.0
2006-08-03 11:30:00,0.68169,0.68187,0.68138,0.68182,4700299997.0
2006-08-03 12:00:00,0.68176,0.68193,0.68148,0.68154,3976099983.0
2006-08-03 12:30:00,0.68153,0.68166,0.67735,0.67735,3744200005.0
2006-08-03 13:00:00,0.67772,0.67915,0.67697,0.67763,4911199998.0
2006-08-03 13:30:00,0.67753,0.67795,0.67707,0.67779,4584599996.0
2006-08-03 14:00:00,0.67783,0.67814,0.6774,0.67748,4733200005.0
2006-08-03 14:30:00,0.67747,0.67856,0.67732,0.67818,4888599976.0
2006-08-03 15:00:00,0.67822,0.67845,0.6778,0.67797,4209900007.0
2006-08-03 15:30:00,0.67801,0.67865,0.67787,0.67787,4081499968.0
2006-08-03 16:00:00,0.67844,0.67915,0.67775,0.67885,3910799998.0
2006-08-03 16:30:00,0.67871,0.67871,0.67728,0.6773,3480699984.0
2006-08-03 17:00:00,0.67725,0.67738,0.67681,0.67734,4205600004.0
2006-08-03 17:30:00,0.67741,0.67799,0.67729,0.67789,4343400002.0
2006-08-03 18:00:00,0.67793,0.67802,0.67742,0.67767,33756400014.0
2006-08-03 18:30:00,0.6777,0.67814,0.67752,0.6781,14159000030.0
2006-08-03 19:00:00,0.67809,0.67851,0.67804,0.6781,12196600009.0
2006-08-03 19:30:00,0.67811,0.67854,0.67808,0.67852,10805299983.0
2006-08-03 20:00:00,0.67857,0.67857,0.67803,0.6782,10973099991.0
2006-08-03 20:30:00,0.67823,0.67827,0.67794,0.67809,21095699967.0
2006-08-03 21:00:00,0.67811,0.67814,0.67773,0.67802,12869999965.0
2006-08-03 21:30:00,0.67801,0.67821,0.67785,0.67797,7606699957.0
2006-08-03 22:00:00,0.67795,0.67867,0.6779,0.67845,7850500011.0
2006-08-03 22:30:00,0.67849,0.67858,0.67794,0.67794,5375800008.0
2006-08-03 23:00:00,0.6778,0.67839,0.6778,0.67827,4885299988.0
2006-08-03 23:30:00,0.67823,0.67827,0.6778,0.67814,3646599989.0
2006-08-04 00:00:00,0.67811,0.67818,0.67788,0.67788,3083399995.0
2006-08-04 00:30:00,0.67796,0.67811,0.67777,0.67803,3345899985.0
2006-08-04 01:00:00,0.67802,0.6781,0.67765,0.6779,3506300016.0
2006-08-04 01:30:00,0.67783,0.67836,0.67779,0.67832,3349599976.0
2006-08-04 02:00:00,0.67828,0.67851,0.67817,0.67835,4267000009.0
2006-08-04 02:30:00,0.67831,0.67851,0.67802,0.67811,3702999981.0
2006-08-04 03:00:00,0.67812,0.67851,0.67808,0.67839,3944199988.0
2006-08-04 03:30:00,0.67835,0.67844,0.67806,0.67812,3191800009.0
2006-08-04 04:00:00,0.6782,0.67838,0.67804,0.6782,2966999990.0
2006-08-04 04:30:00,0.67818,0.67833,0.67805,0.67817,3812700019.0
2006-08-04 05:00:00,0.67816,0.67823,0.67805,0.67812,3774900005.0
2006-08-04 05:30:00,0.67813,0.67841,0.6781,0.67841,3031199995.0
2006-08-04 06:00:00,0.67843,0.67853,0.67828,0.6785,3456900024.0
2006-08-04 06:30:00,0.6785,0.67865,0.67843,0.6785,3053900005.0
2006-08-04 07:00:00,0.67844,0.67857,0.67834,0.67845,3059099988.0
2006-08-04 07:30:00,0.67842,0.67847,0.67817,0.67817,3337399990.0
2006-08-04 08:00:00,0.67809,0.67844,0.67805,0.67805,3648000009.0
2006-08-04 08:30:00,0.67807,0.67831,0.67772,0.67772,3755799982.0
2006-08-04 09:00:00,0.67766,0.67803,0.67735,0.67738,4019099990.0
2006-08-04 09:30:00,0.67742,0.6775,0.67677,0.67728,4342299990.0
2006-08-04 10:00:00,0.67732,0.67732,0.67625,0.67672,4440899982.0
2006-08-04 10:30:00,0.67673,0.67681,0.67537,0.67567,4725999999.0
2006-08-04 11:00:00,0.67573,0.676,0.67555,0.676,4203699992.0
2006-08-04 11:30:00,0.67607,0.67607,0.6755,0.67581,4156700000.0
2006-08-04 12:00:00,0.67573,0.67619,0.67559,0.67619,4499600005.0
2006-08-04 12:30:00,0.67617,0.67641,0.67599,0.67625,4052499995.0
2006-08-04 13:00:00,0.6763,0.67638,0.67587,0.67595,4366599983.0
2006-08-04 13:30:00,0.67601,0.67638,0.67594,0.67628,4332699980.0
2006-08-04 14:00:00,0.67632,0.6764,0.67437,0.67447,4979700003.0
2006-08-04 14:30:00,0.67459,0.67702,0.67444,0.67519,4157099995.0
2006-08-04 15:00:00,0.67522,0.67554,0.67494,0.67532,4042900011.0
2006-08-04 15:30:00,0.67535,0.67587,0.67524,0.6756,4514300017.0
2006-08-04 16:00:00,0.67562,0.67571,0.67528,0.67557,4005699990.0
2006-08-04 16:30:00,0.67554,0.67568,0.6746,0.67468,4144799985.0
2006-08-04 17:00:00,0.67472,0.67518,0.67472,0.67477,4480699973.0
2006-08-04 17:30:00,0.67483,0.67531,0.67483,0.67502,3953399983.0
2006-08-04 18:00:00,0.67504,0.67516,0.6745,0.6749,30975099963.0
2006-08-04 18:30:00,0.67489,0.67522,0.67471,0.67521,14162899998.0
2006-08-04 19:00:00,0.6752,0.67544,0.67493,0.6752,11548899965.0
2006-08-04 19:30:00,0.67518,0.67528,0.67483,0.67497,11076900011.0
2006-08-04 20:00:00,0.67503,0.67526,0.67482,0.67497,10270900034.0
2006-08-04 20:30:00,0.67493,0.67509,0.67447,0.67453,19741800022.0
2006-08-04 21:00:00,0.67463,0.67465,0.67445,0.67456,12521900017.0
2006-08-04 21:30:00,0.67455,0.67481,0.67455,0.67468,7340099996.0
2006-08-04 22:00:00,0.67464,0.67483,0.67458,0.6747,7098500018.0
2006-08-04 22:30:00,0.67473,0.6749,0.67447,0.67447,5961399992.0
2006-08-06 23:00:00,0.6741,0.67516,0.6741,0.67499,4494899998.0
2006-08-06 23:30:00,0.67508,0.67519,0.6747,0.67511,3259300015.0
2006-08-07 00:00:00,0.67507,0.67517,0.67495,0.67498,3806900004.0
2006-08-07 00:30:00,0.67507,0.67523,0.67501,0.6752,3296599983.0
2006-08-07 01:00:00,0.67517,0.67546,0.67515,0.67544,3257200003.0
2006-08-07 01:30:00,0.67543,0.67546,0.67511,0.67517,3680700016.0
2006-08-07 02:00:00,0.67515,0.67536,0.67508,0.67525,4017600002.0
2006-08-07 02:30:00,0.67522,0.67547,0.6752,0.67524,3479000009.0
2006-08-07 03:00:00,0.67527,0.67549,0.67523,0.67549,2744099991.0
2006-08-07 03:30:00,0.67548,0.6755,0.67508,0.67508,3014800004.0
2006-08-07 04:00:00,0.67519,0.67528,0.67512,0.67528,2768199993.0
2006-08-07 04:30:00,0.67527,0.67528,0.67511,0.67525,3255999981.0
2006-08-07 05:00:00,0.67526,0.67544,0.67525,0.67538,3030300012.0
2006-08-07 05:30:00,0.67538,0.67546,0.67522,0.67533,2717999998.0
2006-08-07 06:00:00,0.67536,0.67544,0.67526,0.67544,3250299995.0
2006-08-07 06:30:00,0.67544,0.67546,0.67523,0.6754,3216799997.0
2006-08-07 07:00:00,0.6754,0.67556,0.67532,0.67546,2985399995.0
2006-08-07 07:30:00,0.67543,0.67557,0.67536,0.67543,3565900002.0
2006-08-07 08:00:00,0.6754,0.67548,0.6751,0.67537,3078100005.0
2006-08-07 08:30:00,0.67539,0.67563,0.67512,0.67523,4120600000.0
2006-08-07 09:00:00,0.67516,0.67527,0.67451,0.67459,4231800005.0
2006-08-07 09:30:00,0.67463,0.67479,0.67441,0.67463,4195900013.0
2006-08-07 10:00:00,0.67464,0.67475,0.67432,0.67457,4609399982.0
2006-08-07 10:30:00,0.67461,0.67497,0.67452,0.67457,3744500007.0
2006-08-07 11:00:00,0.67458,0.67477,0.67444,0.6745,4506399995.0
2006-08-07 11:30:00,0.67455,0.6746,0.67413,0.67434,4919899970.0
2006-08-07 12:00:00,0.67428,0.67454,0.67348,0.67358,4678000017.0
2006-08-07 12:30:00,0.67358,0.67395,0.67355,0.67379,4153900003.0
2006-08-07 13:00:00,0.67383,0.67419,0.67336,0.67374,4439299989.0
2006-08-07 13:30:00,0.67373,0.67389,0.67343,0.67348,4998999979.0
2006-08-07 14:00:00,0.67348,0.67387,0.67346,0.67376,4571799991.0
2006-08-07 14:30:00,0.67375,0.67387,0.67345,0.67357,4128600010.0
2006-08-07 15:00:00,0.67353,0.67369,0.6734,0.67363,3864999994.0
2006-08-07 15:30:00,0.67364,0.67401,0.67359,0.67367,4098299998.0
2006-08-07 16:00:00,0.67372,0.67377,0.67289,0.67305,4301500014.0
2006-08-07 16:30:00,0.67307,0.67353,0.673,0.67322,3676500005.0
2006-08-07 17:00:00,0.67321,0.67353,0.67319,0.67334,3851999985.0
2006-08-07 17:30:00,0.67335,0.67364,0.67322,0.67345,3824499996.0
2006-08-07 18:00:00,0.67349,0.67355,0.6728,0.6733,32242300006.0
2006-08-07 18:30:00,0.67332,0.6735,0.67319,0.67326,14060599999.0
2006-08-07 19:00:00,0.67328,0.67351,0.673,0.67325,12898600020.0
2006-08-07 19:30:00,0.67323,0.67354,0.67314,0.67336,10758600005.0
2006-08-07 20:00:00,0.67343,0.67362,0.6733,0.67347,11033400014.0
2006-08-07 20:30:00,0.67348,0.67377,0.67338,0.67365,21527999959.0
2006-08-07 21:00:00,0.67367,0.67378,0.6735,0.67352,13708899988.0
2006-08-07 21:30:00,0.6735,0.67368,0.6733,0.67337,7530600014.0
2006-08-07 22:00:00,0.67335,0.6734,0.67315,0.67322,7598199997.0
2006-08-07 22:30:00,0.67325,0.67338,0.67289,0.67312,5805600018.0
2006-08-07 23:00:00,0.673,0.67348,0.67266,0.67308,4990899974.0
2006-08-07 23:30:00,0.6731,0.67319,0.6725,0.67305,3446099986.0
2006-08-08 00:00:00,0.67301,0.67317,0.67239,0.67247,4276000000.0
2006-08-08 00:30:00,0.67258,0.67285,0.67243,0.67273,3353299996.0
2006-08-08 01:00:00,0.67272,0.67292,0.67263,0.67267,3038299983.0
2006-08-08 01:30:00,0.67263,0.6731,0.67263,0.67297,3643700011.0
2006-08-08 02:00:00,0.67295,0.6732,0.67287,0.673,3724399994.0
2006-08-08 02:30:00,0.67297,0.67308,0.67252,0.67275,3653400003.0
2006-08-08 03:00:00,0.67268,0.67283,0.6726,0.67282,2896999999.0
2006-08-08 03:30:00,0.67282,0.67307,0.67268,0.67292,3022199987.0
2006-08-08 04:00:00,0.67298,0.67313,0.67291,0.67301,2700500004.0
2006-08-08 04:30:00,0.67303,0.67311,0.67285,0.67287,3306299992.0
2006-08-08 05:00:00,0.67287,0.67311,0.67282,0.67298,3462300001.0
2006-08-08 05:30:00,0.67298,0.67314,0.6729,0.67308,2727300008.0
2006-08-08 06:00:00,0.6731,0.6731,0.67289,0.673,3058800011.0
2006-08-08 06:30:00,0.673,0.67307,0.67278,0.67285,2815100005.0
2006-08-08 07:00:00,0.6728,0.67298,0.6728,0.6729,3143099992.0
2006-08-08 07:30:00,0.67288,0.67305,0.67266,0.67267,3767899998.0
2006-08-08 08:00:00,0.67263,0.67304,0.67248,0.6728,3635999981.0
2006-08-08 08:30:00,0.67277,0.67329,0.67275,0.67319,4126900027.0
2006-08-08 09:00:00,0.67324,0.67358,0.67317,0.67334,4589500001.0
2006-08-08 09:30:00,0.67337,0.67378,0.67328,0.6737,3714499988.0
2006-08-08 10:00:00,0.67377,0.67408,0.67356,0.67395,4293300010.0
2006-08-08 10:30:00,0.67396,0.67402,0.67358,0.67362,3816400011.0
2006-08-08 11:00:00,0.67361,0.67378,0.67348,0.67354,3850300015.0
2006-08-08 11:30:00,0.6736,0.67385,0.6736,0.67379,4719700004.0
2006-08-08 12:00:00,0.67367,0.67393,0.67355,0.67393,4394299988.0
2006-08-08 12:30:00,0.67395,0.67426,0.67392,0.67395,3935399988.0
2006-08-08 13:00:00,0.67398,0.67413,0.6737,0.67387,3732599993.0
2006-08-08 13:30:00,0.67386,0.67401,0.67363,0.67369,4458000001.0
2006-08-08 14:00:00,0.67367,0.67382,0.67347,0.67352,4242300005.0
2006-08-08 14:30:00,0.67345,0.67363,0.67329,0.67356,3747599998.0
2006-08-08 15:00:00,0.67351,0.67356,0.67305,0.67323,3707599984.0
2006-08-08 15:30:00,0.67321,0.67332,0.67306,0.67312,3658300009.0
2006-08-08 16:00:00,0.67314,0.67331,0.67286,0.67312,3675300000.0
2006-08-08 16:30:00,0.67312,0.67317,0.67294,0.67307,3293499986.0
2006-08-08 17:00:00,0.67303,0.6731,0.67283,0.67295,4285999979.0
2006-08-08 17:30:00,0.67298,0.67317,0.67283,0.67285,3841100008.0
2006-08-08 18:00:00,0.67291,0.67327,0.67285,0.67305,31691899960.0
2006-08-08 18:30:00,0.67305,0.67327,0.67287,0.67318,14628699962.0
2006-08-08 19:00:00,0.6732,0.67332,0.67311,0.67321,12438499985.0
2006-08-08 19:30:00,0.67319,0.67333,0.6727,0.6728,11199599999.0
2006-08-08 20:00:00,0.67288,0.67311,0.67201,0.67237,11171400009.0
2006-08-08 20:30:00,0.67238,0.67373,0.6722,0.67305,22385299960.0
2006-08-08 21:00:00,0.67305,0.67335,0.67285,0.67299,13629399967.0
2006-08-08 21:30:00,0.67304,0.67315,0.6728,0.67288,7887800001.0
2006-08-08 22:00:00,0.67286,0.67296,0.67248,0.67255,7632199991.0
2006-08-08 22:30:00,0.67259,0.67281,0.67244,0.67247,5391899989.0
2006-08-08 23:00:00,0.67235,0.67291,0.67229,0.67253,5193499984.0
2006-08-08 23:30:00,0.67258,0.67262,0.67152,0.67183,3603800001.0
2006-08-09 00:00:00,0.67184,0.67282,0.67184,0.67248,3282999976.0
2006-08-09 00:30:00,0.67252,0.67293,0.6719,0.67265,3611700000.0
2006-08-09 01:00:00,0.67252,0.6727,0.67205,0.67243,4263999991.0
2006-08-09 01:30:00,0.67238,0.67265,0.67229,0.67248,3568000004.0
2006-08-09 02:00:00,0.67246,0.67283,0.67241,0.6728,3905699993.0
2006-08-09 02:30:00,0.67277,0.67289,0.67275,0.67278,3231800010.0
2006-08-09 03:00:00,0.6728,0.67283,0.6724,0.6727,3412399992.0
2006-08-09 03:30:00,0.67268,0.67298,0.6726,0.6728,3727499999.0
2006-08-09 04:00:00,0.67285,0.67303,0.6728,0.67298,2062100005.0
2006-08-09 04:30:00,0.67298,0.67303,0.67262,0.67287,3373499986.0
2006-08-09 05:00:00,0.67283,0.67295,0.67259,0.67283,2888299995.0
2006-08-09 05:30:00,0.67289,0.67292,0.67259,0.67282,3266600002.0
2006-08-09 06:00:00,0.67281,0.67293,0.67275,0.67293,2509900010.0
2006-08-09 06:30:00,0.67295,0.67298,0.67266,0.6728,3353299994.0
2006-08-09 07:00:00,0.67277,0.67313,0.67273,0.67304,3844400002.0
2006-08-09 07:30:00,0.67303,0.67362,0.67291,0.67335,4092499998.0
2006-08-09 08:00:00,0.67334,0.6736,0.67306,0.67354,4354200006.0
2006-08-09 08:30:00,0.67357,0.67362,0.67253,0.6727,4171500009.0
2006-08-09 09:00:00,0.67268,0.67353,0.67262,0.67353,4084000011.0
2006-08-09 09:30:00,0.67355,0.67361,0.67304,0.67304,3697000016.0
2006-08-09 10:00:00,0.67306,0.67396,0.67295,0.67369,4631999993.0
2006-08-09 10:30:00,0.67393,0.67442,0.6738,0.674,4405599992.0
2006-08-09 11:00:00,0.67397,0.67402,0.67354,0.67392,3965100009.0
2006-08-09 11:30:00,0.67374,0.67533,0.67313,0.67519,4203900001.0
2006-08-09 12:00:00,0.67511,0.67545,0.67511,0.67523,4046899993.0
2006-08-09 12:30:00,0.67524,0.67539,0.67481,0.6752,4415200011.0
2006-08-09 13:00:00,0.67526,0.67542,0.67489,0.67503,3582199994.0
2006-08-09 13:30:00,0.67507,0.67525,0.67489,0.67524,4439699994.0
2006-08-09 14:00:00,0.67517,0.67535,0.67487,0.67488,3886899996.0
2006-08-09 14:30:00,0.67485,0.67499,0.67448,0.67495,3841299990.0
2006-08-09 15:00:00,0.67494,0.67505,0.67457,0.67458,3714899991.0
2006-08-09 15:30:00,0.67459,0.67461,0.67423,0.67434,4013500005.0
2006-08-09 16:00:00,0.67435,0.67481,0.6743,0.67465,3565799985.0
2006-08-09 16:30:00,0.67464,0.67485,0.67439,0.67482,3486899984.0
2006-08-09 17:00:00,0.67484,0.67509,0.67459,0.67491,4543400009.0
2006-08-09 17:30:00,0.67487,0.67513,0.67476,0.67499,3679400001.0
2006-08-09 18:00:00,0.67499,0.67524,0.6749,0.67497,31450699998.0
2006-08-09 18:30:00,0.67495,0.67509,0.67484,0.675,14315200017.0
2006-08-09 19:00:00,0.675,0.67521,0.67482,0.67486,12099999988.0
2006-08-09 19:30:00,0.67483,0.67518,0.67482,0.67502,11520699978.0
2006-08-09 20:00:00,0.67508,0.67532,0.67499,0.67502,10511200000.0
2006-08-09 20:30:00,0.67503,0.67516,0.67485,0.67495,21295300011.0
2006-08-09 21:00:00,0.67499,0.67522,0.67488,0.67497,12697499974.0
2006-08-09 21:30:00,0.67495,0.67509,0.67485,0.67493,6995299996.0
2006-08-09 22:00:00,0.6749,0.67514,0.67463,0.675,7751399993.0
2006-08-09 22:30:00,0.67501,0.67527,0.67488,0.67498,5917699986.0
2006-08-09 23:00:00,0.67485,0.67538,0.67481,0.67513,5147999990.0
2006-08-09 23:30:00,0.67513,0.67536,0.67484,0.67512,3465200011.0
2006-08-10 00:00:00,0.67507,0.67531,0.67502,0.67512,3259899984.0
2006-08-10 00:30:00,0.67519,0.67555,0.67492,0.67518,3127399996.0
2006-08-10 01:00:00,0.67513,0.67555,0.67502,0.6752,4243000012.0
2006-08-10 01:30:00,0.67513,0.67547,0.6751,0.67528,4283599973.0
2006-08-10 02:00:00,0.67525,0.67537,0.67486,0.67527,5095000004.0
2006-08-10 02:30:00,0.67527,0.67549,0.67505,0.67524,3397100005.0
2006-08-10 03:00:00,0.67529,0.67546,0.67521,0.67536,3694299983.0
2006-08-10 03:30:00,0.67529,0.67563,0.67515,0.67552,4152599995.0
2006-08-10 04:00:00,0.67557,0.67557,0.67534,0.6755,2934599990.0
2006-08-10 04:30:00,0.67549,0.67557,0.67523,0.67532,3045899998.0
2006-08-10 05:00:00,0.6753,0.67552,0.67525,0.67537,3439899999.0
2006-08-10 05:30:00,0.6754,0.67556,0.67531,0.67548,3731199996.0
2006-08-10 06:00:00,0.6755,0.67562,0.67526,0.67536,3721600003.0
2006-08-10 06:30:00,0.67535,0.67543,0.6752,0.67533,3014499987.0
2006-08-10 07:00:00,0.67532,0.67566,0.67527,0.67544,3148500017.0
2006-08-10 07:30:00,0.67546,0.67657,0.67546,0.67632,4238200011.0
2006-08-10 08:00:00,0.67627,0.67663,0.6756,0.67595,3925299989.0
2006-08-10 08:30:00,0.67592,0.67596,0.67547,0.67589,3768900011.0
2006-08-10 09:00:00,0.6759,0.67643,0.67574,0.67613,4186499996.0
2006-08-10 09:30:00,0.67622,0.67684,0.676,0.6762,4015299996.0
2006-08-10 10:00:00,0.67617,0.6765,0.67596,0.67609,4446499984.0
2006-08-10 10:30:00,0.6761,0.67632,0.67604,0.67632,4623799985.0
2006-08-10 11:00:00,0.67633,0.67649,0.67539,0.67547,4111699980.0
2006-08-10 11:30:00,0.6756,0.67596,0.67538,0.67596,5035900005.0
2006-08-10 12:00:00,0.6759,0.67619,0.67574,0.67593,4307399986.0
2006-08-10 12:30:00,0.67595,0.67601,0.67567,0.6757,3475299989.0
2006-08-10 13:00:00,0.67573,0.67579,0.67541,0.67559,4571699999.0
2006-08-10 13:30:00,0.67559,0.67568,0.67542,0.6755,4530299978.0
2006-08-10 14:00:00,0.67548,0.67569,0.6748,0.67487,4383599985.0
2006-08-10 14:30:00,0.67499,0.67515,0.67442,0.67491,4381399992.0
2006-08-10 15:00:00,0.67493,0.67497,0.67448,0.67459,3817700013.0
2006-08-10 15:30:00,0.67459,0.67477,0.67448,0.67467,3846600016.0
2006-08-10 16:00:00,0.67466,0.67508,0.67429,0.675,4051600025.0
2006-08-10 16:30:00,0.67501,0.67522,0.67443,0.67515,3840600015.0
2006-08-10 17:00:00,0.67506,0.67573,0.67502,0.67559,4444899994.0
2006-08-10 17:30:00,0.67559,0.67578,0.6753,0.67567,3928299993.0
2006-08-10 18:00:00,0.67566,0.676,0.6755,0.67587,30238599970.0
2006-08-10 18:30:00,0.67587,0.67621,0.67568,0.67575,14610899981.0
2006-08-10 19:00:00,0.67575,0.6759,0.67558,0.67585,11732600004.0
2006-08-10 19:30:00,0.67582,0.67604,0.67537,0.6754,11630099976.0
2006-08-10 20:00:00,0.67547,0.67568,0.67528,0.67557,10667199964.0
2006-08-10 20:30:00,0.67558,0.67567,0.67536,0.67555,20277299987.0
2006-08-10 21:00:00,0.67556,0.67563,0.67522,0.67552,13935599983.0
2006-08-10 21:30:00,0.67548,0.67553,0.67505,0.67537,7477299997.0
2006-08-10 22:00:00,0.67534,0.67553,0.67526,0.6754,7526400014.0
2006-08-10 22:30:00,0.67542,0.67552,0.67522,0.67522,5813999976.0
2006-08-10 23:00:00,0.6751,0.67573,0.67505,0.6755,5011700008.0
2006-08-10 23:30:00,0.67536,0.6756,0.67467,0.67496,3520900001.0
2006-08-11 00:00:00,0.6749,0.67507,0.67481,0.67488,3269499981.0
2006-08-11 00:30:00,0.67494,0.67507,0.67477,0.67507,3086000003.0
2006-08-11 01:00:00,0.67519,0.67538,0.67501,0.67531,3759199996.0
2006-08-11 01:30:00,0.67528,0.67536,0.67499,0.67524,3684199995.0
2006-08-11 02:00:00,0.67521,0.67529,0.67494,0.67502,4081500014.0
2006-08-11 02:30:00,0.67503,0.67505,0.67458,0.67464,3483400000.0
2006-08-11 03:00:00,0.67467,0.67487,0.6745,0.67457,2816999993.0
2006-08-11 03:30:00,0.67457,0.67464,0.67425,0.67441,3793900006.0
2006-08-11 04:00:00,0.67447,0.67452,0.67415,0.67447,3911699996.0
2006-08-11 04:30:00,0.67447,0.6745,0.67417,0.67422,3646800005.0
2006-08-11 05:00:00,0.67421,0.67448,0.67414,0.67433,3415400003.0
2006-08-11 05:30:00,0.67432,0.67449,0.67412,0.67425,3417199996.0
2006-08-11 06:00:00,0.67423,0.67438,0.67415,0.6742,2879400007.0
2006-08-11 06:30:00,0.67421,0.67438,0.67403,0.67428,3436699997.0
2006-08-11 07:00:00,0.6742,0.67448,0.67407,0.6744,3734899985.0
2006-08-11 07:30:00,0.67438,0.67455,0.67416,0.67449,4184500002.0
2006-08-11 08:00:00,0.67445,0.67479,0.67434,0.67459,3952100002.0
2006-08-11 08:30:00,0.67454,0.67525,0.67416,0.67516,4313199997.0
2006-08-11 09:00:00,0.67514,0.67514,0.67446,0.67458,4667499996.0
2006-08-11 09:30:00,0.67464,0.67502,0.67442,0.67442,4511799977.0
2006-08-11 10:00:00,0.67433,0.67474,0.67353,0.67372,4358199988.0
2006-08-11 10:30:00,0.67371,0.67385,0.67346,0.6737,4641699981.0
2006-08-11 11:00:00,0.6737,0.67424,0.67342,0.67414,4383500004.0
2006-08-11 11:30:00,0.67416,0.67422,0.67359,0.67409,4369600024.0
2006-08-11 12:00:00,0.67407,0.67416,0.67353,0.67355,4002000000.0
2006-08-11 12:30:00,0.67352,0.67385,0.6735,0.67378,3984200006.0
2006-08-11 13:00:00,0.67385,0.67429,0.67377,0.67405,4313399991.0
2006-08-11 13:30:00,0.67405,0.67407,0.67361,0.67401,4440700020.0
2006-08-11 14:00:00,0.67401,0.67413,0.6735,0.67396,3753500011.0
2006-08-11 14:30:00,0.67374,0.67374,0.67288,0.67318,4527300009.0
2006-08-11 15:00:00,0.67322,0.67336,0.67275,0.67285,4890200010.0
2006-08-11 15:30:00,0.67287,0.67343,0.67277,0.67285,4254299998.0
2006-08-11 16:00:00,0.67282,0.67324,0.67275,0.67288,4267800014.0
2006-08-11 16:30:00,0.67294,0.67317,0.67266,0.67294,4744400001.0
2006-08-11 17:00:00,0.67288,0.67319,0.67279,0.67309,4242899991.0
2006-08-11 17:30:00,0.67308,0.67326,0.67286,0.67303,4039000012.0
2006-08-11 18:00:00,0.67305,0.67314,0.67283,0.67294,34865200016.0
2006-08-11 18:30:00,0.67292,0.67313,0.67276,0.673,14386200019.0
2006-08-11 19:00:00,0.673,0.67343,0.67299,0.6734,11437799997.0
2006-08-11 19:30:00,0.67338,0.6737,0.67326,0.67332,10879499992.0
2006-08-11 20:00:00,0.67337,0.67337,0.673,0.67307,11065900031.0
2006-08-11 20:30:00,0.67308,0.67325,0.67301,0.6732,20587499998.0
2006-08-11 21:00:00,0.6732,0.67334,0.67298,0.6733,13632400002.0
2006-08-11 21:30:00,0.6733,0.67348,0.67305,0.67316,7418699998.0
2006-08-11 22:00:00,0.67316,0.67328,0.67253,0.67272,8249500029.0
2006-08-11 22:30:00,0.67277,0.67297,0.67257,0.67257,5448700012.0
2006-08-13 23:00:00,0.67269,0.67299,0.67223,0.67228,4840400012.0
2006-08-13 23:30:00,0.67236,0.67268,0.67188,0.67217,2858900000.0
2006-08-14 00:00:00,0.67212,0.67231,0.67184,0.67207,2923099997.0
2006-08-14 00:30:00,0.67216,0.67234,0.67211,0.67234,3022499994.0
2006-08-14 01:00:00,0.67241,0.67293,0.67227,0.67259,3590299998.0
2006-08-14 01:30:00,0.67258,0.67307,0.67247,0.67297,3561300004.0
2006-08-14 02:00:00,0.67295,0.67302,0.67242,0.67273,3804099997.0
2006-08-14 02:30:00,0.67277,0.67283,0.6722,0.67278,3915200013.0
2006-08-14 03:00:00,0.67279,0.67304,0.67253,0.67291,4158000011.0
2006-08-14 03:30:00,0.67287,0.67302,0.67248,0.6728,4555900014.0
2006-08-14 04:00:00,0.67282,0.67296,0.6725,0.67288,4221000008.0
2006-08-14 04:30:00,0.67288,0.67293,0.67234,0.67256,4011399988.0
2006-08-14 05:00:00,0.67254,0.67273,0.67222,0.67263,3551000015.0
2006-08-14 05:30:00,0.67268,0.67283,0.67225,0.67228,3015199992.0
2006-08-14 06:00:00,0.67227,0.67277,0.67227,0.6727,3574399999.0
2006-08-14 06:30:00,0.6727,0.67293,0.67265,0.6729,2556999997.0
2006-08-14 07:00:00,0.67285,0.67293,0.6728,0.67285,2831300009.0
2006-08-14 07:30:00,0.67283,0.67312,0.67272,0.67301,3718699995.0
2006-08-14 08:00:00,0.673,0.67352,0.67297,0.67352,3915099999.0
2006-08-14 08:30:00,0.6735,0.67406,0.67338,0.67358,3810900004.0
2006-08-14 09:00:00,0.67363,0.67372,0.67271,0.67288,3692699990.0
2006-08-14 09:30:00,0.67295,0.67358,0.67295,0.67351,4242100002.0
2006-08-14 10:00:00,0.67348,0.67422,0.67346,0.67369,4220500008.0
2006-08-14 10:30:00,0.67359,0.67478,0.67345,0.67472,4076299992.0
2006-08-14 11:00:00,0.67472,0.67476,0.67425,0.67436,4481299996.0
2006-08-14 11:30:00,0.6744,0.67477,0.67434,0.67462,4686100005.0
2006-08-14 12:00:00,0.67456,0.6748,0.67442,0.67465,4224100009.0
2006-08-14 12:30:00,0.67464,0.67472,0.67389,0.6739,4403100006.0
2006-08-14 13:00:00,0.67397,0.67434,0.67396,0.67418,4843899993.0
2006-08-14 13:30:00,0.67415,0.67425,0.67394,0.67409,4187300006.0
2006-08-14 14:00:00,0.67405,0.67448,0.67394,0.67437,3931300010.0
2006-08-14 14:30:00,0.67431,0.67476,0.67431,0.67476,4032500004.0
2006-08-14 15:00:00,0.6747,0.6747,0.67406,0.6741,4154700026.0
2006-08-14 15:30:00,0.67413,0.67416,0.67362,0.67375,3685400011.0
2006-08-14 16:00:00,0.6738,0.67401,0.67365,0.67372,4391699988.0
2006-08-14 16:30:00,0.67371,0.67405,0.67343,0.67343,4637300003.0
2006-08-14 17:00:00,0.67344,0.67392,0.67343,0.67365,4248799999.0
2006-08-14 17:30:00,0.67366,0.6739,0.67351,0.67362,3752000000.0
2006-08-14 18:00:00,0.67361,0.67366,0.67331,0.67352,31377500009.0
2006-08-14 18:30:00,0.6735,0.67368,0.67343,0.67362,14012999999.0
2006-08-14 19:00:00,0.6736,0.67378,0.67355,0.67362,11824600023.0
2006-08-14 19:30:00,0.6736,0.6737,0.67338,0.67352,11419000017.0
2006-08-14 20:00:00,0.6736,0.67376,0.67326,0.67342,11086900004.0
2006-08-14 20:30:00,0.67343,0.67366,0.67331,0.67347,21263199973.0
2006-08-14 21:00:00,0.67347,0.67377,0.67341,0.67356,12086099988.0
2006-08-14 21:30:00,0.67355,0.67385,0.67354,0.67384,7224799990.0
2006-08-14 22:00:00,0.67385,0.67389,0.6734,0.6734,8027900002.0
2006-08-14 22:30:00,0.67346,0.67365,0.67322,0.67322,5684600012.0
2006-08-14 23:00:00,0.6731,0.67362,0.673,0.6733,4735300005.0
2006-08-14 23:30:00,0.67331,0.67354,0.67312,0.67336,3269599989.0
2006-08-15 00:00:00,0.67332,0.67342,0.67312,0.67312,3500999985.0
2006-08-15 00:30:00,0.67321,0.67351,0.67317,0.67348,3319699997.0
2006-08-15 01:00:00,0.67345,0.67351,0.67323,0.67348,4031700005.0
2006-08-15 01:30:00,0.67341,0.67364,0.67327,0.67342,3938099993.0
2006-08-15 02:00:00,0.6734,0.67357,0.67314,0.67324,3808700002.0
2006-08-15 02:30:00,0.67322,0.67333,0.67304,0.67323,3888399983.0
2006-08-15 03:00:00,0.67327,0.67338,0.67308,0.67317,3380899996.0
2006-08-15 03:30:00,0.67314,0.67339,0.67305,0.67313,3685699995.0
2006-08-15 04:00:00,0.67321,0.67334,0.67307,0.67323,2682700006.0
2006-08-15 04:30:00,0.67325,0.67334,0.6731,0.67323,3202599998.0
2006-08-15 05:00:00,0.67321,0.67333,0.67302,0.67318,3588099994.0
2006-08-15 05:30:00,0.67318,0.67347,0.67305,0.67338,3839800007.0
2006-08-15 06:00:00,0.67339,0.67362,0.67335,0.67343,2996799997.0
2006-08-15 06:30:00,0.67345,0.67353,0.6733,0.67341,2743899996.0
2006-08-15 07:00:00,0.67336,0.67343,0.67311,0.67317,4291799983.0
2006-08-15 07:30:00,0.67315,0.67343,0.67313,0.67337,3319800015.0
2006-08-15 08:00:00,0.67333,0.67372,0.6733,0.67368,4355299996.0
2006-08-15 08:30:00,0.67364,0.67366,0.6732,0.67333,4733899987.0
2006-08-15 09:00:00,0.67333,0.67347,0.673,0.67338,4133299991.0
2006-08-15 09:30:00,0.67336,0.6736,0.67314,0.67323,4908000005.0
2006-08-15 10:00:00,0.67319,0.6734,0.67308,0.67318,4834899990.0
2006-08-15 10:30:00,0.67305,0.67455,0.67299,0.67408,4552200003.0
2006-08-15 11:00:00,0.67408,0.67418,0.67344,0.67352,4391199989.0
2006-08-15 11:30:00,0.67357,0.67363,0.67318,0.6735,4146100012.0
2006-08-15 12:00:00,0.67345,0.67415,0.67338,0.6739,4405500005.0
2006-08-15 12:30:00,0.67387,0.67415,0.67378,0.67401,4320000004.0
2006-08-15 13:00:00,0.67405,0.67433,0.67391,0.6743,4310199998.0
2006-08-15 13:30:00,0.67431,0.67432,0.67372,0.6738,4181600021.0
2006-08-15 14:00:00,0.67377,0.67385,0.67342,0.67342,4703799981.0
2006-08-15 14:30:00,0.67318,0.67426,0.67309,0.67415,4817700002.0
2006-08-15 15:00:00,0.67417,0.67447,0.67373,0.67443,5023799983.0
2006-08-15 15:30:00,0.67442,0.67477,0.67438,0.67459,4128800003.0
2006-08-15 16:00:00,0.67458,0.67475,0.67413,0.6742,4781399986.0
2006-08-15 16:30:00,0.67417,0.67456,0.67407,0.67446,4404399999.0
2006-08-15 17:00:00,0.67449,0.67467,0.67432,0.67456,4732000012.0
2006-08-15 17:30:00,0.67459,0.6747,0.67441,0.67465,4023699993.0
2006-08-15 18:00:00,0.67469,0.67484,0.67441,0.67465,30803699996.0
2006-08-15 18:30:00,0.67465,0.67482,0.67452,0.67475,14425900003.0
2006-08-15 19:00:00,0.67478,0.67514,0.67478,0.6751,12129399963.0
2006-08-15 19:30:00,0.67508,0.67515,0.67487,0.67492,10644300018.0
2006-08-15 20:00:00,0.67496,0.67508,0.67483,0.67497,11224999981.0
2006-08-15 20:30:00,0.67498,0.67519,0.67492,0.6751,21777199973.0
2006-08-15 21:00:00,0.67511,0.67524,0.67493,0.67511,12937600019.0
2006-08-15 21:30:00,0.6751,0.67517,0.67499,0.67514,7374399981.0
2006-08-15 22:00:00,0.67512,0.67531,0.6751,0.6752,7977600009.0
2006-08-15 22:30:00,0.67523,0.67532,0.67492,0.67492,5819299999.0
2006-08-15 23:00:00,0.6748,0.67517,0.67468,0.6749,4701099998.0
2006-08-15 23:30:00,0.67492,0.67504,0.67465,0.67495,3472999993.0
2006-08-16 00:00:00,0.67492,0.67502,0.67468,0.67488,3882500011.0
2006-08-16 00:30:00,0.67496,0.67508,0.67481,0.67487,3339700025.0
2006-08-16 01:00:00,0.6749,0.67513,0.67478,0.67513,4100400001.0
2006-08-16 01:30:00,0.67509,0.67528,0.67497,0.67517,3768500009.0
2006-08-16 02:00:00,0.67513,0.67519,0.67499,0.67512,4027300000.0
2006-08-16 02:30:00,0.67507,0.67519,0.67496,0.67513,3302500005.0
2006-08-16 03:00:00,0.67517,0.67526,0.67483,0.67497,3156000009.0
2006-08-16 03:30:00,0.67498,0.67513,0.67481,0.67497,2877000010.0
2006-08-16 04:00:00,0.67505,0.67508,0.67482,0.675,2699899998.0
2006-08-16 04:30:00,0.675,0.67514,0.67495,0.67502,3927800017.0
2006-08-16 05:00:00,0.675,0.67515,0.67491,0.67493,3610100002.0
2006-08-16 05:30:00,0.67496,0.67521,0.67489,0.67513,2946700000.0
2006-08-16 06:00:00,0.67515,0.67525,0.67491,0.6752,3362300021.0
2006-08-16 06:30:00,0.6752,0.67543,0.67485,0.67505,3197699994.0
2006-08-16 07:00:00,0.675,0.67511,0.67486,0.675,3165000008.0
2006-08-16 07:30:00,0.67498,0.67519,0.67482,0.67498,3890899989.0
2006-08-16 08:00:00,0.67499,0.67549,0.67492,0.67539,3647099994.0
2006-08-16 08:30:00,0.67532,0.67565,0.67529,0.67545,4261399993.0
2006-08-16 09:00:00,0.67541,0.67556,0.67512,0.67552,4189900012.0
2006-08-16 09:30:00,0.67556,0.67572,0.67536,0.6754,3905299992.0
2006-08-16 10:00:00,0.6754,0.676,0.67534,0.67566,4639799995.0
2006-08-16 10:30:00,0.67577,0.67674,0.67494,0.67652,4164199987.0
2006-08-16 11:00:00,0.67649,0.67653,0.67604,0.67632,3604799983.0
2006-08-16 11:30:00,0.67636,0.67654,0.67597,0.67614,4295600004.0
2006-08-16 12:00:00,0.67604,0.67639,0.67599,0.67617,4234099995.0
2006-08-16 12:30:00,0.6761,0.67637,0.67605,0.67614,3965200004.0
2006-08-16 13:00:00,0.67625,0.67649,0.67605,0.67625,4677799986.0
2006-08-16 13:30:00,0.67629,0.67647,0.67597,0.6761,4603599987.0
2006-08-16 14:00:00,0.67608,0.6762,0.67564,0.67578,3967000004.0
2006-08-16 14:30:00,0.67583,0.67646,0.67583,0.67636,4658500001.0
2006-08-16 15:00:00,0.67635,0.67639,0.67592,0.67601,4111299987.0
2006-08-16 15:30:00,0.67601,0.67618,0.67573,0.67595,4416499997.0
2006-08-16 16:00:00,0.6759,0.67614,0.67587,0.67599,4104699977.0
2006-08-16 16:30:00,0.67595,0.67632,0.67574,0.67631,4396999992.0
2006-08-16 17:00:00,0.67637,0.67675,0.67629,0.67658,4582899994.0
2006-08-16 17:30:00,0.67658,0.67715,0.67656,0.67697,3705199999.0
2006-08-16 18:00:00,0.67699,0.67709,0.6767,0.67704,31204399993.0
2006-08-16 18:30:00,0.67704,0.67705,0.6768,0.67685,14961100011.0
2006-08-16 19:00:00,0.67685,0.677,0.67677,0.6769,11247399999.0
2006-08-16 19:30:00,0.67688,0.67717,0.67675,0.67709,11549100005.0
2006-08-16 20:00:00,0.67711,0.67732,0.67697,0.67727,10080299959.0
2006-08-16 20:30:00,0.67728,0.67741,0.67689,0.6771,20766599977.0
2006-08-16 21:00:00,0.67717,0.67748,0.67703,0.67738,13602299976.0
2006-08-16 21:30:00,0.67734,0.67742,0.67723,0.67742,7761999990.0
2006-08-16 22:00:00,0.67738,0.67757,0.67719,0.67729,7640300014.0
2006-08-16 22:30:00,0.67732,0.67746,0.67715,0.67718,5141699990.0
2006-08-16 23:00:00,0.67705,0.67745,0.67695,0.67743,4732899995.0
2006-08-16 23:30:00,0.67735,0.67746,0.67668,0.677,3273200010.0
2006-08-17 00:00:00,0.67697,0.67713,0.67682,0.67688,3532599980.0
2006-08-17 00:30:00,0.67695,0.67721,0.6768,0.67707,3650200012.0
2006-08-17 01:00:00,0.67707,0.67733,0.677,0.67725,3351100019.0
2006-08-17 01:30:00,0.67725,0.67756,0.67717,0.67736,4105399985.0
2006-08-17 02:00:00,0.67728,0.67744,0.67719,0.67732,3482300022.0
2006-08-17 02:30:00,0.67727,0.67753,0.67717,0.67734,3715600004.0
2006-08-17 03:00:00,0.67733,0.67755,0.67724,0.67731,3573700013.0
2006-08-17 03:30:00,0.67728,0.6774,0.67715,0.67727,2540799992.0
2006-08-17 04:00:00,0.67722,0.67733,0.67712,0.67718,2824600002.0
2006-08-17 04:30:00,0.67718,0.67728,0.67702,0.67722,3262700004.0
2006-08-17 05:00:00,0.6772,0.67738,0.67718,0.67737,2795999981.0
2006-08-17 05:30:00,0.67739,0.67748,0.67719,0.67723,3127900011.0
2006-08-17 06:00:00,0.67722,0.67753,0.67717,0.6775,3349999999.0
2006-08-17 06:30:00,0.6775,0.67753,0.67727,0.67735,2693399994.0
2006-08-17 07:00:00,0.6773,0.67749,0.67724,0.67743,3148600008.0
2006-08-17 07:30:00,0.67739,0.67749,0.67715,0.67722,3382400008.0
2006-08-17 08:00:00,0.67717,0.67738,0.67696,0.67711,3998599983.0
2006-08-17 08:30:00,0.67713,0.67776,0.67694,0.67776,3925900005.0
2006-08-17 09:00:00,0.6778,0.67834,0.67762,0.67804,4255899995.0
2006-08-17 09:30:00,0.67798,0.67808,0.67753,0.6776,4397000010.0
2006-08-17 10:00:00,0.67754,0.67766,0.67659,0.67666,4605300000.0
2006-08-17 10:30:00,0.67662,0.67881,0.67661,0.67842,4274599984.0
2006-08-17 11:00:00,0.67839,0.67845,0.6769,0.67807,4794200003.0
2006-08-17 11:30:00,0.67814,0.67855,0.67788,0.67855,4236300005.0
2006-08-17 12:00:00,0.6785,0.67884,0.67844,0.67879,5034800005.0
2006-08-17 12:30:00,0.67875,0.67887,0.67846,0.67855,4186800016.0
2006-08-17 13:00:00,0.6786,0.67892,0.67859,0.67885,4286799980.0
2006-08-17 13:30:00,0.67883,0.67918,0.67867,0.67903,4546100000.0
2006-08-17 14:00:00,0.67905,0.67925,0.67883,0.67901,4557099982.0
2006-08-17 14:30:00,0.67885,0.67934,0.67872,0.67905,4535200009.0
2006-08-17 15:00:00,0.67906,0.67912,0.67816,0.67821,3916799998.0
2006-08-17 15:30:00,0.67825,0.67905,0.67821,0.67887,4010499992.0
2006-08-17 16:00:00,0.67888,0.67951,0.67885,0.67921,4484999988.0
2006-08-17 16:30:00,0.67924,0.67984,0.6791,0.67929,4564299999.0
2006-08-17 17:00:00,0.67931,0.67943,0.6791,0.67928,4216899982.0
2006-08-17 17:30:00,0.6793,0.67964,0.67919,0.67929,3912799989.0
2006-08-17 18:00:00,0.67918,0.67956,0.67896,0.67917,33187199979.0
2006-08-17 18:30:00,0.67915,0.67954,0.67909,0.67941,14272100009.0
2006-08-17 19:00:00,0.67937,0.67978,0.67907,0.6796,12439299993.0
2006-08-17 19:30:00,0.67958,0.68052,0.67953,0.68037,10409399997.0
2006-08-17 20:00:00,0.6804,0.68071,0.68032,0.68052,10787899987.0
2006-08-17 20:30:00,0.68054,0.68084,0.68054,0.68077,20754399975.0
2006-08-17 21:00:00,0.68081,0.68084,0.68055,0.68058,13449699960.0
2006-08-17 21:30:00,0.68055,0.6807,0.6805,0.68057,7515200007.0
2006-08-17 22:00:00,0.68055,0.68057,0.6802,0.68035,7865700001.0
2006-08-17 22:30:00,0.68038,0.68046,0.68012,0.68013,5430699999.0
2006-08-17 23:00:00,0.68,0.68048,0.67995,0.68022,5049200024.0
2006-08-17 23:30:00,0.68016,0.6803,0.67937,0.67966,3770699979.0
2006-08-18 00:00:00,0.67967,0.67984,0.67962,0.67968,2919400005.0
2006-08-18 00:30:00,0.67976,0.68016,0.67973,0.68014,3242400006.0
2006-08-18 01:00:00,0.68014,0.68049,0.68008,0.68035,3475799995.0
2006-08-18 01:30:00,0.68036,0.68051,0.6802,0.68038,3832700014.0
2006-08-18 02:00:00,0.68035,0.68048,0.68012,0.68021,3802600003.0
2006-08-18 02:30:00,0.68017,0.68043,0.68012,0.68028,4115200012.0
2006-08-18 03:00:00,0.68032,0.68032,0.67997,0.6801,2996500006.0
2006-08-18 03:30:00,0.68012,0.68024,0.68007,0.68007,2708299989.0
2006-08-18 04:00:00,0.68015,0.68025,0.67995,0.67999,3576400001.0
2006-08-18 04:30:00,0.67998,0.68012,0.67989,0.67997,3227000000.0
2006-08-18 05:00:00,0.67995,0.6801,0.67983,0.67987,2910199992.0
2006-08-18 05:30:00,0.67989,0.68007,0.6798,0.67988,2861899998.0
2006-08-18 06:00:00,0.67988,0.68013,0.67984,0.68,3383599993.0
2006-08-18 06:30:00,0.67999,0.6801,0.67987,0.68,2818499991.0
2006-08-18 07:00:00,0.67995,0.68016,0.67989,0.6801,2641500011.0
2006-08-18 07:30:00,0.68008,0.68033,0.67995,0.68025,4016700013.0
2006-08-18 08:00:00,0.6802,0.68059,0.68012,0.68041,3695400024.0
2006-08-18 08:30:00,0.68044,0.68082,0.68042,0.68077,4446600011.0
2006-08-18 09:00:00,0.68082,0.68142,0.68079,0.68135,3947400011.0
2006-08-18 09:30:00,0.68134,0.68151,0.68096,0.6812,4030899997.0
2006-08-18 10:00:00,0.68118,0.6813,0.68069,0.68069,4811199995.0
2006-08-18 10:30:00,0.68076,0.68149,0.68076,0.68107,4608999998.0
2006-08-18 11:00:00,0.68099,0.68132,0.68058,0.68065,3655199999.0
2006-08-18 11:30:00,0.6807,0.68073,0.68038,0.68052,4688599991.0
2006-08-18 12:00:00,0.68047,0.68106,0.68047,0.68075,4935200011.0
2006-08-18 12:30:00,0.6807,0.68075,0.68033,0.68038,4255400016.0
2006-08-18 13:00:00,0.68036,0.68116,0.68032,0.68103,4131900008.0
2006-08-18 13:30:00,0.681,0.68121,0.68063,0.68081,5235099984.0
2006-08-18 14:00:00,0.68082,0.68088,0.67997,0.67999,4580199979.0
2006-08-18 14:30:00,0.67988,0.68044,0.67988,0.68043,4440500005.0
2006-08-18 15:00:00,0.68042,0.68107,0.68041,0.68088,4318700007.0
2006-08-18 15:30:00,0.6809,0.68128,0.68079,0.68127,4026900000.0
2006-08-18 16:00:00,0.68121,0.68167,0.68085,0.68113,4895700023.0
2006-08-18 16:30:00,0.68112,0.68195,0.68112,0.68195,4312400006.0
2006-08-18 17:00:00,0.68194,0.68198,0.68102,0.68102,4128300023.0
2006-08-18 17:30:00,0.68103,0.68124,0.68096,0.68097,4153800015.0
2006-08-18 18:00:00,0.68109,0.68142,0.68092,0.68121,31456499988.0
2006-08-18 18:30:00,0.68119,0.68121,0.6808,0.6809,14432199989.0
2006-08-18 19:00:00,0.68092,0.68137,0.6809,0.68119,11134899994.0
2006-08-18 19:30:00,0.68119,0.68167,0.68104,0.68148,10761200012.0
2006-08-18 20:00:00,0.68153,0.68158,0.68133,0.68138,10797699954.0
2006-08-18 20:30:00,0.68138,0.68178,0.68137,0.68165,21277599992.0
2006-08-18 21:00:00,0.68191,0.68191,0.68142,0.68168,13223100000.0
2006-08-18 21:30:00,0.68167,0.68178,0.68144,0.68162,7853700008.0
2006-08-18 22:00:00,0.68161,0.68181,0.68149,0.6817,7141700000.0
2006-08-18 22:30:00,0.68172,0.68172,0.68142,0.68142,5791100027.0
2006-08-20 23:00:00,0.68109,0.68188,0.68109,0.68148,5267600014.0
2006-08-20 23:30:00,0.68141,0.68178,0.68116,0.68159,4908700003.0
2006-08-21 00:00:00,0.68157,0.68189,0.68127,0.68159,4968300004.0
2006-08-21 00:30:00,0.6815,0.68185,0.68092,0.681,4773100008.0
2006-08-21 01:00:00,0.68096,0.68185,0.68094,0.6817,3602099971.0
2006-08-21 01:30:00,0.6817,0.6818,0.68145,0.6817,4044000004.0
2006-08-21 02:00:00,0.68171,0.68181,0.68155,0.68166,3764500003.0
2006-08-21 02:30:00,0.68162,0.68212,0.6816,0.68194,3371400001.0
2006-08-21 03:00:00,0.68199,0.68265,0.68187,0.68245,3747000021.0
2006-08-21 03:30:00,0.6825,0.68271,0.68233,0.68236,3544599982.0
2006-08-21 04:00:00,0.6824,0.68253,0.6821,0.68245,3576300019.0
2006-08-21 04:30:00,0.68245,0.68248,0.68219,0.68242,3000899985.0
2006-08-21 05:00:00,0.68241,0.68262,0.68235,0.68256,3276199990.0
2006-08-21 05:30:00,0.68254,0.68264,0.68235,0.68235,4151600012.0
2006-08-21 06:00:00,0.68241,0.68253,0.6823,0.68245,3317100002.0
2006-08-21 06:30:00,0.68247,0.68249,0.68224,0.6823,3804699996.0
2006-08-21 07:00:00,0.6823,0.68249,0.68215,0.68238,3395700003.0
2006-08-21 07:30:00,0.68232,0.68241,0.68219,0.68234,3646599993.0
2006-08-21 08:00:00,0.6823,0.68242,0.68199,0.68228,3815200001.0
2006-08-21 08:30:00,0.68228,0.68275,0.68215,0.68255,3393999994.0
2006-08-21 09:00:00,0.68254,0.68261,0.68165,0.68177,4283999992.0
2006-08-21 09:30:00,0.68181,0.68201,0.68079,0.68102,4681099996.0
2006-08-21 10:00:00,0.681,0.68111,0.68071,0.68087,4453599999.0
2006-08-21 10:30:00,0.68085,0.68111,0.68008,0.68046,4163599981.0
2006-08-21 11:00:00,0.68043,0.68046,0.67984,0.68028,4186500009.0
2006-08-21 11:30:00,0.68029,0.68031,0.67956,0.68031,4545399987.0
2006-08-21 12:00:00,0.68023,0.68034,0.68004,0.68032,4352900008.0
2006-08-21 12:30:00,0.68024,0.68024,0.67969,0.68015,3806299989.0
2006-08-21 13:00:00,0.6802,0.68032,0.67958,0.68016,3778299996.0
2006-08-21 13:30:00,0.68022,0.68041,0.67963,0.68033,4105599982.0
2006-08-21 14:00:00,0.68032,0.68102,0.68032,0.6806,5418299994.0
2006-08-21 14:30:00,0.68054,0.68077,0.67997,0.68039,4153600010.0
2006-08-21 15:00:00,0.68031,0.68073,0.68009,0.6802,4942300009.0
2006-08-21 15:30:00,0.68017,0.68143,0.67987,0.68143,4073099995.0
2006-08-21 16:00:00,0.68135,0.68141,0.68078,0.68105,4163600012.0
2006-08-21 16:30:00,0.68103,0.68113,0.68061,0.68095,3590899999.0
2006-08-21 17:00:00,0.68091,0.68114,0.68075,0.68097,4468900003.0
2006-08-21 17:30:00,0.68094,0.68117,0.68071,0.68072,3685200000.0
2006-08-21 18:00:00,0.68073,0.68104,0.68062,0.681,31196899960.0
2006-08-21 18:30:00,0.681,0.68108,0.68064,0.68096,14518700003.0
2006-08-21 19:00:00,0.68095,0.68116,0.68082,0.68092,12125700062.0
2006-08-21 19:30:00,0.68088,0.68102,0.68073,0.68074,10703500007.0
2006-08-21 20:00:00,0.68076,0.68078,0.68041,0.68052,10885200006.0
2006-08-21 20:30:00,0.68053,0.68095,0.68046,0.6808,20860699956.0
2006-08-21 21:00:00,0.68083,0.68089,0.68059,0.68062,13055700001.0
2006-08-21 21:30:00,0.6806,0.6808,0.68051,0.68059,7086499986.0
2006-08-21 22:00:00,0.68056,0.68075,0.68048,0.68055,7568800007.0
2006-08-21 22:30:00,0.68057,0.68071,0.68027,0.68027,5674800013.0
2006-08-21 23:00:00,0.68015,0.68083,0.68015,0.68078,4835600006.0
2006-08-21 23:30:00,0.68082,0.68094,0.68045,0.68074,3665500014.0
2006-08-22 00:00:00,0.68075,0.6809,0.68008,0.68017,4066400008.0
2006-08-22 00:30:00,0.68024,0.68053,0.67991,0.68034,4291300001.0
2006-08-22 01:00:00,0.68033,0.68049,0.68004,0.68042,3921599997.0
2006-08-22 01:30:00,0.68035,0.6804,0.68007,0.68017,3802499986.0
2006-08-22 02:00:00,0.68017,0.68044,0.68002,0.68025,4183099995.0
2006-08-22 02:30:00,0.68023,0.68053,0.68013,0.68029,3638299995.0
2006-08-22 03:00:00,0.68033,0.68043,0.68009,0.68015,3693299985.0
2006-08-22 03:30:00,0.68013,0.68025,0.68002,0.68005,2740399990.0
2006-08-22 04:00:00,0.68003,0.68026,0.67982,0.68009,3883699996.0
2006-08-22 04:30:00,0.68009,0.68026,0.68005,0.68017,3448200016.0
2006-08-22 05:00:00,0.68015,0.68023,0.67985,0.67993,2924500010.0
2006-08-22 05:30:00,0.67995,0.68017,0.67992,0.6801,3216599980.0
2006-08-22 06:00:00,0.68011,0.68015,0.67995,0.68,3118899992.0
2006-08-22 06:30:00,0.68,0.68008,0.67985,0.6799,3250899990.0
2006-08-22 07:00:00,0.67986,0.68003,0.67966,0.67993,3475300003.0
2006-08-22 07:30:00,0.67993,0.68002,0.6798,0.6799,3933099999.0
2006-08-22 08:00:00,0.67985,0.68001,0.67966,0.6798,3455400015.0
2006-08-22 08:30:00,0.67975,0.68014,0.67946,0.67961,4237500019.0
2006-08-22 09:00:00,0.67956,0.67988,0.67938,0.67983,4085700006.0
2006-08-22 09:30:00,0.67983,0.6805,0.67981,0.68015,4715200019.0
2006-08-22 10:00:00,0.68017,0.68065,0.68002,0.68047,3617899987.0
2006-08-22 10:30:00,0.68045,0.68045,0.68,0.68045,4117100010.0
2006-08-22 11:00:00,0.68022,0.68022,0.67899,0.67913,3909399986.0
2006-08-22 11:30:00,0.67919,0.67919,0.67854,0.67872,4466200005.0
2006-08-22 12:00:00,0.67863,0.67879,0.67831,0.67848,4854300005.0
2006-08-22 12:30:00,0.67845,0.6787,0.67825,0.67846,4000200031.0
2006-08-22 13:00:00,0.67847,0.67895,0.67843,0.67878,3664800008.0
2006-08-22 13:30:00,0.67879,0.6788,0.67808,0.67839,4366000001.0
2006-08-22 14:00:00,0.67837,0.67849,0.67794,0.6781,4687999976.0
2006-08-22 14:30:00,0.67803,0.67808,0.67758,0.67765,4632900004.0
2006-08-22 15:00:00,0.67764,0.67786,0.67748,0.67768,4396099994.0
2006-08-22 15:30:00,0.6777,0.6779,0.67732,0.67765,3578600015.0
2006-08-22 16:00:00,0.67759,0.67817,0.67759,0.67784,4397699990.0
2006-08-22 16:30:00,0.6778,0.67831,0.6778,0.67831,3724799997.0
2006-08-22 17:00:00,0.67835,0.67838,0.67772,0.67791,4263200004.0
2006-08-22 17:30:00,0.678,0.67823,0.67785,0.67804,4329399989.0
2006-08-22 18:00:00,0.678,0.67822,0.67785,0.67795,31192799960.0
2006-08-22 18:30:00,0.67796,0.67807,0.67768,0.67779,14957600056.0
2006-08-22 19:00:00,0.67777,0.67796,0.67743,0.67756,12141399957.0
2006-08-22 19:30:00,0.67757,0.67833,0.6775,0.67792,10725500036.0
2006-08-22 20:00:00,0.67798,0.67803,0.67772,0.67797,10321199995.0
2006-08-22 20:30:00,0.67796,0.67822,0.67785,0.678,21770700013.0
2006-08-22 21:00:00,0.67804,0.67825,0.67788,0.67807,13971499989.0
2006-08-22 21:30:00,0.67805,0.67816,0.67768,0.67785,7565899974.0
2006-08-22 22:00:00,0.67783,0.67783,0.67763,0.67775,7792799972.0
2006-08-22 22:30:00,0.6778,0.678,0.67768,0.67768,6087500013.0
2006-08-22 23:00:00,0.67755,0.67806,0.67746,0.67796,4757899999.0
2006-08-22 23:30:00,0.67798,0.67823,0.67783,0.67818,2952700001.0
2006-08-23 00:00:00,0.67817,0.6782,0.67797,0.67807,3671099988.0
2006-08-23 00:30:00,0.67813,0.67822,0.67795,0.67807,3328400000.0
2006-08-23 01:00:00,0.67807,0.67821,0.67795,0.67807,3449899999.0
2006-08-23 01:30:00,0.67807,0.67814,0.67784,0.67793,3230700005.0
2006-08-23 02:00:00,0.67792,0.67796,0.67762,0.67783,3833099987.0
2006-08-23 02:30:00,0.67781,0.67791,0.67761,0.67778,3823100007.0
2006-08-23 03:00:00,0.67778,0.67785,0.67765,0.6778,2825300005.0
2006-08-23 03:30:00,0.67781,0.67781,0.67749,0.67762,3364100002.0
2006-08-23 04:00:00,0.67772,0.67774,0.67743,0.67751,3436599974.0
2006-08-23 04:30:00,0.67755,0.67772,0.67742,0.67742,3063399979.0
2006-08-23 05:00:00,0.67738,0.67754,0.67734,0.67748,3343399994.0
2006-08-23 05:30:00,0.67749,0.67773,0.67739,0.67743,3210000004.0
2006-08-23 06:00:00,0.67743,0.67751,0.67732,0.67742,3229599986.0
2006-08-23 06:30:00,0.6774,0.67758,0.67735,0.67747,2825899982.0
2006-08-23 07:00:00,0.67739,0.6776,0.67738,0.6775,3064699997.0
2006-08-23 07:30:00,0.67748,0.67765,0.67741,0.67751,3895700001.0
2006-08-23 08:00:00,0.67745,0.67754,0.67731,0.67746,3398199995.0
2006-08-23 08:30:00,0.67746,0.67778,0.67735,0.67773,4405399981.0
2006-08-23 09:00:00,0.67776,0.67826,0.67771,0.67797,4136000001.0
2006-08-23 09:30:00,0.67802,0.67802,0.67742,0.67769,4670599981.0
2006-08-23 10:00:00,0.67773,0.67778,0.67738,0.67767,4285099998.0
2006-08-23 10:30:00,0.67765,0.67779,0.67749,0.6777,3911499981.0
2006-08-23 11:00:00,0.67774,0.67781,0.6774,0.67752,4461400006.0
2006-08-23 11:30:00,0.67755,0.67761,0.67722,0.67724,4219700009.0
2006-08-23 12:00:00,0.67716,0.67739,0.6771,0.67735,4653000015.0
2006-08-23 12:30:00,0.67732,0.67768,0.6773,0.6773,3928599996.0
2006-08-23 13:00:00,0.67736,0.67743,0.67715,0.67728,4160199999.0
2006-08-23 13:30:00,0.67727,0.67746,0.67715,0.67734,4122200001.0
2006-08-23 14:00:00,0.6773,0.67736,0.67686,0.67701,4081200007.0
2006-08-23 14:30:00,0.67696,0.67717,0.67642,0.67663,4108299995.0
2006-08-23 15:00:00,0.67655,0.67677,0.67612,0.67616,4431999988.0
2006-08-23 15:30:00,0.67617,0.6764,0.67605,0.67605,4806400004.0
2006-08-23 16:00:00,0.67614,0.67664,0.67556,0.67565,3747000016.0
2006-08-23 16:30:00,0.67568,0.676,0.67551,0.67561,4680200002.0
2006-08-23 17:00:00,0.67555,0.67601,0.67546,0.67594,4387999988.0
2006-08-23 17:30:00,0.67595,0.67615,0.6757,0.67579,4543400029.0
2006-08-23 18:00:00,0.67577,0.67593,0.67539,0.6756,31370600022.0
2006-08-23 18:30:00,0.6756,0.67563,0.67538,0.67549,14903400004.0
2006-08-23 19:00:00,0.67549,0.67571,0.67535,0.67548,12195000014.0
2006-08-23 19:30:00,0.67543,0.67558,0.67531,0.67537,10985799985.0
2006-08-23 20:00:00,0.67544,0.67555,0.67534,0.67541,10620500004.0
2006-08-23 20:30:00,0.67543,0.67569,0.67539,0.67558,20885399956.0
2006-08-23 21:00:00,0.67562,0.67576,0.67544,0.67558,12611200021.0
2006-08-23 21:30:00,0.67555,0.6756,0.67531,0.67551,7829699967.0
2006-08-23 22:00:00,0.67548,0.67559,0.67526,0.67535,8045599991.0
2006-08-23 22:30:00,0.67537,0.67537,0.675,0.67502,5875799988.0
2006-08-23 23:00:00,0.6749,0.67573,0.67487,0.67555,4151599994.0
2006-08-23 23:30:00,0.6756,0.67586,0.67511,0.67541,2951100016.0
2006-08-24 00:00:00,0.67538,0.67563,0.67532,0.67532,3652599978.0
2006-08-24 00:30:00,0.67542,0.67552,0.67522,0.67538,3499799985.0
2006-08-24 01:00:00,0.6754,0.67548,0.67515,0.6753,3841699998.0
2006-08-24 01:30:00,0.67527,0.67543,0.67514,0.67526,4297900001.0
2006-08-24 02:00:00,0.67527,0.67541,0.6751,0.67533,3680899990.0
2006-08-24 02:30:00,0.67529,0.67554,0.67519,0.67547,3623599997.0
2006-08-24 03:00:00,0.6755,0.6755,0.6748,0.67505,4502799993.0
2006-08-24 03:30:00,0.67506,0.6752,0.67497,0.67504,3233500014.0
2006-08-24 04:00:00,0.67513,0.67524,0.67499,0.67505,3869000001.0
2006-08-24 04:30:00,0.67501,0.67517,0.67492,0.67494,4044200016.0
2006-08-24 05:00:00,0.6749,0.67504,0.67464,0.67473,2746600003.0
2006-08-24 05:30:00,0.67472,0.67482,0.6746,0.67466,3252000003.0
2006-08-24 06:00:00,0.67466,0.67491,0.67457,0.67485,3130200001.0
2006-08-24 06:30:00,0.67485,0.67495,0.67477,0.67485,3255900020.0
2006-08-24 07:00:00,0.6748,0.67517,0.6748,0.67505,3217799997.0
2006-08-24 07:30:00,0.67503,0.67553,0.67497,0.67545,4596799996.0
2006-08-24 08:00:00,0.6754,0.67572,0.67529,0.6754,4316100000.0
2006-08-24 08:30:00,0.67532,0.67575,0.67532,0.67539,4018099988.0
2006-08-24 09:00:00,0.6754,0.67594,0.6754,0.67569,3688799988.0
2006-08-24 09:30:00,0.67573,0.67591,0.67539,0.67539,4221599981.0
2006-08-24 10:00:00,0.67574,0.67778,0.67558,0.67734,5016600008.0
2006-08-24 10:30:00,0.67734,0.67785,0.67734,0.6777,4352400002.0
2006-08-24 11:00:00,0.67771,0.67772,0.67728,0.67754,3912299998.0
2006-08-24 11:30:00,0.6776,0.6777,0.67737,0.6777,3852300018.0
2006-08-24 12:00:00,0.67765,0.67775,0.67742,0.67755,4279599995.0
2006-08-24 12:30:00,0.67754,0.67758,0.67712,0.67733,3769100004.0
2006-08-24 13:00:00,0.67739,0.67744,0.67717,0.6772,4148300006.0
2006-08-24 13:30:00,0.6772,0.67743,0.67689,0.67735,4242299984.0
2006-08-24 14:00:00,0.67732,0.67747,0.67671,0.67685,4951399993.0
2006-08-24 14:30:00,0.67717,0.67766,0.6765,0.67695,4426999993.0
2006-08-24 15:00:00,0.67697,0.67703,0.67633,0.67645,4399599985.0
2006-08-24 15:30:00,0.67641,0.67664,0.6762,0.67657,3788100012.0
2006-08-24 16:00:00,0.67648,0.67674,0.67598,0.67609,4916500008.0
2006-08-24 16:30:00,0.67602,0.67624,0.6758,0.67624,4223700007.0
2006-08-24 17:00:00,0.67623,0.67631,0.67573,0.67583,4443799992.0
2006-08-24 17:30:00,0.67585,0.67599,0.67541,0.67552,4600299997.0
2006-08-24 18:00:00,0.67546,0.67599,0.67533,0.6758,31012099967.0
2006-08-24 18:30:00,0.67579,0.67586,0.67542,0.67558,14416700036.0
2006-08-24 19:00:00,0.67555,0.6759,0.67551,0.6757,11755699998.0
2006-08-24 19:30:00,0.6757,0.67581,0.67561,0.67572,10908699981.0
2006-08-24 20:00:00,0.67576,0.67576,0.67541,0.67557,11532600041.0
2006-08-24 20:30:00,0.67558,0.67588,0.67549,0.6758,21520200033.0
2006-08-24 21:00:00,0.67582,0.67593,0.67565,0.67582,13112299999.0
2006-08-24 21:30:00,0.6758,0.67611,0.67577,0.67608,7986500007.0
2006-08-24 22:00:00,0.67605,0.67615,0.67587,0.6761,7581899962.0
2006-08-24 22:30:00,0.67613,0.67632,0.67602,0.67613,5278899987.0
2006-08-24 23:00:00,0.676,0.6766,0.67593,0.67608,4548999998.0
2006-08-24 23:30:00,0.6761,0.67616,0.67579,0.67605,3504300002.0
2006-08-25 00:00:00,0.67603,0.67618,0.67535,0.67535,3662099997.0
2006-08-25 00:30:00,0.6754,0.67582,0.6754,0.6757,3577500004.0
2006-08-25 01:00:00,0.67572,0.67602,0.67565,0.67568,3507199996.0
2006-08-25 01:30:00,0.67561,0.67625,0.67559,0.67582,4228300008.0
2006-08-25 02:00:00,0.6758,0.67632,0.67571,0.67627,4076700010.0
2006-08-25 02:30:00,0.67623,0.67641,0.67599,0.67624,4053499998.0
2006-08-25 03:00:00,0.67628,0.67636,0.67595,0.67595,3399599979.0
2006-08-25 03:30:00,0.67601,0.67626,0.67597,0.67603,3434600012.0
2006-08-25 04:00:00,0.67612,0.67623,0.67592,0.67618,2814799988.0
2006-08-25 04:30:00,0.67618,0.6764,0.676,0.67629,3900400009.0
2006-08-25 05:00:00,0.67625,0.67649,0.67625,0.67639,3313200020.0
2006-08-25 05:30:00,0.67643,0.67654,0.67636,0.67638,3294400012.0
2006-08-25 06:00:00,0.67641,0.67671,0.67628,0.67666,2688599984.0
2006-08-25 06:30:00,0.67665,0.67675,0.67648,0.67655,2560399994.0
2006-08-25 07:00:00,0.67654,0.67657,0.67597,0.67607,3804899986.0
2006-08-25 07:30:00,0.67609,0.67654,0.67604,0.67644,4241300005.0
2006-08-25 08:00:00,0.67643,0.67686,0.67629,0.67686,4129500009.0
2006-08-25 08:30:00,0.67682,0.67743,0.67645,0.67658,4545800013.0
2006-08-25 09:00:00,0.6766,0.67734,0.67656,0.67728,3361599999.0
2006-08-25 09:30:00,0.67727,0.67791,0.67716,0.67789,4453399996.0
2006-08-25 10:00:00,0.67781,0.67792,0.67694,0.67703,4529900004.0
2006-08-25 10:30:00,0.67704,0.67719,0.6763,0.67658,4128599995.0
2006-08-25 11:00:00,0.67656,0.67659,0.67607,0.67607,4141300001.0
2006-08-25 11:30:00,0.67614,0.67622,0.67563,0.67617,4622699993.0
2006-08-25 12:00:00,0.67613,0.67622,0.6754,0.67546,3549600001.0
2006-08-25 12:30:00,0.67542,0.67566,0.67537,0.67558,4336300032.0
2006-08-25 13:00:00,0.67561,0.67585,0.67554,0.67565,3701899983.0
2006-08-25 13:30:00,0.67567,0.67612,0.67567,0.67592,3798300005.0
2006-08-25 14:00:00,0.67592,0.67649,0.6759,0.67616,4311999984.0
2006-08-25 14:30:00,0.67616,0.67639,0.67594,0.67615,3719700004.0
2006-08-25 15:00:00,0.67613,0.67633,0.67592,0.67598,3786900006.0
2006-08-25 15:30:00,0.676,0.6761,0.67554,0.67556,4073900009.0
2006-08-25 16:00:00,0.67563,0.67584,0.6749,0.67544,4213499994.0
2006-08-25 16:30:00,0.67548,0.67581,0.6754,0.67571,4347999994.0
2006-08-25 17:00:00,0.67567,0.67582,0.6755,0.67582,4537899992.0
2006-08-25 17:30:00,0.67585,0.67617,0.67555,0.67593,4033900005.0
2006-08-25 18:00:00,0.67595,0.67613,0.6757,0.67593,30918099930.0
2006-08-25 18:30:00,0.67595,0.67602,0.67564,0.67585,14109199972.0
2006-08-25 19:00:00,0.67589,0.67601,0.67562,0.6757,11421599996.0
2006-08-25 19:30:00,0.67569,0.67581,0.67558,0.67577,10368100006.0
2006-08-25 20:00:00,0.67583,0.67634,0.67582,0.67623,10648400001.0
2006-08-25 20:30:00,0.67623,0.67627,0.67592,0.67613,20443099951.0
2006-08-25 21:00:00,0.67616,0.67624,0.67595,0.67597,12687500016.0
2006-08-25 21:30:00,0.67597,0.676,0.67571,0.67577,8240700004.0
2006-08-25 22:00:00,0.67577,0.67591,0.67561,0.6757,7471900015.0
2006-08-25 22:30:00,0.67572,0.67587,0.67551,0.67552,5839100000.0
2006-08-27 23:00:00,0.67555,0.67621,0.67545,0.67555,4547200000.0
2006-08-27 23:30:00,0.6756,0.67619,0.67515,0.67549,3055799982.0
2006-08-28 00:00:00,0.67547,0.6756,0.67531,0.67542,3253700010.0
2006-08-28 00:30:00,0.67548,0.67583,0.67538,0.67558,2958200002.0
2006-08-28 01:00:00,0.67553,0.67607,0.67545,0.676,3673300001.0
2006-08-28 01:30:00,0.67598,0.67622,0.67574,0.67604,3548499980.0
2006-08-28 02:00:00,0.67605,0.6762,0.6758,0.67585,3233300002.0
2006-08-28 02:30:00,0.67582,0.67612,0.6758,0.67603,3516800002.0
2006-08-28 03:00:00,0.67605,0.67605,0.67575,0.67588,3139000000.0
2006-08-28 03:30:00,0.67588,0.67619,0.67583,0.67598,3047199995.0
2006-08-28 04:00:00,0.67604,0.67614,0.67588,0.67605,3003999991.0
2006-08-28 04:30:00,0.67609,0.67626,0.67605,0.67608,3551600006.0
2006-08-28 05:00:00,0.67605,0.67665,0.67605,0.67632,3099100000.0
2006-08-28 05:30:00,0.67634,0.67667,0.67624,0.67664,4114599982.0
2006-08-28 06:00:00,0.67664,0.67669,0.67622,0.67639,4335399986.0
2006-08-28 06:30:00,0.67641,0.67659,0.67621,0.6764,3178999991.0
2006-08-28 07:00:00,0.67637,0.67668,0.67637,0.67664,3786900001.0
2006-08-28 07:30:00,0.67661,0.6767,0.67632,0.67658,3878599995.0
2006-08-28 08:00:00,0.67655,0.67664,0.67619,0.6762,3241599990.0
2006-08-28 08:30:00,0.67621,0.67643,0.67607,0.67635,3862199994.0
2006-08-28 09:00:00,0.67638,0.67648,0.67564,0.67575,4037499999.0
2006-08-28 09:30:00,0.67565,0.67602,0.67565,0.67592,3883199996.0
2006-08-28 10:00:00,0.6759,0.67613,0.67569,0.67582,3434100006.0
2006-08-28 10:30:00,0.67581,0.67619,0.67578,0.67615,3845199994.0
2006-08-28 11:00:00,0.67617,0.67624,0.67583,0.67596,4342599978.0
2006-08-28 11:30:00,0.67602,0.67603,0.67567,0.67585,4205499991.0
2006-08-28 12:00:00,0.67581,0.67599,0.67573,0.67592,4297100011.0
2006-08-28 12:30:00,0.67589,0.67619,0.67581,0.67586,3959099983.0
2006-08-28 13:00:00,0.67586,0.676,0.67542,0.67551,4386299989.0
2006-08-28 13:30:00,0.67546,0.67575,0.67534,0.67545,3850800007.0
2006-08-28 14:00:00,0.67541,0.67549,0.67523,0.67531,4122799984.0
2006-08-28 14:30:00,0.67525,0.67561,0.67525,0.67558,3440599996.0
2006-08-28 15:00:00,0.67555,0.67556,0.67517,0.6752,3552699990.0
2006-08-28 15:30:00,0.67518,0.6753,0.67444,0.67461,3455600006.0
2006-08-28 16:00:00,0.6746,0.67489,0.67453,0.67455,3780300015.0
2006-08-28 16:30:00,0.67461,0.67461,0.67381,0.67394,3851199988.0
2006-08-28 17:00:00,0.67399,0.67406,0.67377,0.67391,4107500005.0
2006-08-28 17:30:00,0.6739,0.67396,0.67372,0.67382,3878399987.0
2006-08-28 18:00:00,0.67383,0.67431,0.67375,0.67426,29417700085.0
2006-08-28 18:30:00,0.67427,0.67444,0.67403,0.67418,13951800008.0
2006-08-28 19:00:00,0.6742,0.67443,0.67407,0.6743,11514300003.0
2006-08-28 19:30:00,0.6743,0.67457,0.67415,0.67447,10890499988.0
2006-08-28 20:00:00,0.67453,0.67453,0.67426,0.67441,11394500022.0
2006-08-28 20:30:00,0.67443,0.67469,0.67432,0.67465,21556500008.0
2006-08-28 21:00:00,0.67465,0.67475,0.67435,0.67442,13666399962.0
2006-08-28 21:30:00,0.67441,0.67473,0.67441,0.67472,7410599995.0
2006-08-28 22:00:00,0.6747,0.67503,0.6746,0.675,7636200012.0
2006-08-28 22:30:00,0.67506,0.67507,0.67468,0.67468,5709499999.0
2006-08-28 23:00:00,0.67455,0.67508,0.67435,0.6748,4560899970.0
2006-08-28 23:30:00,0.67481,0.67503,0.67465,0.67495,3486599988.0
2006-08-29 00:00:00,0.67492,0.67505,0.67478,0.67488,3314299996.0
2006-08-29 00:30:00,0.67495,0.67508,0.67477,0.67482,3302299988.0
2006-08-29 01:00:00,0.67482,0.67496,0.67473,0.67486,3586699989.0
2006-08-29 01:30:00,0.67481,0.67485,0.67458,0.67483,3712700013.0
2006-08-29 02:00:00,0.67475,0.67504,0.67456,0.67476,4442699998.0
2006-08-29 02:30:00,0.67474,0.67533,0.67469,0.675,3433099983.0
2006-08-29 03:00:00,0.67502,0.67521,0.6749,0.67518,3064999990.0
2006-08-29 03:30:00,0.67518,0.67533,0.67504,0.67522,3601599990.0
2006-08-29 04:00:00,0.67537,0.67541,0.67504,0.67505,3449000016.0
2006-08-29 04:30:00,0.67507,0.67528,0.67504,0.67521,3274599988.0
2006-08-29 05:00:00,0.6752,0.67529,0.67498,0.67498,3445399991.0
2006-08-29 05:30:00,0.67496,0.67532,0.6749,0.67532,3167599994.0
2006-08-29 06:00:00,0.67528,0.67537,0.67513,0.67529,4193100008.0
2006-08-29 06:30:00,0.67528,0.67554,0.67513,0.67516,3635099992.0
2006-08-29 07:00:00,0.67513,0.67538,0.67508,0.67523,3359399998.0
2006-08-29 07:30:00,0.6752,0.67533,0.67498,0.67509,4397300014.0
2006-08-29 08:00:00,0.67502,0.67552,0.67491,0.67538,3101800004.0
2006-08-29 08:30:00,0.67543,0.67556,0.67531,0.67539,3807300008.0
2006-08-29 09:00:00,0.67536,0.67568,0.67496,0.67501,3913999992.0
2006-08-29 09:30:00,0.67504,0.67538,0.67474,0.67486,3470199997.0
2006-08-29 10:00:00,0.6749,0.67494,0.67418,0.67434,4287199986.0
2006-08-29 10:30:00,0.67434,0.6744,0.67395,0.67433,4470199981.0
2006-08-29 11:00:00,0.67434,0.67456,0.67392,0.67407,4751300003.0
2006-08-29 11:30:00,0.67412,0.67434,0.67348,0.67425,3990299983.0
2006-08-29 12:00:00,0.67418,0.67442,0.67412,0.67426,3948500015.0
2006-08-29 12:30:00,0.67424,0.67429,0.67395,0.67405,4006899995.0
2006-08-29 13:00:00,0.67408,0.67425,0.67388,0.6742,4135999995.0
2006-08-29 13:30:00,0.67419,0.67447,0.67408,0.67442,3902600011.0
2006-08-29 14:00:00,0.67442,0.67454,0.67416,0.67436,4734799985.0
2006-08-29 14:30:00,0.67429,0.67465,0.67424,0.67444,3650099998.0
2006-08-29 15:00:00,0.6744,0.67442,0.67405,0.67435,3776699983.0
2006-08-29 15:30:00,0.67437,0.67438,0.67368,0.67372,3847900008.0
2006-08-29 16:00:00,0.67365,0.67402,0.67341,0.67351,4484000001.0
2006-08-29 16:30:00,0.67354,0.67421,0.67347,0.67391,3497999991.0
2006-08-29 17:00:00,0.67385,0.67447,0.67382,0.67437,5054400001.0
2006-08-29 17:30:00,0.67435,0.67501,0.67423,0.67492,3735100009.0
2006-08-29 18:00:00,0.6749,0.67525,0.67467,0.67477,30610699918.0
2006-08-29 18:30:00,0.67475,0.67484,0.67454,0.67469,14452200042.0
2006-08-29 19:00:00,0.6747,0.6749,0.67463,0.67485,11604299972.0
2006-08-29 19:30:00,0.67483,0.67483,0.67418,0.67424,10957699970.0
2006-08-29 20:00:00,0.67407,0.67548,0.67385,0.67536,11392899999.0
2006-08-29 20:30:00,0.6754,0.67565,0.67493,0.67545,21786100006.0
2006-08-29 21:00:00,0.67547,0.6756,0.67534,0.67542,13491099978.0
2006-08-29 21:30:00,0.67541,0.67565,0.67534,0.67546,7592099993.0
2006-08-29 22:00:00,0.67545,0.67549,0.67522,0.6753,7989699991.0
2006-08-29 22:30:00,0.67534,0.67543,0.67522,0.67532,5192199998.0
2006-08-29 23:00:00,0.6751,0.67583,0.6751,0.67545,4951099994.0
2006-08-29 23:30:00,0.67548,0.67563,0.67491,0.67525,3250900001.0
2006-08-30 00:00:00,0.67525,0.67561,0.67525,0.67538,3312099987.0
2006-08-30 00:30:00,0.67543,0.67546,0.67513,0.67518,4037099994.0
2006-08-30 01:00:00,0.67514,0.67546,0.67498,0.67542,3511100007.0
2006-08-30 01:30:00,0.67538,0.67572,0.67534,0.67558,3549700006.0
2006-08-30 02:00:00,0.67553,0.67586,0.67547,0.67585,4195000011.0
2006-08-30 02:30:00,0.67583,0.67603,0.67575,0.67598,3521499990.0
2006-08-30 03:00:00,0.67594,0.67603,0.67571,0.67575,3899799994.0
2006-08-30 03:30:00,0.67573,0.67597,0.67544,0.67546,3503800011.0
2006-08-30 04:00:00,0.67553,0.67582,0.67547,0.67553,3866899998.0
2006-08-30 04:30:00,0.67554,0.67574,0.67545,0.67553,3749799974.0
2006-08-30 05:00:00,0.6755,0.67573,0.67545,0.67563,3135499989.0
2006-08-30 05:30:00,0.6756,0.67572,0.67548,0.67548,2981600002.0
2006-08-30 06:00:00,0.67551,0.67583,0.67549,0.67573,3083899999.0
2006-08-30 06:30:00,0.67568,0.67576,0.67536,0.67548,3483399996.0
2006-08-30 07:00:00,0.67544,0.67581,0.67541,0.67574,3779200003.0
2006-08-30 07:30:00,0.67573,0.67581,0.67538,0.67544,4443799998.0
2006-08-30 08:00:00,0.6754,0.6758,0.67529,0.67535,3939799985.0
2006-08-30 08:30:00,0.67535,0.67558,0.6749,0.67507,4017399989.0
2006-08-30 09:00:00,0.67505,0.6751,0.67471,0.67509,4369999990.0
2006-08-30 09:30:00,0.67511,0.67531,0.67457,0.67502,4017900014.0
2006-08-30 10:00:00,0.67505,0.67528,0.67495,0.67516,4385500032.0
2006-08-30 10:30:00,0.67512,0.67526,0.67487,0.6751,3778700012.0
2006-08-30 11:00:00,0.67505,0.67505,0.67458,0.67461,4196000001.0
2006-08-30 11:30:00,0.67463,0.67464,0.67399,0.67406,3888900008.0
2006-08-30 12:00:00,0.67371,0.67421,0.67356,0.67421,4210400008.0
2006-08-30 12:30:00,0.67418,0.67448,0.67405,0.67419,4763299981.0
2006-08-30 13:00:00,0.67424,0.67429,0.67384,0.67413,3881400001.0
2006-08-30 13:30:00,0.67412,0.67436,0.67402,0.67427,4027899994.0
2006-08-30 14:00:00,0.67426,0.67431,0.67386,0.67392,4625500019.0
2006-08-30 14:30:00,0.67387,0.67428,0.67385,0.67425,4214299988.0
2006-08-30 15:00:00,0.67418,0.67428,0.67367,0.67378,3886899989.0
2006-08-30 15:30:00,0.67379,0.67389,0.67358,0.67358,3857999998.0
2006-08-30 16:00:00,0.67358,0.67378,0.67348,0.67372,3639300001.0
2006-08-30 16:30:00,0.67364,0.6737,0.67313,0.67319,4222199985.0
2006-08-30 17:00:00,0.67319,0.67351,0.67287,0.67335,4315399983.0
2006-08-30 17:30:00,0.67336,0.67346,0.67314,0.67341,4140400020.0
2006-08-30 18:00:00,0.67341,0.67383,0.67331,0.6738,31112100056.0
2006-08-30 18:30:00,0.67377,0.67391,0.67352,0.6737,15678699974.0
2006-08-30 19:00:00,0.6737,0.67392,0.6733,0.67375,12650499969.0
2006-08-30 19:30:00,0.67374,0.67387,0.67361,0.67367,10271900021.0
2006-08-30 20:00:00,0.67373,0.67391,0.67354,0.67372,10993499994.0
2006-08-30 20:30:00,0.67373,0.6738,0.67352,0.67355,22080899991.0
2006-08-30 21:00:00,0.67358,0.67395,0.67344,0.67395,13195599984.0
2006-08-30 21:30:00,0.67392,0.67402,0.67338,0.67379,7852999984.0
2006-08-30 22:00:00,0.67388,0.6739,0.67338,0.67365,7816999981.0
2006-08-30 22:30:00,0.67369,0.67388,0.67339,0.67363,5903300000.0
2006-08-30 23:00:00,0.67345,0.67406,0.6734,0.67378,5353399998.0
2006-08-30 23:30:00,0.67371,0.67423,0.67332,0.67364,3774300007.0
2006-08-31 00:00:00,0.6736,0.67402,0.67332,0.67352,4957099985.0
2006-08-31 00:30:00,0.67358,0.67386,0.67341,0.67355,3915500009.0
2006-08-31 01:00:00,0.67351,0.67403,0.6735,0.67391,3367999984.0
2006-08-31 01:30:00,0.67384,0.6739,0.67341,0.67372,4261500006.0
2006-08-31 02:00:00,0.67372,0.67407,0.67347,0.67366,3833999994.0
2006-08-31 02:30:00,0.67367,0.67378,0.67332,0.67332,3546900005.0
2006-08-31 03:00:00,0.67348,0.67364,0.6733,0.67354,2874099997.0
2006-08-31 03:30:00,0.67357,0.67359,0.67317,0.67333,3826399999.0
2006-08-31 04:00:00,0.67341,0.67345,0.67312,0.67338,3149700008.0
2006-08-31 04:30:00,0.67338,0.67345,0.67311,0.67334,4092499990.0
2006-08-31 05:00:00,0.67325,0.6734,0.67298,0.67313,3348999998.0
2006-08-31 05:30:00,0.67313,0.6735,0.67304,0.6733,3894800000.0
2006-08-31 06:00:00,0.67329,0.67341,0.67314,0.67322,3965999971.0
2006-08-31 06:30:00,0.67319,0.67341,0.67308,0.67327,3417400007.0
2006-08-31 07:00:00,0.67325,0.67338,0.67312,0.67321,3605100018.0
2006-08-31 07:30:00,0.67318,0.67347,0.67305,0.67338,3864599975.0
2006-08-31 08:00:00,0.67331,0.67348,0.67283,0.67285,4193300011.0
2006-08-31 08:30:00,0.6729,0.6732,0.67271,0.67305,4521699972.0
2006-08-31 09:00:00,0.67311,0.67386,0.67304,0.67382,4334900001.0
2006-08-31 09:30:00,0.67384,0.67405,0.67334,0.67372,4391300011.0
2006-08-31 10:00:00,0.6737,0.67388,0.67358,0.67382,4704000011.0
2006-08-31 10:30:00,0.67381,0.67385,0.67336,0.67361,4208799996.0
2006-08-31 11:00:00,0.67362,0.67389,0.67357,0.67363,4793799988.0
2006-08-31 11:30:00,0.67375,0.67399,0.67343,0.67362,4718199998.0
2006-08-31 12:00:00,0.67355,0.67379,0.67348,0.67375,4048399989.0
2006-08-31 12:30:00,0.6737,0.67405,0.67366,0.6739,4323999996.0
2006-08-31 13:00:00,0.67394,0.67421,0.67389,0.67404,4664100013.0
2006-08-31 13:30:00,0.674,0.67439,0.67385,0.67389,4228399987.0
2006-08-31 14:00:00,0.67387,0.67417,0.67366,0.6737,4619099986.0
2006-08-31 14:30:00,0.67357,0.67465,0.67357,0.67445,4437100019.0
2006-08-31 15:00:00,0.67434,0.67469,0.67414,0.67416,4467199990.0
2006-08-31 15:30:00,0.67418,0.67426,0.67371,0.6738,4334899993.0
2006-08-31 16:00:00,0.67378,0.67399,0.67339,0.67339,4607699990.0
2006-08-31 16:30:00,0.67336,0.67348,0.67261,0.67285,4586799990.0
2006-08-31 17:00:00,0.67288,0.6729,0.67241,0.67256,4460199987.0
2006-08-31 17:30:00,0.67258,0.67275,0.67225,0.67234,4229399990.0
2006-08-31 18:00:00,0.67232,0.67287,0.67228,0.67263,33057499987.0
2006-08-31 18:30:00,0.67263,0.67271,0.67242,0.67249,14542500002.0
2006-08-31 19:00:00,0.67245,0.67259,0.67215,0.67228,11700400001.0
2006-08-31 19:30:00,0.67228,0.67263,0.67215,0.6723,10582599997.0
2006-08-31 20:00:00,0.67237,0.67244,0.67207,0.67227,10864700021.0
2006-08-31 20:30:00,0.67228,0.67247,0.67222,0.67237,20975999992.0
2006-08-31 21:00:00,0.67252,0.67263,0.67231,0.67258,12539799972.0
2006-08-31 21:30:00,0.67253,0.67277,0.67223,0.67274,7572699985.0
2006-08-31 22:00:00,0.67272,0.67282,0.67257,0.67269,8305599970.0
2006-08-31 22:30:00,0.67272,0.67275,0.67247,0.67248,5827399976.0
2006-08-31 23:00:00,0.6721,0.67276,0.67201,0.67242,5119100020.0
2006-08-31 23:30:00,0.67258,0.67266,0.67181,0.6721,3681600012.0
2006-09-01 00:00:00,0.67207,0.67304,0.67202,0.67288,4369500003.0
2006-09-01 00:30:00,0.67255,0.67317,0.67239,0.67242,3729700001.0
2006-09-01 01:00:00,0.67241,0.67284,0.67232,0.67254,4109100015.0
2006-09-01 01:30:00,0.67245,0.67282,0.67236,0.6725,4222799974.0
2006-09-01 02:00:00,0.67266,0.67294,0.67243,0.67273,3874399976.0
2006-09-01 02:30:00,0.67272,0.67283,0.67249,0.67275,3575699990.0
2006-09-01 03:00:00,0.67279,0.67297,0.67251,0.67261,3896999983.0
2006-09-01 03:30:00,0.67255,0.67277,0.67227,0.67236,3313899998.0
2006-09-01 04:00:00,0.67245,0.67259,0.67225,0.67225,3833899994.0
2006-09-01 04:30:00,0.67223,0.67246,0.67205,0.67236,3611400013.0
2006-09-01 05:00:00,0.67228,0.67237,0.67206,0.67222,3711600009.0
2006-09-01 05:30:00,0.67222,0.67245,0.67204,0.67234,3886499990.0
2006-09-01 06:00:00,0.67232,0.6726,0.67223,0.67249,3384399970.0
2006-09-01 06:30:00,0.67251,0.67256,0.67226,0.67243,3132700000.0
2006-09-01 07:00:00,0.67244,0.67273,0.67225,0.67249,3631299987.0
2006-09-01 07:30:00,0.67248,0.67287,0.67232,0.6728,3773599996.0
2006-09-01 08:00:00,0.6728,0.67298,0.67265,0.67286,3608000010.0
2006-09-01 08:30:00,0.67285,0.67288,0.6723,0.67254,4016500005.0
2006-09-01 09:00:00,0.67253,0.67268,0.67235,0.67255,4139999979.0
2006-09-01 09:30:00,0.67257,0.67269,0.67241,0.67256,3711800009.0
2006-09-01 10:00:00,0.67253,0.67303,0.67253,0.67264,4457000011.0
2006-09-01 10:30:00,0.67256,0.67318,0.67256,0.6731,4245600015.0
2006-09-01 11:00:00,0.67307,0.67323,0.6728,0.67317,4049600001.0
2006-09-01 11:30:00,0.67318,0.67353,0.67306,0.6734,4206700010.0
2006-09-01 12:00:00,0.67336,0.67345,0.67311,0.67318,4577200004.0
2006-09-01 12:30:00,0.67316,0.67321,0.6728,0.67302,4331499998.0
2006-09-01 13:00:00,0.67302,0.67324,0.67295,0.67301,4067599993.0
2006-09-01 13:30:00,0.67299,0.67314,0.67264,0.6727,4145799989.0
2006-09-01 14:00:00,0.67267,0.67339,0.67262,0.673,4403699992.0
2006-09-01 14:30:00,0.67314,0.67364,0.67283,0.67331,5157700001.0
2006-09-01 15:00:00,0.67335,0.67342,0.67254,0.67281,4196299981.0
2006-09-01 15:30:00,0.67281,0.67292,0.67259,0.67281,4241600007.0
2006-09-01 16:00:00,0.6729,0.67303,0.67252,0.67265,5278299978.0
2006-09-01 16:30:00,0.67261,0.67293,0.67252,0.67263,3897800021.0
2006-09-01 17:00:00,0.67254,0.67336,0.67251,0.67315,3903299991.0
2006-09-01 17:30:00,0.67315,0.67377,0.67299,0.67352,3837700008.0
2006-09-01 18:00:00,0.67348,0.67369,0.67326,0.67344,30585399959.0
2006-09-01 18:30:00,0.67344,0.67366,0.67335,0.67354,14426699980.0
2006-09-01 19:00:00,0.67354,0.67359,0.67325,0.67337,12394600003.0
2006-09-01 19:30:00,0.67337,0.67358,0.67321,0.67347,10814899984.0
2006-09-01 20:00:00,0.67351,0.67356,0.67325,0.67332,11850500028.0
2006-09-01 20:30:00,0.67333,0.67345,0.67303,0.67332,21384700013.0
2006-09-01 21:00:00,0.67333,0.67345,0.67312,0.67321,13307600022.0
2006-09-01 21:30:00,0.6732,0.6736,0.67291,0.67334,8280599987.0
2006-09-01 22:00:00,0.6733,0.67362,0.67307,0.67355,7678100000.0
2006-09-01 22:30:00,0.67358,0.67376,0.67314,0.67324,5914000018.0
2006-09-03 23:00:00,0.67298,0.67395,0.67298,0.67349,5159299991.0
2006-09-03 23:30:00,0.67363,0.67388,0.67325,0.67365,4517499995.0
2006-09-04 00:00:00,0.67362,0.67373,0.67319,0.67325,3653100009.0
2006-09-04 00:30:00,0.67338,0.67368,0.67304,0.67363,3838299996.0
2006-09-04 01:00:00,0.67357,0.67394,0.67348,0.67394,3397999973.0
2006-09-04 01:30:00,0.67393,0.67429,0.67376,0.67407,3794999984.0
2006-09-04 02:00:00,0.67405,0.67407,0.67362,0.67382,4148699991.0
2006-09-04 02:30:00,0.67379,0.67403,0.6737,0.67388,3568500019.0
2006-09-04 03:00:00,0.67388,0.67431,0.67382,0.67403,3065999989.0
2006-09-04 03:30:00,0.67402,0.67411,0.67373,0.67396,3797099989.0
2006-09-04 04:00:00,0.67403,0.67413,0.67373,0.67389,3656600006.0
2006-09-04 04:30:00,0.67403,0.67425,0.67366,0.67422,3494999996.0
2006-09-04 05:00:00,0.6742,0.67435,0.67394,0.67424,3819399996.0
2006-09-04 05:30:00,0.67425,0.67433,0.67387,0.67425,3858599985.0
2006-09-04 06:00:00,0.6742,0.67423,0.67379,0.67423,3268400001.0
2006-09-04 06:30:00,0.67423,0.67434,0.67388,0.67425,4054799991.0
2006-09-04 07:00:00,0.6742,0.67438,0.6739,0.67435,3560700002.0
2006-09-04 07:30:00,0.67418,0.67435,0.67385,0.67389,4248199982.0
2006-09-04 08:00:00,0.6739,0.67402,0.67357,0.67386,3872099980.0
2006-09-04 08:30:00,0.67389,0.67443,0.6737,0.67441,4596800020.0
2006-09-04 09:00:00,0.67444,0.67446,0.67403,0.6741,4267399986.0
2006-09-04 09:30:00,0.67417,0.6745,0.67413,0.67415,4018899988.0
2006-09-04 10:00:00,0.67413,0.67456,0.6741,0.67418,4584299990.0
2006-09-04 10:30:00,0.6742,0.67452,0.67407,0.67452,4114699989.0
2006-09-04 11:00:00,0.67453,0.67519,0.67444,0.67512,4495000000.0
2006-09-04 11:30:00,0.67519,0.67524,0.6749,0.67505,4023400013.0
2006-09-04 12:00:00,0.67502,0.67517,0.67451,0.67497,4708199995.0
2006-09-04 12:30:00,0.67492,0.67502,0.67468,0.6747,4119200034.0
2006-09-04 13:00:00,0.67471,0.67495,0.67455,0.67481,4338300000.0
2006-09-04 13:30:00,0.67482,0.67508,0.67436,0.67481,4306899994.0
2006-09-04 14:00:00,0.67482,0.67508,0.67458,0.67491,3799399992.0
2006-09-04 14:30:00,0.67485,0.67513,0.67482,0.67503,3658399977.0
2006-09-04 15:00:00,0.67499,0.67534,0.6749,0.67503,3810700005.0
2006-09-04 15:30:00,0.67499,0.67504,0.67461,0.67487,3321399985.0
2006-09-04 16:00:00,0.6749,0.67505,0.67451,0.6747,3719899964.0
2006-09-04 16:30:00,0.6747,0.6753,0.67464,0.6753,3616100018.0
2006-09-04 17:00:00,0.67528,0.67532,0.67488,0.67506,4425000011.0
2006-09-04 17:30:00,0.6751,0.67533,0.67496,0.67531,4224899990.0
2006-09-04 18:00:00,0.6752,0.67573,0.67512,0.67563,32278799994.0
2006-09-04 18:30:00,0.67565,0.67565,0.67504,0.67505,13191500035.0
2006-09-04 19:00:00,0.67505,0.67514,0.67472,0.6748,11378299994.0
2006-09-04 19:30:00,0.67479,0.67536,0.67477,0.67492,10987100021.0
2006-09-04 20:00:00,0.67501,0.67536,0.6748,0.67482,11160100027.0
2006-09-04 20:30:00,0.67503,0.67524,0.67476,0.675,21117999997.0
2006-09-04 21:00:00,0.67505,0.67522,0.67471,0.67502,13679099996.0
2006-09-04 21:30:00,0.6751,0.67524,0.67469,0.67507,7286199990.0
2006-09-04 22:00:00,0.67505,0.67524,0.67477,0.675,8338799978.0
2006-09-04 22:30:00,0.67503,0.67505,0.67462,0.67466,6511000000.0
2006-09-04 23:00:00,0.67459,0.67513,0.67449,0.67464,4353799984.0
2006-09-04 23:30:00,0.67484,0.67493,0.67435,0.67462,3996999992.0
2006-09-05 00:00:00,0.67466,0.67486,0.67444,0.67457,3324099991.0
2006-09-05 00:30:00,0.67462,0.67477,0.67443,0.67452,3316799986.0
2006-09-05 01:00:00,0.67456,0.67492,0.67437,0.67488,4176200004.0
2006-09-05 01:30:00,0.67485,0.67494,0.67455,0.67474,3676099998.0
2006-09-05 02:00:00,0.67472,0.67488,0.67427,0.67435,4642200003.0
2006-09-05 02:30:00,0.6743,0.67444,0.67414,0.67432,3277700004.0
2006-09-05 03:00:00,0.67439,0.67463,0.67416,0.67437,3054300007.0
2006-09-05 03:30:00,0.67435,0.67456,0.67415,0.67446,3214700003.0
2006-09-05 04:00:00,0.6745,0.67452,0.67397,0.67434,3730200007.0
2006-09-05 04:30:00,0.67432,0.67434,0.67391,0.67407,3841899991.0
2006-09-05 05:00:00,0.67398,0.67419,0.67388,0.67403,3833200021.0
2006-09-05 05:30:00,0.67406,0.67417,0.67377,0.67416,3728299982.0
2006-09-05 06:00:00,0.67414,0.67443,0.674,0.6742,3404399999.0
2006-09-05 06:30:00,0.6742,0.67432,0.67389,0.674,3322500003.0
2006-09-05 07:00:00,0.67402,0.67431,0.67392,0.6743,3881100013.0
2006-09-05 07:30:00,0.67427,0.67445,0.67404,0.67411,4609400004.0
2006-09-05 08:00:00,0.67409,0.67451,0.67394,0.6743,3431899997.0
2006-09-05 08:30:00,0.67436,0.67513,0.67431,0.67505,4691200009.0
2006-09-05 09:00:00,0.67504,0.67516,0.67466,0.67488,4694799984.0
2006-09-05 09:30:00,0.67497,0.67543,0.67484,0.67535,4552099993.0
2006-09-05 10:00:00,0.67542,0.676,0.67542,0.67554,4517299994.0
2006-09-05 10:30:00,0.67561,0.67626,0.67561,0.67613,4509400004.0
2006-09-05 11:00:00,0.67613,0.67644,0.67598,0.67607,4226899994.0
2006-09-05 11:30:00,0.67609,0.67613,0.67538,0.6757,4097700010.0
2006-09-05 12:00:00,0.67564,0.67577,0.67537,0.67556,3743199990.0
2006-09-05 12:30:00,0.67555,0.67561,0.67506,0.67519,4046900001.0
2006-09-05 13:00:00,0.67526,0.67547,0.67478,0.67483,5042399985.0
2006-09-05 13:30:00,0.6748,0.67518,0.67428,0.67452,4935800003.0
2006-09-05 14:00:00,0.67457,0.67529,0.67415,0.67517,5006799993.0
2006-09-05 14:30:00,0.67503,0.67534,0.67466,0.67474,4430800017.0
2006-09-05 15:00:00,0.67498,0.6755,0.67459,0.67529,4974499989.0
2006-09-05 15:30:00,0.67548,0.67581,0.67521,0.67565,4839100017.0
2006-09-05 16:00:00,0.67574,0.67636,0.67568,0.67636,4041099985.0
2006-09-05 16:30:00,0.6763,0.67679,0.67617,0.67662,3933599989.0
2006-09-05 17:00:00,0.67659,0.67705,0.67646,0.67652,4039700001.0
2006-09-05 17:30:00,0.67654,0.67691,0.67648,0.67672,4408599991.0
2006-09-05 18:00:00,0.67672,0.67706,0.67638,0.67673,30185800031.0
2006-09-05 18:30:00,0.67671,0.6768,0.67643,0.67664,13986699978.0
2006-09-05 19:00:00,0.67668,0.67675,0.67646,0.67655,12286199979.0
2006-09-05 19:30:00,0.67655,0.67675,0.67644,0.67646,10848900010.0
2006-09-05 20:00:00,0.67654,0.67658,0.67638,0.67646,10617599995.0
2006-09-05 20:30:00,0.67648,0.67662,0.67625,0.67643,21062600008.0
2006-09-05 21:00:00,0.6765,0.67676,0.67635,0.67667,12658499998.0
2006-09-05 21:30:00,0.67665,0.67678,0.6764,0.67664,7422100015.0
2006-09-05 22:00:00,0.6766,0.67676,0.67627,0.6766,8336299979.0
2006-09-05 22:30:00,0.67664,0.67682,0.67618,0.67618,5406999992.0
2006-09-05 23:00:00,0.67605,0.67666,0.67605,0.6765,4219999986.0
2006-09-05 23:30:00,0.67653,0.67677,0.67628,0.67673,3973099982.0
2006-09-06 00:00:00,0.67672,0.67686,0.67643,0.67657,3700800003.0
2006-09-06 00:30:00,0.67663,0.67682,0.67634,0.67654,3727700003.0
2006-09-06 01:00:00,0.67645,0.67674,0.67628,0.67667,3953000019.0
2006-09-06 01:30:00,0.67663,0.6767,0.67637,0.67662,3857400000.0
2006-09-06 02:00:00,0.67655,0.67682,0.67644,0.67655,3928600014.0
2006-09-06 02:30:00,0.67652,0.67658,0.67621,0.67633,3495500009.0
2006-09-06 03:00:00,0.67632,0.67653,0.67599,0.67619,3891100002.0
2006-09-06 03:30:00,0.67608,0.67634,0.67604,0.67617,3188199984.0
2006-09-06 04:00:00,0.67626,0.67645,0.67612,0.67635,3443400014.0
2006-09-06 04:30:00,0.67633,0.67649,0.67614,0.67634,3550099994.0
2006-09-06 05:00:00,0.67632,0.67648,0.676,0.67627,3493600004.0
2006-09-06 05:30:00,0.67627,0.67641,0.67599,0.67622,3458199996.0
2006-09-06 06:00:00,0.6762,0.67644,0.67609,0.6763,3552200004.0
2006-09-06 06:30:00,0.67631,0.67631,0.67592,0.67616,3358199992.0
2006-09-06 07:00:00,0.67616,0.67636,0.67608,0.67617,3455000001.0
2006-09-06 07:30:00,0.67613,0.67648,0.67592,0.67635,3840900005.0
2006-09-06 08:00:00,0.6763,0.67663,0.67613,0.67656,3993599991.0
2006-09-06 08:30:00,0.67657,0.6767,0.67624,0.67663,4343899978.0
2006-09-06 09:00:00,0.67664,0.67734,0.67656,0.67728,4349100024.0
2006-09-06 09:30:00,0.67726,0.67773,0.67723,0.67767,3940900000.0
2006-09-06 10:00:00,0.6777,0.67776,0.67736,0.67753,4220099995.0
2006-09-06 10:30:00,0.67747,0.67804,0.67734,0.67782,4070999968.0
2006-09-06 11:00:00,0.6779,0.67883,0.6779,0.6785,4828099989.0
2006-09-06 11:30:00,0.67858,0.67907,0.67824,0.67907,4294499995.0
2006-09-06 12:00:00,0.679,0.67931,0.67863,0.67866,4700800022.0
2006-09-06 12:30:00,0.67868,0.67911,0.6786,0.67873,4589299991.0
2006-09-06 13:00:00,0.6788,0.67923,0.67868,0.67905,4876599987.0
2006-09-06 13:30:00,0.67898,0.67914,0.67872,0.67889,4146799991.0
2006-09-06 14:00:00,0.67891,0.67943,0.67868,0.67914,4648200001.0
2006-09-06 14:30:00,0.67903,0.67947,0.67899,0.67912,4413099995.0
2006-09-06 15:00:00,0.67905,0.67912,0.67868,0.67902,4125999972.0
2006-09-06 15:30:00,0.67901,0.67972,0.67895,0.67954,4152000015.0
2006-09-06 16:00:00,0.67955,0.67982,0.67942,0.6797,4301399995.0
2006-09-06 16:30:00,0.67965,0.67989,0.67954,0.67989,4238499979.0
2006-09-06 17:00:00,0.67987,0.67989,0.67934,0.67953,4394000003.0
2006-09-06 17:30:00,0.67953,0.67984,0.67939,0.67964,3733699987.0
2006-09-06 18:00:00,0.67962,0.67965,0.67895,0.67924,29398800002.0
2006-09-06 18:30:00,0.67924,0.67936,0.67902,0.67909,14539699989.0
2006-09-06 19:00:00,0.67909,0.67927,0.67897,0.6792,12271600013.0
2006-09-06 19:30:00,0.6792,0.67941,0.67901,0.67921,10961899995.0
2006-09-06 20:00:00,0.67927,0.6797,0.67913,0.67952,12133099984.0
2006-09-06 20:30:00,0.67953,0.67983,0.67946,0.67968,21636299971.0
2006-09-06 21:00:00,0.67965,0.67975,0.67952,0.67957,14044399985.0
2006-09-06 21:30:00,0.67955,0.67966,0.67947,0.6796,7449299991.0
2006-09-06 22:00:00,0.67959,0.67966,0.67936,0.67948,7195000023.0
2006-09-06 22:30:00,0.67951,0.67958,0.67875,0.67875,5753799985.0
2006-09-06 23:00:00,0.67862,0.67945,0.67862,0.67926,4349200006.0
2006-09-06 23:30:00,0.67928,0.67939,0.67869,0.67899,4032000010.0
2006-09-07 00:00:00,0.67901,0.67921,0.67891,0.67918,3829799995.0
2006-09-07 00:30:00,0.67923,0.67959,0.67914,0.67952,3502300016.0
2006-09-07 01:00:00,0.6795,0.67959,0.67922,0.67948,4044099984.0
2006-09-07 01:30:00,0.67943,0.67972,0.67927,0.67962,3430300000.0
2006-09-07 02:00:00,0.67958,0.67987,0.67944,0.67952,3601899979.0
2006-09-07 02:30:00,0.67949,0.67983,0.67942,0.67978,3655599990.0
2006-09-07 03:00:00,0.6798,0.67986,0.67918,0.67947,4030500011.0
2006-09-07 03:30:00,0.67935,0.67975,0.67922,0.67961,3631600003.0
2006-09-07 04:00:00,0.67971,0.67983,0.67952,0.67964,3089899987.0
2006-09-07 04:30:00,0.67965,0.67979,0.67943,0.67972,4036799996.0
2006-09-07 05:00:00,0.6797,0.67986,0.67958,0.67971,3437000006.0
2006-09-07 05:30:00,0.67975,0.6801,0.67954,0.68005,3826999992.0
2006-09-07 06:00:00,0.68003,0.68017,0.67985,0.67993,2898099997.0
2006-09-07 06:30:00,0.67992,0.68012,0.67974,0.68007,3704599978.0
2006-09-07 07:00:00,0.68,0.68033,0.67974,0.68026,3411299994.0
2006-09-07 07:30:00,0.68025,0.68031,0.68002,0.68015,3769299990.0
2006-09-07 08:00:00,0.68012,0.68053,0.68002,0.68051,4219799985.0
2006-09-07 08:30:00,0.68046,0.68071,0.68016,0.68047,4080199992.0
2006-09-07 09:00:00,0.68036,0.68054,0.67987,0.68008,3859699982.0
2006-09-07 09:30:00,0.68007,0.68056,0.67985,0.68006,4163700002.0
2006-09-07 10:00:00,0.68003,0.68034,0.67983,0.67992,4227799994.0
2006-09-07 10:30:00,0.6799,0.67991,0.67896,0.67903,3633199976.0
2006-09-07 11:00:00,0.67907,0.67922,0.67865,0.67899,4339599978.0
2006-09-07 11:30:00,0.67904,0.67941,0.67878,0.67941,3650999999.0
2006-09-07 12:00:00,0.67935,0.67942,0.67912,0.67917,4014000001.0
2006-09-07 12:30:00,0.67914,0.67918,0.67856,0.67866,4232299977.0
2006-09-07 13:00:00,0.6787,0.67951,0.67856,0.67892,4349600004.0
2006-09-07 13:30:00,0.67895,0.67928,0.6787,0.67918,4431700000.0
2006-09-07 14:00:00,0.67926,0.67961,0.67904,0.67914,4230600004.0
2006-09-07 14:30:00,0.67906,0.67941,0.67869,0.67918,4598099996.0
2006-09-07 15:00:00,0.67918,0.67941,0.67884,0.67903,4398499989.0
2006-09-07 15:30:00,0.67901,0.67924,0.67879,0.67912,3331400012.0
2006-09-07 16:00:00,0.67905,0.6793,0.67853,0.6786,4070699994.0
2006-09-07 16:30:00,0.67859,0.67923,0.67855,0.6792,4463600002.0
2006-09-07 17:00:00,0.67921,0.67951,0.67905,0.67925,4719999998.0
2006-09-07 17:30:00,0.67927,0.67962,0.67899,0.67962,3886599995.0
2006-09-07 18:00:00,0.67975,0.67979,0.67876,0.67904,32501300029.0
2006-09-07 18:30:00,0.67904,0.67926,0.67884,0.67909,14004899997.0
2006-09-07 19:00:00,0.67907,0.67937,0.67874,0.679,12124399994.0
2006-09-07 19:30:00,0.67898,0.67908,0.67878,0.67887,10588600036.0
2006-09-07 20:00:00,0.67895,0.67907,0.67877,0.6789,11528899982.0
2006-09-07 20:30:00,0.67893,0.67903,0.67867,0.6788,22119099946.0
2006-09-07 21:00:00,0.67884,0.67898,0.6785,0.6785,12434900020.0
2006-09-07 21:30:00,0.67848,0.67877,0.67848,0.67871,7688099991.0
2006-09-07 22:00:00,0.6787,0.67899,0.67853,0.67898,8051599990.0
2006-09-07 22:30:00,0.67897,0.6792,0.67828,0.67828,5495500000.0
2006-09-07 23:00:00,0.67825,0.67947,0.67813,0.6786,3873100012.0
2006-09-07 23:30:00,0.67863,0.67886,0.67823,0.67867,4050199999.0
2006-09-08 00:00:00,0.67864,0.679,0.67863,0.67875,3549399995.0
2006-09-08 00:30:00,0.67883,0.67885,0.67848,0.67856,3840899993.0
2006-09-08 01:00:00,0.67852,0.67875,0.67834,0.67867,3669400005.0
2006-09-08 01:30:00,0.67866,0.67882,0.6785,0.67861,3572700002.0
2006-09-08 02:00:00,0.67859,0.679,0.67851,0.67878,3824500001.0
2006-09-08 02:30:00,0.67867,0.67899,0.67845,0.67891,3520199999.0
2006-09-08 03:00:00,0.67893,0.67912,0.67866,0.67879,3113800005.0
2006-09-08 03:30:00,0.67882,0.6791,0.67817,0.67879,4134100019.0
2006-09-08 04:00:00,0.67905,0.67907,0.67855,0.67883,4076200001.0
2006-09-08 04:30:00,0.67882,0.67886,0.67858,0.67874,3007900021.0
2006-09-08 05:00:00,0.6787,0.67902,0.67865,0.67884,3861400013.0
2006-09-08 05:30:00,0.67885,0.67894,0.67864,0.67878,3417699993.0
2006-09-08 06:00:00,0.6788,0.67901,0.6786,0.67895,3520500005.0
2006-09-08 06:30:00,0.67888,0.67893,0.67854,0.67862,3654900009.0
2006-09-08 07:00:00,0.6786,0.67865,0.6783,0.67855,2929499970.0
2006-09-08 07:30:00,0.67853,0.67881,0.67837,0.67848,4236100006.0
2006-09-08 08:00:00,0.67842,0.6789,0.67834,0.67843,4224300006.0
2006-09-08 08:30:00,0.67839,0.67885,0.67808,0.67879,4236799973.0
2006-09-08 09:00:00,0.67889,0.67942,0.6788,0.67908,4359899991.0
2006-09-08 09:30:00,0.67912,0.67912,0.67853,0.6787,4204599996.0
2006-09-08 10:00:00,0.67867,0.67905,0.67863,0.67892,4450299996.0
2006-09-08 10:30:00,0.6789,0.67925,0.6789,0.67917,4243399971.0
2006-09-08 11:00:00,0.67915,0.67951,0.67896,0.67943,3877600004.0
2006-09-08 11:30:00,0.6795,0.67982,0.6793,0.67963,4147699976.0
2006-09-08 12:00:00,0.67955,0.67982,0.67951,0.67963,4483000002.0
2006-09-08 12:30:00,0.67958,0.67964,0.67909,0.6792,4172599988.0
2006-09-08 13:00:00,0.67925,0.67983,0.67924,0.67953,4354600012.0
2006-09-08 13:30:00,0.67957,0.67975,0.67936,0.67952,4339499989.0
2006-09-08 14:00:00,0.67944,0.67958,0.67909,0.67933,4920900011.0
2006-09-08 14:30:00,0.67936,0.67962,0.67858,0.67911,4100200028.0
2006-09-08 15:00:00,0.67916,0.67942,0.67906,0.6791,4661800005.0
2006-09-08 15:30:00,0.67909,0.67927,0.67899,0.67921,4137900004.0
2006-09-08 16:00:00,0.67918,0.67931,0.6788,0.67931,4237000007.0
2006-09-08 16:30:00,0.6793,0.67936,0.67894,0.67922,3706999985.0
2006-09-08 17:00:00,0.67924,0.67944,0.67897,0.67907,4378600020.0
2006-09-08 17:30:00,0.67909,0.67917,0.67887,0.67916,3891600011.0
2006-09-08 18:00:00,0.67918,0.67943,0.67893,0.67935,29642300017.0
2006-09-08 18:30:00,0.67932,0.67941,0.67907,0.67911,14486199989.0
2006-09-08 19:00:00,0.6791,0.67936,0.67893,0.67909,12221199968.0
2006-09-08 19:30:00,0.67908,0.67916,0.67883,0.67909,10355799994.0
2006-09-08 20:00:00,0.67912,0.67928,0.67885,0.67916,10949199979.0
2006-09-08 20:30:00,0.67918,0.67935,0.67885,0.67921,21169600003.0
2006-09-08 21:00:00,0.67917,0.67951,0.67915,0.67934,13074999964.0
2006-09-08 21:30:00,0.6793,0.67961,0.6793,0.67957,6415599987.0
2006-09-08 22:00:00,0.67935,0.67959,0.67906,0.67945,8107600029.0
2006-09-08 22:30:00,0.67943,0.67957,0.67901,0.67901,5738900004.0
2006-09-10 23:00:00,0.67879,0.67946,0.67879,0.6793,4581800000.0
2006-09-10 23:30:00,0.67894,0.6792,0.67777,0.67895,3452699993.0
2006-09-11 00:00:00,0.67884,0.67913,0.67856,0.67891,3365100009.0
2006-09-11 00:30:00,0.67907,0.67953,0.6786,0.67897,3789300008.0
2006-09-11 01:00:00,0.67882,0.67897,0.6781,0.67867,3566499981.0
2006-09-11 01:30:00,0.67864,0.67885,0.67824,0.67837,3613199985.0
2006-09-11 02:00:00,0.67832,0.67858,0.67828,0.67847,3738499985.0
2006-09-11 02:30:00,0.6784,0.67884,0.67831,0.67878,3732600008.0
2006-09-11 03:00:00,0.67878,0.67901,0.67841,0.67889,3696899996.0
2006-09-11 03:30:00,0.67885,0.67906,0.67869,0.6789,3739899980.0
2006-09-11 04:00:00,0.67892,0.67895,0.67839,0.67893,2770999992.0
2006-09-11 04:30:00,0.67893,0.67904,0.67864,0.67896,3371500006.0
2006-09-11 05:00:00,0.6789,0.67914,0.67872,0.67897,3010799981.0
2006-09-11 05:30:00,0.67897,0.67933,0.67892,0.67907,3241599999.0
2006-09-11 06:00:00,0.6791,0.67935,0.67899,0.67917,2923100001.0
2006-09-11 06:30:00,0.67917,0.67949,0.67897,0.67943,2766500005.0
2006-09-11 07:00:00,0.67936,0.67965,0.67927,0.67943,3882199977.0
2006-09-11 07:30:00,0.6794,0.67973,0.67928,0.67966,3953699997.0
2006-09-11 08:00:00,0.67948,0.67982,0.67918,0.6797,3752200021.0
2006-09-11 08:30:00,0.67974,0.67982,0.67956,0.67977,3746499992.0
2006-09-11 09:00:00,0.67975,0.67982,0.67935,0.67953,4006399994.0
2006-09-11 09:30:00,0.67956,0.67975,0.67935,0.67965,4483299995.0
2006-09-11 10:00:00,0.67967,0.68026,0.67949,0.68005,4757299995.0
2006-09-11 10:30:00,0.68017,0.6811,0.68011,0.6811,4565600015.0
2006-09-11 11:00:00,0.68108,0.68164,0.68099,0.68164,4956799993.0
2006-09-11 11:30:00,0.68169,0.68169,0.68112,0.6815,4590200009.0
2006-09-11 12:00:00,0.68145,0.68152,0.68116,0.6815,3752999998.0
2006-09-11 12:30:00,0.68148,0.68173,0.68125,0.68127,3593200009.0
2006-09-11 13:00:00,0.68131,0.6815,0.68103,0.68145,4103000009.0
2006-09-11 13:30:00,0.68143,0.68166,0.68128,0.68132,4210800020.0
2006-09-11 14:00:00,0.68134,0.68164,0.6813,0.68145,4368400008.0
2006-09-11 14:30:00,0.68138,0.68151,0.68124,0.68135,4374099994.0
2006-09-11 15:00:00,0.68136,0.68152,0.68123,0.68151,4080300000.0
2006-09-11 15:30:00,0.68152,0.68165,0.68143,0.68152,3501100004.0
2006-09-11 16:00:00,0.68151,0.6816,0.6812,0.68135,4191600009.0
2006-09-11 16:30:00,0.68132,0.68149,0.68118,0.68134,3985399969.0
2006-09-11 17:00:00,0.6813,0.68165,0.68114,0.6816,4482299988.0
2006-09-11 17:30:00,0.68164,0.68171,0.68137,0.68152,3698899989.0
2006-09-11 18:00:00,0.6815,0.68185,0.68118,0.68165,27956400007.0
2006-09-11 18:30:00,0.68163,0.68172,0.68126,0.68126,14871599996.0
2006-09-11 19:00:00,0.68125,0.68134,0.68098,0.68115,11343600001.0
2006-09-11 19:30:00,0.68111,0.68124,0.68063,0.6808,10445699996.0
2006-09-11 20:00:00,0.6809,0.68106,0.68063,0.68102,11200999979.0
2006-09-11 20:30:00,0.68102,0.68119,0.68074,0.68085,21308399993.0
2006-09-11 21:00:00,0.68086,0.6811,0.6807,0.681,12043799973.0
2006-09-11 21:30:00,0.681,0.68122,0.68095,0.68121,7498599989.0
2006-09-11 22:00:00,0.68123,0.68123,0.68064,0.68065,8131300027.0
2006-09-11 22:30:00,0.68069,0.681,0.68036,0.68046,5426999990.0
2006-09-11 23:00:00,0.68033,0.68095,0.68033,0.68079,3456800000.0
2006-09-11 23:30:00,0.68083,0.68095,0.68032,0.68085,3156899994.0
2006-09-12 00:00:00,0.68084,0.68115,0.68051,0.681,3673000003.0
2006-09-12 00:30:00,0.68113,0.68113,0.68069,0.68093,3181800018.0
2006-09-12 01:00:00,0.6809,0.68113,0.68064,0.68082,3188100002.0
2006-09-12 01:30:00,0.68078,0.6808,0.67996,0.68016,3788699986.0
2006-09-12 02:00:00,0.68017,0.68032,0.6798,0.68008,3839300006.0
2006-09-12 02:30:00,0.68006,0.68062,0.67994,0.68059,3731699987.0
2006-09-12 03:00:00,0.68061,0.68091,0.68049,0.68073,4037100006.0
2006-09-12 03:30:00,0.68073,0.68078,0.68044,0.68053,2827100015.0
2006-09-12 04:00:00,0.6806,0.68065,0.68018,0.6804,3291400006.0
2006-09-12 04:30:00,0.68036,0.68044,0.68006,0.68038,3167100003.0
2006-09-12 05:00:00,0.68038,0.68047,0.68007,0.68033,3451200006.0
2006-09-12 05:30:00,0.68033,0.68044,0.68014,0.68032,3116799997.0
2006-09-12 06:00:00,0.68036,0.68048,0.68011,0.68029,3633900002.0
2006-09-12 06:30:00,0.68029,0.68045,0.68008,0.68045,3085800018.0
2006-09-12 07:00:00,0.68037,0.68058,0.68032,0.68052,3515800005.0
2006-09-12 07:30:00,0.68051,0.68052,0.68006,0.68043,3688899977.0
2006-09-12 08:00:00,0.6804,0.68087,0.68035,0.68055,4262800005.0
2006-09-12 08:30:00,0.68058,0.68087,0.68035,0.68064,3883799988.0
2006-09-12 09:00:00,0.68061,0.6807,0.68017,0.68046,4067700008.0
2006-09-12 09:30:00,0.68057,0.68124,0.68031,0.68074,4102100019.0
2006-09-12 10:00:00,0.68072,0.68122,0.68026,0.68026,4609499988.0
2006-09-12 10:30:00,0.68018,0.68019,0.67868,0.679,4742699990.0
2006-09-12 11:00:00,0.67901,0.67903,0.67826,0.67843,3995699985.0
2006-09-12 11:30:00,0.67848,0.67875,0.67835,0.67859,4522699998.0
2006-09-12 12:00:00,0.6785,0.67858,0.67807,0.67822,4676800001.0
2006-09-12 12:30:00,0.67821,0.67831,0.67784,0.67796,3873199988.0
2006-09-12 13:00:00,0.67805,0.67835,0.67795,0.67833,3478200007.0
2006-09-12 13:30:00,0.67834,0.67856,0.67824,0.67839,4003299998.0
2006-09-12 14:00:00,0.67836,0.67854,0.67825,0.6785,4149800004.0
2006-09-12 14:30:00,0.67842,0.67848,0.67735,0.67805,4212200008.0
2006-09-12 15:00:00,0.678,0.67811,0.67756,0.67773,3592400009.0
2006-09-12 15:30:00,0.67769,0.67775,0.67725,0.67741,4001300001.0
2006-09-12 16:00:00,0.67735,0.67743,0.67674,0.67695,4312199977.0
2006-09-12 16:30:00,0.67689,0.67702,0.67644,0.67644,4041799993.0
2006-09-12 17:00:00,0.6764,0.67712,0.67636,0.67698,5034199999.0
2006-09-12 17:30:00,0.67703,0.67722,0.67687,0.67692,3520699996.0
2006-09-12 18:00:00,0.67689,0.67698,0.67672,0.67683,28779299996.0
2006-09-12 18:30:00,0.67685,0.67689,0.67638,0.6768,14281399990.0
2006-09-12 19:00:00,0.6767,0.67695,0.67669,0.67681,11534699994.0
2006-09-12 19:30:00,0.67682,0.67703,0.67665,0.67699,10950099976.0
2006-09-12 20:00:00,0.67706,0.67722,0.67672,0.6772,11125899994.0
2006-09-12 20:30:00,0.67722,0.67727,0.67673,0.67699,22293600060.0
2006-09-12 21:00:00,0.67702,0.67707,0.67669,0.67671,13016700014.0
2006-09-12 21:30:00,0.67668,0.67686,0.67657,0.67667,7701400026.0
2006-09-12 22:00:00,0.67665,0.6767,0.67644,0.6765,7505999986.0
2006-09-12 22:30:00,0.67654,0.6767,0.67634,0.67634,5801399996.0
2006-09-12 23:00:00,0.6762,0.67687,0.6762,0.6766,4398799994.0
2006-09-12 23:30:00,0.67663,0.6769,0.67637,0.67664,3629300002.0
2006-09-13 00:00:00,0.67662,0.677,0.67642,0.6767,3322400016.0
2006-09-13 00:30:00,0.67682,0.67705,0.67652,0.67662,3291599980.0
2006-09-13 01:00:00,0.6766,0.67695,0.67648,0.6769,3914700015.0
2006-09-13 01:30:00,0.6769,0.67705,0.67672,0.67676,3909000000.0
2006-09-13 02:00:00,0.67674,0.67733,0.67652,0.67733,3653699992.0
2006-09-13 02:30:00,0.6773,0.67738,0.67687,0.67722,3932499991.0
2006-09-13 03:00:00,0.67725,0.67726,0.67665,0.67704,3509899997.0
2006-09-13 03:30:00,0.67698,0.67713,0.6767,0.67699,4266299993.0
2006-09-13 04:00:00,0.67702,0.67725,0.67696,0.67705,3865599996.0
2006-09-13 04:30:00,0.67705,0.67735,0.67704,0.67732,3183800007.0
2006-09-13 05:00:00,0.67728,0.67738,0.67687,0.67711,3348600024.0
2006-09-13 05:30:00,0.67711,0.67733,0.67695,0.67728,2906400003.0
2006-09-13 06:00:00,0.67729,0.67742,0.6771,0.6773,3456399990.0
2006-09-13 06:30:00,0.67732,0.67742,0.67691,0.67724,3787799992.0
2006-09-13 07:00:00,0.67725,0.67741,0.67694,0.67695,2847400005.0
2006-09-13 07:30:00,0.67691,0.67724,0.67682,0.67712,3802099997.0
2006-09-13 08:00:00,0.67703,0.67745,0.67698,0.67721,3466900003.0
2006-09-13 08:30:00,0.67724,0.67731,0.67691,0.67693,4284300003.0
2006-09-13 09:00:00,0.6769,0.67695,0.67664,0.67674,3770600005.0
2006-09-13 09:30:00,0.67672,0.67672,0.67628,0.67629,4222999993.0
2006-09-13 10:00:00,0.67629,0.67655,0.6761,0.6761,4680700017.0
2006-09-13 10:30:00,0.67602,0.67729,0.6759,0.67704,4512200003.0
2006-09-13 11:00:00,0.67707,0.67763,0.67704,0.67742,3843200013.0
2006-09-13 11:30:00,0.67745,0.67745,0.67686,0.67703,4365400003.0
2006-09-13 12:00:00,0.6769,0.67705,0.67641,0.677,4191299984.0
2006-09-13 12:30:00,0.67693,0.67716,0.67665,0.67678,4257900010.0
2006-09-13 13:00:00,0.67691,0.67691,0.6764,0.67654,4270000004.0
2006-09-13 13:30:00,0.67655,0.67655,0.67619,0.67627,3784500003.0
2006-09-13 14:00:00,0.67619,0.67663,0.6761,0.67642,4443799996.0
2006-09-13 14:30:00,0.67635,0.67675,0.67635,0.6766,3722099988.0
2006-09-13 15:00:00,0.67659,0.67667,0.67637,0.6765,3908999996.0
2006-09-13 15:30:00,0.6765,0.6767,0.67608,0.67614,3794900002.0
2006-09-13 16:00:00,0.67616,0.6763,0.67586,0.67603,4610400007.0
2006-09-13 16:30:00,0.67598,0.67623,0.67587,0.67616,3735200012.0
2006-09-13 17:00:00,0.67614,0.67682,0.67614,0.67679,4618700016.0
2006-09-13 17:30:00,0.67687,0.67742,0.67667,0.67711,3801700025.0
2006-09-13 18:00:00,0.67707,0.67715,0.67647,0.67677,29999199990.0
2006-09-13 18:30:00,0.67677,0.67687,0.67655,0.67655,14083700019.0
2006-09-13 19:00:00,0.6766,0.67665,0.6762,0.67642,11527800007.0
2006-09-13 19:30:00,0.67641,0.67646,0.67606,0.67623,10535000004.0
2006-09-13 20:00:00,0.67627,0.67642,0.67586,0.67611,10700399973.0
2006-09-13 20:30:00,0.67613,0.67644,0.67607,0.67621,21104000006.0
2006-09-13 21:00:00,0.67623,0.67653,0.67612,0.67628,12612300015.0
2006-09-13 21:30:00,0.67625,0.67643,0.67613,0.67635,7235299983.0
2006-09-13 22:00:00,0.67633,0.67647,0.67573,0.67609,8279199995.0
2006-09-13 22:30:00,0.67626,0.67628,0.67593,0.67602,5128399993.0
2006-09-13 23:00:00,0.67583,0.67651,0.67583,0.67611,4470999992.0
2006-09-13 23:30:00,0.67613,0.67632,0.67583,0.67622,4240200015.0
2006-09-14 00:00:00,0.67621,0.6763,0.67588,0.67593,4131699990.0
2006-09-14 00:30:00,0.67601,0.67618,0.67585,0.67597,4040199989.0
2006-09-14 01:00:00,0.676,0.6761,0.67568,0.67607,3970799987.0
2006-09-14 01:30:00,0.67599,0.67615,0.67581,0.67602,3130300002.0
2006-09-14 02:00:00,0.67597,0.67626,0.67581,0.67594,4537299993.0
2006-09-14 02:30:00,0.67594,0.67611,0.67579,0.67609,3498700014.0
2006-09-14 03:00:00,0.67611,0.67634,0.676,0.67614,3115499990.0
2006-09-14 03:30:00,0.67613,0.67641,0.6761,0.67627,3760300006.0
2006-09-14 04:00:00,0.67635,0.67638,0.676,0.67611,2846399988.0
2006-09-14 04:30:00,0.67612,0.67626,0.67595,0.6762,3554299991.0
2006-09-14 05:00:00,0.67617,0.67627,0.67587,0.676,2916500002.0
2006-09-14 05:30:00,0.67602,0.67614,0.67588,0.67601,3563599980.0
2006-09-14 06:00:00,0.67603,0.67606,0.67573,0.67605,3112800002.0
2006-09-14 06:30:00,0.67602,0.67617,0.67581,0.67605,3299300003.0
2006-09-14 07:00:00,0.67598,0.6761,0.67579,0.67591,3171999985.0
2006-09-14 07:30:00,0.67587,0.67626,0.67582,0.67614,3581700007.0
2006-09-14 08:00:00,0.67611,0.67624,0.67562,0.67565,3902299987.0
2006-09-14 08:30:00,0.67566,0.67617,0.67562,0.67578,4210200013.0
2006-09-14 09:00:00,0.67585,0.67601,0.67485,0.67509,4320699992.0
2006-09-14 09:30:00,0.6751,0.6753,0.67466,0.6753,3378400003.0
2006-09-14 10:00:00,0.67527,0.67544,0.67479,0.67528,4276700000.0
2006-09-14 10:30:00,0.6751,0.6751,0.67407,0.6747,4263300008.0
2006-09-14 11:00:00,0.6747,0.67485,0.67423,0.67477,4327299984.0
2006-09-14 11:30:00,0.67485,0.675,0.67454,0.67476,4391099999.0
2006-09-14 12:00:00,0.67475,0.6749,0.67442,0.6748,4554899988.0
2006-09-14 12:30:00,0.67479,0.67491,0.67433,0.67454,4254799995.0
2006-09-14 13:00:00,0.67451,0.67475,0.67431,0.67461,4176499984.0
2006-09-14 13:30:00,0.67457,0.67471,0.67422,0.67453,4239699981.0
2006-09-14 14:00:00,0.67451,0.6746,0.67411,0.67418,4534000005.0
2006-09-14 14:30:00,0.67416,0.67416,0.67339,0.67354,4593400021.0
2006-09-14 15:00:00,0.67355,0.67386,0.67348,0.67374,4074700002.0
2006-09-14 15:30:00,0.6737,0.67396,0.67353,0.67385,3992199993.0
2006-09-14 16:00:00,0.6738,0.67404,0.67339,0.67373,3768700007.0
2006-09-14 16:30:00,0.67366,0.67407,0.67344,0.67404,4173899996.0
2006-09-14 17:00:00,0.674,0.67425,0.67381,0.67413,3694600014.0
2006-09-14 17:30:00,0.6741,0.67454,0.67378,0.67421,4252900000.0
2006-09-14 18:00:00,0.67421,0.6747,0.67404,0.67464,29189100038.0
2006-09-14 18:30:00,0.67463,0.67465,0.67412,0.67418,14235399978.0
2006-09-14 19:00:00,0.67419,0.67425,0.67395,0.6741,11699400021.0
2006-09-14 19:30:00,0.67413,0.67435,0.67394,0.67432,11313799997.0
2006-09-14 20:00:00,0.67437,0.67437,0.67396,0.67409,10944800006.0
2006-09-14 20:30:00,0.67411,0.67429,0.67381,0.6742,21355300003.0
2006-09-14 21:00:00,0.67421,0.67461,0.67396,0.67437,13391899986.0
2006-09-14 21:30:00,0.67436,0.67469,0.67431,0.67459,8236000000.0
2006-09-14 22:00:00,0.6745,0.6746,0.67393,0.67419,8301700003.0
2006-09-14 22:30:00,0.67421,0.67438,0.67328,0.67328,5617300006.0
2006-09-14 23:00:00,0.67378,0.67454,0.67339,0.67445,3264699987.0
2006-09-14 23:30:00,0.67446,0.67462,0.67405,0.67435,4041999991.0
2006-09-15 00:00:00,0.67431,0.67443,0.67388,0.67417,4321900026.0
2006-09-15 00:30:00,0.67428,0.67447,0.67378,0.67443,3198399997.0
2006-09-15 01:00:00,0.67442,0.67461,0.67425,0.67449,3593100004.0
2006-09-15 01:30:00,0.6744,0.67455,0.67429,0.67442,3219100001.0
2006-09-15 02:00:00,0.6744,0.67455,0.67424,0.67445,3537799996.0
2006-09-15 02:30:00,0.67442,0.67445,0.67405,0.67431,3837599997.0
2006-09-15 03:00:00,0.67432,0.67435,0.67408,0.67411,3008000007.0
2006-09-15 03:30:00,0.67407,0.67421,0.67389,0.67395,3146599975.0
2006-09-15 04:00:00,0.67405,0.67408,0.67384,0.674,3133300010.0
2006-09-15 04:30:00,0.67398,0.67415,0.67386,0.67404,3707099998.0
2006-09-15 05:00:00,0.674,0.67419,0.67378,0.67413,3450400002.0
2006-09-15 05:30:00,0.67408,0.67424,0.6738,0.67391,3746400003.0
2006-09-15 06:00:00,0.67409,0.67431,0.67377,0.67412,3109599978.0
2006-09-15 06:30:00,0.67414,0.67423,0.67395,0.67418,3403899994.0
2006-09-15 07:00:00,0.67409,0.67423,0.67376,0.67382,3382900001.0
2006-09-15 07:30:00,0.67412,0.67463,0.67404,0.67452,4202299979.0
2006-09-15 08:00:00,0.67448,0.67455,0.67382,0.6739,3096199997.0
2006-09-15 08:30:00,0.67387,0.67404,0.67376,0.67383,3907899986.0
2006-09-15 09:00:00,0.67381,0.6742,0.67368,0.67392,4197200017.0
2006-09-15 09:30:00,0.67398,0.67429,0.6739,0.67416,3880300000.0
2006-09-15 10:00:00,0.67413,0.67448,0.67409,0.67422,4388500007.0
2006-09-15 10:30:00,0.6742,0.67435,0.67412,0.67432,4576199996.0
2006-09-15 11:00:00,0.67426,0.67436,0.67411,0.6742,3593200000.0
2006-09-15 11:30:00,0.67429,0.67454,0.67398,0.67407,4107099989.0
2006-09-15 12:00:00,0.67399,0.67424,0.67385,0.67404,4689800015.0
2006-09-15 12:30:00,0.674,0.67421,0.67382,0.67385,4294499988.0
2006-09-15 13:00:00,0.67395,0.67424,0.67387,0.6742,3700200007.0
2006-09-15 13:30:00,0.67427,0.67429,0.67355,0.67383,3851200016.0
2006-09-15 14:00:00,0.67378,0.67385,0.67328,0.67328,4433600014.0
2006-09-15 14:30:00,0.67315,0.67371,0.67284,0.673,4560099993.0
2006-09-15 15:00:00,0.67304,0.67346,0.67299,0.67332,4704399994.0
2006-09-15 15:30:00,0.67331,0.67354,0.6731,0.67354,4117799991.0
2006-09-15 16:00:00,0.67358,0.67371,0.6733,0.67357,3835500000.0
2006-09-15 16:30:00,0.67361,0.67376,0.67333,0.67345,4601799969.0
2006-09-15 17:00:00,0.67329,0.67354,0.67323,0.67342,4042999982.0
2006-09-15 17:30:00,0.67341,0.67347,0.67319,0.67324,3736600005.0
2006-09-15 18:00:00,0.67324,0.67363,0.67309,0.67343,30885200008.0
2006-09-15 18:30:00,0.6734,0.67363,0.67322,0.6736,14252299994.0
2006-09-15 19:00:00,0.6736,0.674,0.67351,0.67385,12093100009.0
2006-09-15 19:30:00,0.67384,0.67398,0.67347,0.67362,10928399993.0
2006-09-15 20:00:00,0.6737,0.67398,0.67359,0.67382,11050300013.0
2006-09-15 20:30:00,0.67383,0.67387,0.67356,0.67372,22124300015.0
2006-09-15 21:00:00,0.67383,0.67387,0.67288,0.67304,12464299976.0
2006-09-15 21:30:00,0.67293,0.67321,0.67286,0.67317,7259100024.0
2006-09-15 22:00:00,0.67324,0.67338,0.67308,0.67335,7717199996.0
2006-09-15 22:30:00,0.67336,0.67353,0.6729,0.6729,5583999999.0
2006-09-17 23:00:00,0.67333,0.67366,0.67267,0.67282,4305300012.0
2006-09-17 23:30:00,0.67288,0.67307,0.67157,0.67217,3952099997.0
2006-09-18 00:00:00,0.67228,0.67291,0.67176,0.67278,3659599993.0
2006-09-18 00:30:00,0.6728,0.67313,0.67267,0.67292,3501200008.0
2006-09-18 01:00:00,0.67292,0.67303,0.67253,0.67259,4436899987.0
2006-09-18 01:30:00,0.67259,0.6729,0.67242,0.67277,4104900006.0
2006-09-18 02:00:00,0.67263,0.67307,0.67244,0.67304,4081799997.0
2006-09-18 02:30:00,0.67304,0.6731,0.67265,0.67265,3063900012.0
2006-09-18 03:00:00,0.67267,0.67285,0.67247,0.67268,3972199996.0
2006-09-18 03:30:00,0.67273,0.67297,0.67256,0.67269,3205200005.0
2006-09-18 04:00:00,0.67275,0.67292,0.67251,0.67266,3464099980.0
2006-09-18 04:30:00,0.67263,0.67273,0.67245,0.67253,3287599985.0
2006-09-18 05:00:00,0.6725,0.67281,0.6724,0.67258,3662399984.0
2006-09-18 05:30:00,0.67258,0.6729,0.6725,0.67285,3068300012.0
2006-09-18 06:00:00,0.67284,0.67304,0.67275,0.67287,3563600005.0
2006-09-18 06:30:00,0.67285,0.67318,0.67278,0.6729,2994699997.0
2006-09-18 07:00:00,0.6729,0.67339,0.67287,0.67315,3750299988.0
2006-09-18 07:30:00,0.67311,0.67319,0.67282,0.67293,3960300002.0
2006-09-18 08:00:00,0.6729,0.67344,0.67283,0.67329,4483800006.0
2006-09-18 08:30:00,0.6733,0.67343,0.67277,0.6733,4339999997.0
2006-09-18 09:00:00,0.67331,0.67333,0.67307,0.67313,4412299976.0
2006-09-18 09:30:00,0.67317,0.67335,0.67298,0.673,3587599997.0
2006-09-18 10:00:00,0.67293,0.67314,0.67261,0.67277,4586900030.0
2006-09-18 10:30:00,0.67276,0.67358,0.67267,0.67349,3675300012.0
2006-09-18 11:00:00,0.67353,0.67433,0.67345,0.67417,4387099984.0
2006-09-18 11:30:00,0.67422,0.67489,0.67414,0.67488,3841499975.0
2006-09-18 12:00:00,0.6749,0.67533,0.67473,0.67491,4371699974.0
2006-09-18 12:30:00,0.67492,0.67503,0.67476,0.67482,3822599989.0
2006-09-18 13:00:00,0.67491,0.67523,0.67472,0.67505,4207099986.0
2006-09-18 13:30:00,0.67507,0.67534,0.67454,0.67475,4135200018.0
2006-09-18 14:00:00,0.67472,0.67503,0.67466,0.67488,4133900006.0
2006-09-18 14:30:00,0.67483,0.67508,0.6747,0.67507,4527599979.0
2006-09-18 15:00:00,0.67512,0.67538,0.6746,0.67513,4371900002.0
2006-09-18 15:30:00,0.67511,0.67519,0.67482,0.67498,4445800022.0
2006-09-18 16:00:00,0.6751,0.67542,0.67494,0.67536,4699699995.0
2006-09-18 16:30:00,0.67533,0.67585,0.67516,0.67577,4078199999.0
2006-09-18 17:00:00,0.67577,0.67577,0.67508,0.67515,4359300003.0
2006-09-18 17:30:00,0.67515,0.67522,0.67473,0.67486,3826900001.0
2006-09-18 18:00:00,0.67489,0.67509,0.6747,0.6748,30949199988.0
2006-09-18 18:30:00,0.67482,0.67505,0.67471,0.67502,14577700011.0
2006-09-18 19:00:00,0.67501,0.67524,0.67492,0.67505,11319699979.0
2006-09-18 19:30:00,0.67503,0.67553,0.67498,0.67517,11022700003.0
2006-09-18 20:00:00,0.67524,0.6755,0.67509,0.67532,11069399962.0
2006-09-18 20:30:00,0.67533,0.67544,0.67507,0.67513,21670000029.0
2006-09-18 21:00:00,0.67521,0.67551,0.6747,0.67536,13349200002.0
2006-09-18 21:30:00,0.6754,0.67566,0.67531,0.67556,7938300018.0
2006-09-18 22:00:00,0.67553,0.67571,0.67541,0.67551,7996499989.0
2006-09-18 22:30:00,0.67556,0.67576,0.67522,0.67522,5557300031.0
2006-09-18 23:00:00,0.67504,0.67548,0.67504,0.67518,3568099997.0
2006-09-18 23:30:00,0.67526,0.67542,0.67498,0.67527,3464099982.0
2006-09-19 00:00:00,0.67523,0.67548,0.6751,0.67518,3194300010.0
2006-09-19 00:30:00,0.67524,0.67556,0.67503,0.67542,3314300004.0
2006-09-19 01:00:00,0.67539,0.67555,0.67509,0.67532,3845600014.0
2006-09-19 01:30:00,0.67531,0.67544,0.67496,0.67509,4358400003.0
2006-09-19 02:00:00,0.67508,0.67563,0.67505,0.67563,4491899989.0
2006-09-19 02:30:00,0.67561,0.67587,0.6755,0.67571,3697900005.0
2006-09-19 03:00:00,0.67573,0.67601,0.67563,0.67597,3808199977.0
2006-09-19 03:30:00,0.67592,0.67605,0.67574,0.67574,3328700014.0
2006-09-19 04:00:00,0.67586,0.67609,0.6758,0.67601,3784399992.0
2006-09-19 04:30:00,0.67593,0.67633,0.67577,0.67577,3958399993.0
2006-09-19 05:00:00,0.67568,0.67607,0.67564,0.67581,2997099975.0
2006-09-19 05:30:00,0.67585,0.67593,0.67544,0.67562,3779100012.0
2006-09-19 06:00:00,0.67565,0.67574,0.67527,0.67544,3561800012.0
2006-09-19 06:30:00,0.67546,0.67568,0.67531,0.67552,3174100007.0
2006-09-19 07:00:00,0.67549,0.67565,0.6754,0.67563,3528700016.0
2006-09-19 07:30:00,0.67563,0.6758,0.67533,0.67568,4036200002.0
2006-09-19 08:00:00,0.67568,0.67582,0.67521,0.67528,3974700002.0
2006-09-19 08:30:00,0.67527,0.67533,0.67468,0.67473,4025200015.0
2006-09-19 09:00:00,0.67473,0.67491,0.67438,0.67477,4008599999.0
2006-09-19 09:30:00,0.67473,0.67485,0.67419,0.67449,3783599984.0
2006-09-19 10:00:00,0.6745,0.67452,0.6742,0.6743,4742399985.0
2006-09-19 10:30:00,0.67426,0.67449,0.6741,0.67426,4123700006.0
2006-09-19 11:00:00,0.67407,0.67407,0.6732,0.67322,4069199996.0
2006-09-19 11:30:00,0.67325,0.67356,0.67308,0.6733,4043099984.0
2006-09-19 12:00:00,0.67328,0.67329,0.673,0.67307,3933599994.0
2006-09-19 12:30:00,0.67304,0.67316,0.67277,0.67282,4316999989.0
2006-09-19 13:00:00,0.67286,0.67313,0.67276,0.67282,3903100016.0
2006-09-19 13:30:00,0.67281,0.67323,0.67277,0.67315,3809400003.0
2006-09-19 14:00:00,0.67315,0.67339,0.67286,0.67292,3780599989.0
2006-09-19 14:30:00,0.67292,0.67346,0.67255,0.67307,4203799990.0
2006-09-19 15:00:00,0.673,0.67323,0.67269,0.67292,3445000003.0
2006-09-19 15:30:00,0.67291,0.67332,0.67271,0.67325,3696999988.0
2006-09-19 16:00:00,0.6732,0.67336,0.6729,0.67295,3904100007.0
2006-09-19 16:30:00,0.6729,0.67353,0.67289,0.6732,3574500011.0
2006-09-19 17:00:00,0.67314,0.67323,0.67276,0.67305,4107199999.0
2006-09-19 17:30:00,0.67307,0.67373,0.67304,0.67347,4577499990.0
2006-09-19 18:00:00,0.67348,0.67363,0.67318,0.67341,32228299980.0
2006-09-19 18:30:00,0.67342,0.67348,0.67321,0.6733,14534799987.0
2006-09-19 19:00:00,0.67331,0.67354,0.67325,0.67337,11591300005.0
2006-09-19 19:30:00,0.67335,0.67371,0.67333,0.6735,11131400006.0
2006-09-19 20:00:00,0.67356,0.67364,0.67319,0.67332,10707999976.0
2006-09-19 20:30:00,0.67333,0.67374,0.67322,0.67365,21910100007.0
2006-09-19 21:00:00,0.67363,0.67372,0.67343,0.67357,12700500010.0
2006-09-19 21:30:00,0.67354,0.67374,0.67345,0.67363,7242999982.0
2006-09-19 22:00:00,0.67361,0.67375,0.67346,0.67358,7831199985.0
2006-09-19 22:30:00,0.67361,0.67362,0.67317,0.67317,6307400008.0
2006-09-19 23:00:00,0.67299,0.67378,0.67299,0.67348,3474900003.0
2006-09-19 23:30:00,0.67361,0.6737,0.67327,0.6734,2928499996.0
2006-09-20 00:00:00,0.67332,0.67355,0.6733,0.6734,3463899983.0
2006-09-20 00:30:00,0.67345,0.67365,0.67337,0.67355,3710300022.0
2006-09-20 01:00:00,0.67356,0.67365,0.67316,0.67353,3325100008.0
2006-09-20 01:30:00,0.67348,0.67372,0.67321,0.67358,3913600010.0
2006-09-20 02:00:00,0.67358,0.67385,0.6735,0.67373,3673900005.0
2006-09-20 02:30:00,0.67372,0.67379,0.67329,0.67348,3619999979.0
2006-09-20 03:00:00,0.67352,0.67353,0.67302,0.67309,3391799989.0
2006-09-20 03:30:00,0.67309,0.6732,0.67288,0.67296,3825899988.0
2006-09-20 04:00:00,0.67305,0.67322,0.67291,0.67319,3469999996.0
2006-09-20 04:30:00,0.67321,0.67329,0.67295,0.6731,3843299974.0
2006-09-20 05:00:00,0.67305,0.67323,0.67283,0.67299,3753199991.0
2006-09-20 05:30:00,0.67283,0.67312,0.67264,0.67283,3366099990.0
2006-09-20 06:00:00,0.67283,0.67298,0.67267,0.67287,3573300015.0
2006-09-20 06:30:00,0.67287,0.67325,0.67262,0.67282,4226100009.0
2006-09-20 07:00:00,0.67278,0.67295,0.67257,0.67271,3764899993.0
2006-09-20 07:30:00,0.67271,0.6729,0.67254,0.67271,3587499992.0
2006-09-20 08:00:00,0.67268,0.67293,0.67244,0.67287,3802900001.0
2006-09-20 08:30:00,0.67285,0.67301,0.67246,0.67261,4366799999.0
2006-09-20 09:00:00,0.67263,0.67309,0.6726,0.67309,4020300023.0
2006-09-20 09:30:00,0.67312,0.67345,0.67295,0.67321,4117199989.0
2006-09-20 10:00:00,0.67325,0.67348,0.67291,0.67332,3849800001.0
2006-09-20 10:30:00,0.67341,0.67382,0.67302,0.67324,4170800021.0
2006-09-20 11:00:00,0.67324,0.67371,0.67286,0.673,4367599986.0
2006-09-20 11:30:00,0.67315,0.67333,0.67303,0.67326,4509700008.0
2006-09-20 12:00:00,0.67319,0.67324,0.67293,0.67322,4186999993.0
2006-09-20 12:30:00,0.6732,0.67335,0.67289,0.67306,4583000003.0
2006-09-20 13:00:00,0.67312,0.67324,0.67274,0.67285,3626699998.0
2006-09-20 13:30:00,0.67285,0.67303,0.6728,0.67292,3980199988.0
2006-09-20 14:00:00,0.6729,0.67309,0.67283,0.67292,4149499992.0
2006-09-20 14:30:00,0.67288,0.67314,0.67288,0.67293,4189500022.0
2006-09-20 15:00:00,0.67292,0.67292,0.67164,0.67192,3980900000.0
2006-09-20 15:30:00,0.67189,0.67205,0.67182,0.67196,4227699997.0
2006-09-20 16:00:00,0.672,0.67282,0.67189,0.67227,4441700002.0
2006-09-20 16:30:00,0.67224,0.67235,0.67208,0.67226,4192900001.0
2006-09-20 17:00:00,0.67231,0.67266,0.67216,0.67253,4275700008.0
2006-09-20 17:30:00,0.67259,0.67272,0.67198,0.6721,4710199999.0
2006-09-20 18:00:00,0.67212,0.67237,0.67203,0.67228,28431699932.0
2006-09-20 18:30:00,0.67229,0.67238,0.67205,0.6723,13668299979.0
2006-09-20 19:00:00,0.6723,0.67236,0.67211,0.67227,11970600009.0
2006-09-20 19:30:00,0.67224,0.67252,0.67207,0.67247,10772900004.0
2006-09-20 20:00:00,0.67251,0.67254,0.67152,0.67182,11573199984.0
2006-09-20 20:30:00,0.6718,0.67213,0.67161,0.672,22014000001.0
2006-09-20 21:00:00,0.67202,0.67207,0.67177,0.6719,12147300016.0
2006-09-20 21:30:00,0.67188,0.67205,0.67178,0.67202,7894400005.0
2006-09-20 22:00:00,0.67195,0.67212,0.67177,0.67177,8205300013.0
2006-09-20 22:30:00,0.67178,0.67182,0.67144,0.67146,5669299996.0
2006-09-20 23:00:00,0.67136,0.67239,0.67136,0.67217,3814900010.0
2006-09-20 23:30:00,0.67213,0.67229,0.67157,0.67225,3882699988.0
2006-09-21 00:00:00,0.6722,0.67248,0.67153,0.67208,3840699988.0
2006-09-21 00:30:00,0.67224,0.67224,0.67176,0.67215,4311499989.0
2006-09-21 01:00:00,0.6721,0.67221,0.67172,0.67199,3933099989.0
2006-09-21 01:30:00,0.67193,0.67208,0.67151,0.67196,3843200000.0
2006-09-21 02:00:00,0.67196,0.67231,0.6719,0.67217,4190700009.0
2006-09-21 02:30:00,0.67213,0.67236,0.672,0.67222,4137099998.0
2006-09-21 03:00:00,0.67223,0.6724,0.67208,0.67232,3904099997.0
2006-09-21 03:30:00,0.67233,0.67249,0.67212,0.67233,3372899986.0
2006-09-21 04:00:00,0.67235,0.67246,0.67221,0.6724,3305799991.0
2006-09-21 04:30:00,0.67241,0.67258,0.67207,0.67233,3541699972.0
2006-09-21 05:00:00,0.67236,0.67269,0.67195,0.67245,3931800013.0
2006-09-21 05:30:00,0.67244,0.67255,0.67216,0.67241,3583900021.0
2006-09-21 06:00:00,0.67237,0.67263,0.67228,0.67256,3463400002.0
2006-09-21 06:30:00,0.67254,0.67273,0.67235,0.67248,3008500003.0
2006-09-21 07:00:00,0.67238,0.67264,0.67223,0.67235,4018700008.0
2006-09-21 07:30:00,0.67233,0.67256,0.67174,0.67188,4367800003.0
2006-09-21 08:00:00,0.67182,0.67218,0.67108,0.67108,3740300004.0
2006-09-21 08:30:00,0.67106,0.67141,0.67106,0.67127,4210399995.0
2006-09-21 09:00:00,0.67131,0.67162,0.6712,0.67132,3928000002.0
2006-09-21 09:30:00,0.67138,0.67194,0.67138,0.6718,4481799972.0
2006-09-21 10:00:00,0.67178,0.67194,0.67165,0.67172,4302499987.0
2006-09-21 10:30:00,0.67174,0.67181,0.67139,0.67155,3920800009.0
2006-09-21 11:00:00,0.67152,0.67158,0.67134,0.67144,3191900005.0
2006-09-21 11:30:00,0.67154,0.67166,0.67112,0.67126,4165599981.0
2006-09-21 12:00:00,0.67117,0.67139,0.67102,0.67115,4428799991.0
2006-09-21 12:30:00,0.67113,0.67144,0.6708,0.67117,4513600004.0
2006-09-21 13:00:00,0.67119,0.67141,0.67068,0.67077,3961500014.0
2006-09-21 13:30:00,0.67076,0.6708,0.67028,0.6706,4389299991.0
2006-09-21 14:00:00,0.67057,0.67074,0.67039,0.67069,3972900009.0
2006-09-21 14:30:00,0.67069,0.67093,0.67056,0.67077,4390500008.0
2006-09-21 15:00:00,0.67074,0.67101,0.67064,0.67078,3980699999.0
2006-09-21 15:30:00,0.67079,0.67111,0.67071,0.67094,3517699998.0
2006-09-21 16:00:00,0.67096,0.67106,0.67058,0.67069,3990599998.0
2006-09-21 16:30:00,0.67064,0.67112,0.67048,0.67055,3928600014.0
2006-09-21 17:00:00,0.67049,0.67092,0.67049,0.67074,4449299998.0
2006-09-21 17:30:00,0.67073,0.67093,0.67045,0.67082,3745700002.0
2006-09-21 18:00:00,0.67092,0.67232,0.67076,0.67191,30468799977.0
2006-09-21 18:30:00,0.67195,0.6721,0.67166,0.6718,13970700001.0
2006-09-21 19:00:00,0.6718,0.67219,0.67168,0.67214,11419799995.0
2006-09-21 19:30:00,0.67213,0.67244,0.67204,0.67232,11232700001.0
2006-09-21 20:00:00,0.67237,0.67253,0.67203,0.6721,10572000007.0
2006-09-21 20:30:00,0.67213,0.67232,0.67193,0.67217,20474100036.0
2006-09-21 21:00:00,0.67221,0.67246,0.67213,0.67227,12687499992.0
2006-09-21 21:30:00,0.67225,0.67235,0.67207,0.67209,7845600003.0
2006-09-21 22:00:00,0.67205,0.67205,0.67155,0.67168,8309600001.0
2006-09-21 22:30:00,0.67171,0.67183,0.67139,0.6714,6126699999.0
2006-09-21 23:00:00,0.67127,0.67203,0.67127,0.67178,3650200008.0
2006-09-21 23:30:00,0.67179,0.67185,0.6715,0.67177,3658000010.0
2006-09-22 00:00:00,0.67175,0.67182,0.67128,0.67136,3501700002.0
2006-09-22 00:30:00,0.67185,0.6719,0.67125,0.67173,3963099996.0
2006-09-22 01:00:00,0.6717,0.67183,0.6714,0.67159,4137700008.0
2006-09-22 01:30:00,0.6716,0.67192,0.67154,0.67174,4122200008.0
2006-09-22 02:00:00,0.67177,0.67202,0.67165,0.67201,4513300003.0
2006-09-22 02:30:00,0.67197,0.67205,0.67173,0.67193,3189699995.0
2006-09-22 03:00:00,0.67193,0.67209,0.67184,0.67197,2541400005.0
2006-09-22 03:30:00,0.67203,0.67251,0.67195,0.67209,3110199988.0
2006-09-22 04:00:00,0.67217,0.67227,0.672,0.67223,3276499981.0
2006-09-22 04:30:00,0.67222,0.67249,0.67186,0.67223,3667299992.0
2006-09-22 05:00:00,0.67221,0.67263,0.67197,0.67225,2785600008.0
2006-09-22 05:30:00,0.67225,0.67252,0.67182,0.67227,3538099992.0
2006-09-22 06:00:00,0.67222,0.67246,0.67186,0.67244,3360699996.0
2006-09-22 06:30:00,0.67233,0.67252,0.67212,0.6723,2999999997.0
2006-09-22 07:00:00,0.6722,0.67258,0.6721,0.67248,3369900009.0
2006-09-22 07:30:00,0.67252,0.67255,0.67211,0.67241,4399000009.0
2006-09-22 08:00:00,0.6724,0.67262,0.67225,0.67243,3298299997.0
2006-09-22 08:30:00,0.6724,0.67258,0.6722,0.67233,3941600006.0
2006-09-22 09:00:00,0.67234,0.67282,0.67223,0.6726,4199099992.0
2006-09-22 09:30:00,0.6726,0.67276,0.67249,0.67265,3958200009.0
2006-09-22 10:00:00,0.67263,0.67332,0.67262,0.67312,3981399996.0
2006-09-22 10:30:00,0.6731,0.67325,0.67289,0.67297,4366400002.0
2006-09-22 11:00:00,0.6729,0.6729,0.67251,0.67282,3789700007.0
2006-09-22 11:30:00,0.67285,0.67302,0.67264,0.67286,4218800017.0
2006-09-22 12:00:00,0.67279,0.67323,0.67271,0.67323,4468300000.0
2006-09-22 12:30:00,0.67315,0.67336,0.67292,0.67292,3892099990.0
2006-09-22 13:00:00,0.67296,0.67355,0.67296,0.67337,3660499997.0
2006-09-22 13:30:00,0.67333,0.67382,0.67318,0.67343,4198399997.0
2006-09-22 14:00:00,0.6734,0.6737,0.6733,0.67359,3828700011.0
2006-09-22 14:30:00,0.67349,0.67376,0.67339,0.67367,4353399998.0
2006-09-22 15:00:00,0.6737,0.67374,0.67328,0.67328,3898799999.0
2006-09-22 15:30:00,0.67329,0.67352,0.67319,0.6733,3851500010.0
2006-09-22 16:00:00,0.67325,0.67346,0.67296,0.67297,3925000010.0
2006-09-22 16:30:00,0.67297,0.67331,0.67286,0.67286,4201699983.0
2006-09-22 17:00:00,0.67287,0.67304,0.67271,0.67271,4324300006.0
2006-09-22 17:30:00,0.67273,0.67299,0.67262,0.67287,3611099979.0
2006-09-22 18:00:00,0.67289,0.67324,0.67283,0.67303,29781599938.0
2006-09-22 18:30:00,0.67311,0.67321,0.67289,0.67302,13737900002.0
2006-09-22 19:00:00,0.673,0.67305,0.67256,0.67264,11718100020.0
2006-09-22 19:30:00,0.67263,0.67288,0.67241,0.67267,10790900012.0
2006-09-22 20:00:00,0.67273,0.67278,0.67245,0.6727,11408399965.0
2006-09-22 20:30:00,0.67272,0.67288,0.67245,0.6725,21480000022.0
2006-09-22 21:00:00,0.67258,0.6727,0.67229,0.67252,13937599953.0
2006-09-22 21:30:00,0.6725,0.67263,0.6724,0.67258,6735400000.0
2006-09-22 22:00:00,0.67268,0.67283,0.67252,0.6727,7987900010.0
2006-09-22 22:30:00,0.67274,0.67287,0.67239,0.67246,6605499983.0
2006-09-24 23:00:00,0.67212,0.67312,0.67212,0.67275,3881699992.0
2006-09-24 23:30:00,0.67283,0.67303,0.6723,0.67264,4323700013.0
2006-09-25 00:00:00,0.67263,0.67289,0.67235,0.67235,4233400017.0
2006-09-25 00:30:00,0.67257,0.67283,0.67233,0.67269,3434499996.0
2006-09-25 01:00:00,0.67249,0.67266,0.67216,0.67248,3371199987.0
2006-09-25 01:30:00,0.67253,0.67272,0.67221,0.67262,3749999982.0
2006-09-25 02:00:00,0.67252,0.6728,0.67236,0.67249,3953700004.0
2006-09-25 02:30:00,0.67262,0.67268,0.6724,0.67244,3257599999.0
2006-09-25 03:00:00,0.67245,0.67268,0.67235,0.67237,3576899989.0
2006-09-25 03:30:00,0.67235,0.67267,0.67218,0.67232,3705099998.0
2006-09-25 04:00:00,0.67238,0.67255,0.67222,0.67251,3262700005.0
2006-09-25 04:30:00,0.67246,0.67264,0.67212,0.67252,3563899996.0
2006-09-25 05:00:00,0.6725,0.6726,0.6724,0.67253,2970400000.0
2006-09-25 05:30:00,0.67251,0.67264,0.67237,0.67255,2889500022.0
2006-09-25 06:00:00,0.67261,0.67289,0.6725,0.67277,3424099995.0
2006-09-25 06:30:00,0.67278,0.67288,0.67238,0.67253,3800399984.0
2006-09-25 07:00:00,0.67248,0.67253,0.67217,0.67251,3020100018.0
2006-09-25 07:30:00,0.67246,0.67253,0.67231,0.67242,3087100005.0
2006-09-25 08:00:00,0.6724,0.67258,0.67226,0.67245,3403500005.0
2006-09-25 08:30:00,0.67244,0.67252,0.67179,0.67211,3358500009.0
2006-09-25 09:00:00,0.6721,0.6721,0.67127,0.67146,4299500000.0
2006-09-25 09:30:00,0.67147,0.67176,0.67141,0.67164,4141299982.0
2006-09-25 10:00:00,0.67162,0.67188,0.67142,0.67142,4016499986.0
2006-09-25 10:30:00,0.67142,0.67163,0.67127,0.67138,3361799987.0
2006-09-25 11:00:00,0.67144,0.67169,0.67121,0.67124,4324699989.0
2006-09-25 11:30:00,0.67129,0.67144,0.671,0.67144,4163199994.0
2006-09-25 12:00:00,0.67128,0.67141,0.67113,0.6713,3727499995.0
2006-09-25 12:30:00,0.67129,0.67133,0.6707,0.67092,4065199987.0
2006-09-25 13:00:00,0.67101,0.67105,0.67064,0.67105,3910399989.0
2006-09-25 13:30:00,0.67102,0.67117,0.67078,0.67106,3776699998.0
2006-09-25 14:00:00,0.67102,0.67143,0.67091,0.67137,3390300020.0
2006-09-25 14:30:00,0.6713,0.67144,0.67102,0.67113,4164700005.0
2006-09-25 15:00:00,0.67111,0.67111,0.67056,0.67081,4059000033.0
2006-09-25 15:30:00,0.67085,0.67098,0.6706,0.67096,3868900003.0
2006-09-25 16:00:00,0.67094,0.67094,0.67026,0.67038,4293599985.0
2006-09-25 16:30:00,0.67041,0.67079,0.67013,0.67068,3634199983.0
2006-09-25 17:00:00,0.6706,0.67075,0.67037,0.67055,4035099975.0
2006-09-25 17:30:00,0.67061,0.67092,0.67031,0.67081,3787399989.0
2006-09-25 18:00:00,0.67083,0.67083,0.67049,0.67065,31694200012.0
2006-09-25 18:30:00,0.67065,0.67077,0.67052,0.67052,13288999994.0
2006-09-25 19:00:00,0.67057,0.67076,0.67042,0.67075,11863399990.0
2006-09-25 19:30:00,0.67071,0.67078,0.67032,0.6707,10688099993.0
2006-09-25 20:00:00,0.67081,0.67081,0.67046,0.67052,11602799985.0
2006-09-25 20:30:00,0.67053,0.67093,0.67036,0.6708,21388700034.0
2006-09-25 21:00:00,0.67084,0.67096,0.6706,0.67081,12519700010.0
2006-09-25 21:30:00,0.6708,0.67099,0.67068,0.67095,7507500002.0
2006-09-25 22:00:00,0.67094,0.67095,0.67065,0.67065,7632400033.0
2006-09-25 22:30:00,0.67069,0.67106,0.67059,0.67059,5247799990.0
2006-09-25 23:00:00,0.67035,0.67105,0.67035,0.67082,3757399996.0
2006-09-25 23:30:00,0.67084,0.67093,0.6703,0.6707,3652699989.0
2006-09-26 00:00:00,0.67062,0.67082,0.67039,0.67057,3242799989.0
2006-09-26 00:30:00,0.67063,0.67078,0.67045,0.67054,3820800000.0
2006-09-26 01:00:00,0.67055,0.67093,0.67049,0.67086,3271300008.0
2006-09-26 01:30:00,0.67083,0.67091,0.67038,0.6707,3862399986.0
2006-09-26 02:00:00,0.67065,0.67081,0.67017,0.67017,4029600001.0
2006-09-26 02:30:00,0.67015,0.67069,0.67015,0.67032,3766500004.0
2006-09-26 03:00:00,0.67035,0.67043,0.6701,0.67035,3058499992.0
2006-09-26 03:30:00,0.67033,0.67046,0.67017,0.67025,2863700018.0
2006-09-26 04:00:00,0.67035,0.67055,0.6702,0.6705,3354700018.0
2006-09-26 04:30:00,0.6705,0.67065,0.67036,0.67041,3792799986.0
2006-09-26 05:00:00,0.67038,0.67064,0.67018,0.67053,3604000003.0
2006-09-26 05:30:00,0.67053,0.67057,0.67036,0.67043,3019399986.0
2006-09-26 06:00:00,0.67044,0.67069,0.67034,0.67055,3726799982.0
2006-09-26 06:30:00,0.67055,0.67067,0.67043,0.67063,3186300026.0
2006-09-26 07:00:00,0.67058,0.67078,0.6705,0.67055,3128100005.0
2006-09-26 07:30:00,0.67054,0.67081,0.67034,0.67075,3620900004.0
2006-09-26 08:00:00,0.67068,0.67105,0.67056,0.67098,2801300012.0
2006-09-26 08:30:00,0.67102,0.6713,0.67087,0.67093,3952900002.0
2006-09-26 09:00:00,0.67093,0.67096,0.67026,0.67054,4023099977.0
2006-09-26 09:30:00,0.67053,0.67094,0.67038,0.67067,4052800017.0
2006-09-26 10:00:00,0.67066,0.67133,0.67066,0.67119,4812899980.0
2006-09-26 10:30:00,0.6712,0.67137,0.67085,0.67095,4869600017.0
2006-09-26 11:00:00,0.671,0.67115,0.67058,0.67083,4092300002.0
2006-09-26 11:30:00,0.67097,0.67102,0.67006,0.67016,4489199994.0
2006-09-26 12:00:00,0.66997,0.67036,0.66982,0.67015,4156000012.0
2006-09-26 12:30:00,0.6701,0.67021,0.669,0.66901,3643499996.0
2006-09-26 13:00:00,0.66901,0.66945,0.6689,0.66943,4077700011.0
2006-09-26 13:30:00,0.66947,0.66978,0.66939,0.66946,4763299988.0
2006-09-26 14:00:00,0.66941,0.66953,0.66909,0.66943,4378799993.0
2006-09-26 14:30:00,0.6694,0.66973,0.66922,0.66933,3347500013.0
2006-09-26 15:00:00,0.6693,0.66953,0.66918,0.66931,3703999993.0
2006-09-26 15:30:00,0.66931,0.66938,0.66899,0.66899,3871599998.0
2006-09-26 16:00:00,0.66903,0.66932,0.66847,0.66887,3925899996.0
2006-09-26 16:30:00,0.66878,0.66885,0.66844,0.66862,3552499992.0
2006-09-26 17:00:00,0.66868,0.66885,0.66844,0.66867,4159599986.0
2006-09-26 17:30:00,0.66868,0.6694,0.6685,0.66912,4042700001.0
2006-09-26 18:00:00,0.66917,0.66954,0.66915,0.6694,32132899973.0
2006-09-26 18:30:00,0.6694,0.66947,0.6691,0.66928,14528599992.0
2006-09-26 19:00:00,0.6693,0.66944,0.6692,0.6693,11425800005.0
2006-09-26 19:30:00,0.66928,0.66935,0.66913,0.66917,10749599973.0
2006-09-26 20:00:00,0.66925,0.66928,0.66902,0.66912,11096699931.0
2006-09-26 20:30:00,0.66913,0.66958,0.66908,0.6694,21759100011.0
2006-09-26 21:00:00,0.66946,0.66955,0.6693,0.66941,12046600005.0
2006-09-26 21:30:00,0.66943,0.66975,0.66941,0.66964,7362400005.0
2006-09-26 22:00:00,0.66963,0.66985,0.66956,0.6696,7883399996.0
2006-09-26 22:30:00,0.66961,0.66975,0.66948,0.66948,5793799991.0
2006-09-26 23:00:00,0.66927,0.66973,0.66927,0.66971,3580499990.0
2006-09-26 23:30:00,0.66961,0.66961,0.66905,0.66944,2857100006.0
2006-09-27 00:00:00,0.66941,0.66949,0.66911,0.66918,3068500000.0
2006-09-27 00:30:00,0.66926,0.66956,0.66902,0.66928,3046299976.0
2006-09-27 01:00:00,0.66921,0.66958,0.66918,0.66953,3293399983.0
2006-09-27 01:30:00,0.66947,0.66972,0.66933,0.6695,3777999992.0
2006-09-27 02:00:00,0.66952,0.66974,0.66935,0.66952,3803100009.0
2006-09-27 02:30:00,0.66947,0.66987,0.66938,0.66978,3122499984.0
2006-09-27 03:00:00,0.66985,0.66986,0.66955,0.66982,2971500015.0
2006-09-27 03:30:00,0.6698,0.66993,0.66959,0.66983,3436899979.0
2006-09-27 04:00:00,0.66982,0.67004,0.6696,0.66993,2553399993.0
2006-09-27 04:30:00,0.66995,0.67002,0.66977,0.66988,3450900012.0
2006-09-27 05:00:00,0.66985,0.66997,0.66963,0.66975,3180399984.0
2006-09-27 05:30:00,0.66975,0.66983,0.66965,0.66981,2945899992.0
2006-09-27 06:00:00,0.66978,0.66988,0.66954,0.66977,3047500002.0
2006-09-27 06:30:00,0.66977,0.67006,0.66957,0.66968,3172900000.0
2006-09-27 07:00:00,0.66962,0.66978,0.66939,0.66957,3172099990.0
2006-09-27 07:30:00,0.66954,0.66968,0.66932,0.66955,4438200014.0
2006-09-27 08:00:00,0.66959,0.66982,0.66915,0.6694,3382199996.0
2006-09-27 08:30:00,0.66941,0.66973,0.66928,0.66951,3971299993.0
2006-09-27 09:00:00,0.66953,0.66953,0.66907,0.6693,3933600023.0
2006-09-27 09:30:00,0.66935,0.67119,0.66929,0.67118,3886899966.0
2006-09-27 10:00:00,0.67113,0.67168,0.671,0.67143,4641099998.0
2006-09-27 10:30:00,0.67153,0.67203,0.67135,0.67182,4051399999.0
2006-09-27 11:00:00,0.67183,0.67195,0.67148,0.67162,3712400010.0
2006-09-27 11:30:00,0.67169,0.67196,0.67149,0.67151,4245499992.0
2006-09-27 12:00:00,0.67137,0.67175,0.6712,0.67154,4479999997.0
2006-09-27 12:30:00,0.67148,0.6722,0.67111,0.6712,4253500000.0
2006-09-27 13:00:00,0.67121,0.67122,0.67084,0.67099,3618799985.0
2006-09-27 13:30:00,0.67099,0.6711,0.67079,0.67086,3992300032.0
2006-09-27 14:00:00,0.67084,0.67133,0.67062,0.67117,4258500011.0
2006-09-27 14:30:00,0.67118,0.6717,0.67118,0.67158,4576800003.0
2006-09-27 15:00:00,0.6715,0.67243,0.67148,0.67233,3748600002.0
2006-09-27 15:30:00,0.67232,0.67243,0.67181,0.6723,4487099989.0
2006-09-27 16:00:00,0.67224,0.67332,0.67198,0.67317,4726600012.0
2006-09-27 16:30:00,0.67318,0.67325,0.67288,0.67297,4342900010.0
2006-09-27 17:00:00,0.6729,0.67311,0.67277,0.67288,4591000012.0
2006-09-27 17:30:00,0.67288,0.67327,0.67287,0.67299,4333800018.0
2006-09-27 18:00:00,0.67299,0.67313,0.67255,0.67273,28496500005.0
2006-09-27 18:30:00,0.67266,0.67297,0.67258,0.6727,13772400012.0
2006-09-27 19:00:00,0.6727,0.67283,0.67248,0.67275,11746599994.0
2006-09-27 19:30:00,0.67272,0.67272,0.6725,0.67252,10399199972.0
2006-09-27 20:00:00,0.67259,0.67273,0.67241,0.67252,11233099999.0
2006-09-27 20:30:00,0.67254,0.67278,0.67243,0.67251,20234299957.0
2006-09-27 21:00:00,0.67257,0.67267,0.67234,0.67251,13395799979.0
2006-09-27 21:30:00,0.67248,0.67251,0.67216,0.67245,7459500019.0
2006-09-27 22:00:00,0.67242,0.67253,0.67204,0.6722,7687700002.0
2006-09-27 22:30:00,0.67222,0.67237,0.67187,0.67187,5445900015.0
2006-09-27 23:00:00,0.67189,0.67231,0.67189,0.6721,3493400003.0
2006-09-27 23:30:00,0.67213,0.67232,0.67185,0.67228,3289700010.0
2006-09-28 00:00:00,0.67225,0.67238,0.67212,0.67217,3867299976.0
2006-09-28 00:30:00,0.67224,0.67247,0.6721,0.67241,3670799984.0
2006-09-28 01:00:00,0.67236,0.67245,0.67218,0.67243,3809499986.0
2006-09-28 01:30:00,0.67247,0.67273,0.67213,0.67242,3781300015.0
2006-09-28 02:00:00,0.67248,0.67275,0.67239,0.67266,3791800000.0
2006-09-28 02:30:00,0.67265,0.67283,0.67249,0.67271,3529300014.0
2006-09-28 03:00:00,0.67275,0.67285,0.67262,0.67272,3145499982.0
2006-09-28 03:30:00,0.67273,0.67284,0.67254,0.67255,2560899986.0
2006-09-28 04:00:00,0.67263,0.67325,0.67255,0.67305,3955299997.0
2006-09-28 04:30:00,0.67315,0.67368,0.67305,0.67354,4162099984.0
2006-09-28 05:00:00,0.6735,0.67382,0.67331,0.67353,3776700009.0
2006-09-28 05:30:00,0.67351,0.67381,0.67335,0.67354,3935699991.0
2006-09-28 06:00:00,0.67355,0.67365,0.6733,0.6736,3501100010.0
2006-09-28 06:30:00,0.6736,0.67376,0.67345,0.67365,3065600002.0
2006-09-28 07:00:00,0.67359,0.6746,0.67358,0.67447,3596299986.0
2006-09-28 07:30:00,0.67443,0.67445,0.67409,0.67423,3510600011.0
2006-09-28 08:00:00,0.67409,0.6747,0.67354,0.6747,4053199998.0
2006-09-28 08:30:00,0.67471,0.67579,0.67471,0.67546,4261799994.0
2006-09-28 09:00:00,0.67545,0.67581,0.67544,0.67561,4132700005.0
2006-09-28 09:30:00,0.67565,0.67603,0.67561,0.67599,3780299997.0
2006-09-28 10:00:00,0.6761,0.67665,0.67569,0.67653,4384299999.0
2006-09-28 10:30:00,0.67654,0.67666,0.67622,0.67661,4025499988.0
2006-09-28 11:00:00,0.67658,0.67671,0.67559,0.67605,4824899996.0
2006-09-28 11:30:00,0.67605,0.6771,0.67598,0.6768,4432699989.0
2006-09-28 12:00:00,0.67677,0.6769,0.67645,0.67665,4422700010.0
2006-09-28 12:30:00,0.67657,0.67663,0.6762,0.67626,4357199991.0
2006-09-28 13:00:00,0.67622,0.67711,0.67618,0.67686,4665899979.0
2006-09-28 13:30:00,0.67684,0.67688,0.6766,0.6767,4190700011.0
2006-09-28 14:00:00,0.67672,0.67721,0.67639,0.67639,4538800007.0
2006-09-28 14:30:00,0.67646,0.67695,0.67641,0.67675,4352399981.0
2006-09-28 15:00:00,0.67678,0.67685,0.6764,0.67654,3783299999.0
2006-09-28 15:30:00,0.67659,0.67687,0.67649,0.67685,4274899995.0
2006-09-28 16:00:00,0.67685,0.67703,0.6766,0.67678,4024499994.0
2006-09-28 16:30:00,0.67677,0.67718,0.6767,0.6771,4258100020.0
2006-09-28 17:00:00,0.67703,0.67736,0.67693,0.6772,4189600005.0
2006-09-28 17:30:00,0.67725,0.67731,0.67692,0.67712,3434700003.0
2006-09-28 18:00:00,0.67714,0.67723,0.67681,0.67695,31612899983.0
2006-09-28 18:30:00,0.67695,0.67739,0.6769,0.67715,14760099996.0
2006-09-28 19:00:00,0.67715,0.67759,0.67694,0.67705,12443099978.0
2006-09-28 19:30:00,0.67702,0.67715,0.67666,0.67702,11351399978.0
2006-09-28 20:00:00,0.67708,0.67717,0.67695,0.67697,10672899974.0
2006-09-28 20:30:00,0.67698,0.67729,0.67686,0.6772,20802700034.0
2006-09-28 21:00:00,0.67723,0.67734,0.67678,0.67692,13165699994.0
2006-09-28 21:30:00,0.67689,0.67712,0.67676,0.677,7395700005.0
2006-09-28 22:00:00,0.67695,0.67706,0.67651,0.6768,8244100019.0
2006-09-28 22:30:00,0.67682,0.67686,0.67644,0.67645,5734399990.0
2006-09-28 23:00:00,0.67618,0.67697,0.67618,0.6768,3606499999.0
2006-09-28 23:30:00,0.67682,0.67707,0.67642,0.67662,3953400019.0
2006-09-29 00:00:00,0.67672,0.67687,0.67631,0.67653,3101999985.0
2006-09-29 00:30:00,0.67661,0.67687,0.67645,0.67682,3251000002.0
2006-09-29 01:00:00,0.6768,0.67712,0.6767,0.677,3619000010.0
2006-09-29 01:30:00,0.67692,0.6773,0.6769,0.67724,3972199973.0
2006-09-29 02:00:00,0.67723,0.67747,0.67706,0.67725,4623299985.0
2006-09-29 02:30:00,0.6772,0.67736,0.67694,0.677,3561099999.0
2006-09-29 03:00:00,0.67698,0.67698,0.67651,0.67678,3304900011.0
2006-09-29 03:30:00,0.67673,0.67688,0.67661,0.67667,2700300007.0
2006-09-29 04:00:00,0.67671,0.67685,0.67641,0.67659,3692599982.0
2006-09-29 04:30:00,0.67656,0.67664,0.67631,0.67653,3751800000.0
2006-09-29 05:00:00,0.6765,0.67683,0.6765,0.67673,3661499994.0
2006-09-29 05:30:00,0.67673,0.67686,0.67646,0.67673,3285899988.0
2006-09-29 06:00:00,0.67673,0.67685,0.67662,0.67683,3199899998.0
2006-09-29 06:30:00,0.67682,0.67694,0.67663,0.67678,3836099986.0
2006-09-29 07:00:00,0.67675,0.67729,0.67668,0.67715,3986800029.0
2006-09-29 07:30:00,0.67715,0.67739,0.67697,0.67737,3803000006.0
2006-09-29 08:00:00,0.67729,0.67762,0.67721,0.67749,3319499990.0
2006-09-29 08:30:00,0.67752,0.67794,0.6772,0.67788,3665899981.0
2006-09-29 09:00:00,0.6779,0.67825,0.67764,0.67779,3916099974.0
2006-09-29 09:30:00,0.67787,0.67853,0.67787,0.67801,3436200011.0
2006-09-29 10:00:00,0.67801,0.67825,0.67769,0.6778,4350599986.0
2006-09-29 10:30:00,0.67786,0.67803,0.67748,0.67765,4123999983.0
2006-09-29 11:00:00,0.67766,0.67766,0.67715,0.6772,4253500004.0
2006-09-29 11:30:00,0.67724,0.67765,0.6771,0.67748,4249599999.0
2006-09-29 12:00:00,0.67741,0.67761,0.67725,0.67746,4009000002.0
2006-09-29 12:30:00,0.67742,0.67745,0.67692,0.67733,4381299972.0
2006-09-29 13:00:00,0.67737,0.67778,0.6773,0.67778,3993200019.0
2006-09-29 13:30:00,0.67772,0.67785,0.67741,0.67785,4123299984.0
2006-09-29 14:00:00,0.67781,0.67813,0.67738,0.67783,4021200002.0
2006-09-29 14:30:00,0.67802,0.6785,0.67795,0.6785,5211399977.0
2006-09-29 15:00:00,0.67847,0.67853,0.67809,0.67834,4343699988.0
2006-09-29 15:30:00,0.67833,0.6785,0.67807,0.6782,4459800021.0
2006-09-29 16:00:00,0.67816,0.67914,0.67811,0.67895,4629500003.0
2006-09-29 16:30:00,0.67888,0.67888,0.67796,0.67796,3821499999.0
2006-09-29 17:00:00,0.67794,0.67879,0.67794,0.67856,4206700001.0
2006-09-29 17:30:00,0.67863,0.67871,0.67775,0.67775,4273599998.0
2006-09-29 18:00:00,0.6777,0.67807,0.6775,0.67793,29310100015.0
2006-09-29 18:30:00,0.67795,0.67795,0.67745,0.67761,14034699995.0
2006-09-29 19:00:00,0.6776,0.67768,0.67746,0.67755,11650300003.0
2006-09-29 19:30:00,0.67753,0.67777,0.67747,0.67767,11391999991.0
2006-09-29 20:00:00,0.67772,0.67782,0.67722,0.67772,11444999975.0
2006-09-29 20:30:00,0.67773,0.67782,0.67745,0.6775,21976600010.0
2006-09-29 21:00:00,0.67756,0.67765,0.67729,0.67742,12805600021.0
2006-09-29 21:30:00,0.6774,0.67753,0.67708,0.67717,7906300005.0
2006-09-29 22:00:00,0.67718,0.67731,0.67679,0.67695,7732299985.0
2006-09-29 22:30:00,0.67698,0.67702,0.67629,0.67629,5588799968.0
2006-10-01 23:00:00,0.67684,0.67684,0.67575,0.67615,3737099988.0
2006-10-01 23:30:00,0.67616,0.67652,0.67571,0.6763,4164100009.0
2006-10-02 00:00:00,0.67629,0.67643,0.67608,0.67627,4111299986.0
2006-10-02 00:30:00,0.67638,0.67744,0.67629,0.67715,4327500013.0
2006-10-02 01:00:00,0.67716,0.67729,0.67689,0.67703,3933199999.0
2006-10-02 01:30:00,0.67704,0.67734,0.67692,0.6771,4312599999.0
2006-10-02 02:00:00,0.67716,0.6776,0.67706,0.67715,3690999994.0
2006-10-02 02:30:00,0.67711,0.67733,0.67701,0.67716,3686100011.0
2006-10-02 03:00:00,0.67715,0.67754,0.67708,0.67749,3829199991.0
2006-10-02 03:30:00,0.67748,0.67763,0.67721,0.67756,3425600005.0
2006-10-02 04:00:00,0.67765,0.67765,0.6773,0.67733,3699000015.0
2006-10-02 04:30:00,0.67733,0.67743,0.67717,0.67731,3505700001.0
2006-10-02 05:00:00,0.6773,0.67745,0.67702,0.6772,3334599984.0
2006-10-02 05:30:00,0.67723,0.67727,0.67694,0.67707,3755999998.0
2006-10-02 06:00:00,0.67702,0.67728,0.67702,0.67725,3480699995.0
2006-10-02 06:30:00,0.67724,0.67747,0.67707,0.67745,3339199995.0
2006-10-02 07:00:00,0.67743,0.67747,0.67693,0.67702,3432999997.0
2006-10-02 07:30:00,0.67703,0.67733,0.6769,0.67732,3666699991.0
2006-10-02 08:00:00,0.67728,0.67743,0.67662,0.67692,4331700002.0
2006-10-02 08:30:00,0.67693,0.67695,0.67666,0.67675,3792800015.0
2006-10-02 09:00:00,0.67673,0.67783,0.6766,0.67783,4486199997.0
2006-10-02 09:30:00,0.67783,0.67817,0.67757,0.6776,3704799979.0
2006-10-02 10:00:00,0.67758,0.6779,0.67753,0.67762,4290099996.0
2006-10-02 10:30:00,0.67757,0.67757,0.67617,0.67653,4282300007.0
2006-10-02 11:00:00,0.67648,0.67692,0.67605,0.67683,3899799994.0
2006-10-02 11:30:00,0.67691,0.67756,0.67691,0.67743,4406700013.0
2006-10-02 12:00:00,0.67738,0.67806,0.67732,0.67765,4568600004.0
2006-10-02 12:30:00,0.67759,0.67793,0.67747,0.67749,3372599985.0
2006-10-02 13:00:00,0.67749,0.67761,0.6772,0.67745,4003999996.0
2006-10-02 13:30:00,0.67745,0.67776,0.6773,0.67752,3834699979.0
2006-10-02 14:00:00,0.6775,0.67789,0.67747,0.67775,3881399986.0
2006-10-02 14:30:00,0.6777,0.67791,0.67764,0.67783,3733699992.0
2006-10-02 15:00:00,0.67782,0.67801,0.67726,0.67735,3757899976.0
2006-10-02 15:30:00,0.67732,0.67746,0.67623,0.67633,3756599989.0
2006-10-02 16:00:00,0.67631,0.67651,0.67598,0.67616,3898500013.0
2006-10-02 16:30:00,0.67612,0.6762,0.67573,0.676,4372300007.0
2006-10-02 17:00:00,0.67595,0.67611,0.67557,0.67577,4673499992.0
2006-10-02 17:30:00,0.67574,0.67587,0.67548,0.6756,4004500017.0
2006-10-02 18:00:00,0.67559,0.67592,0.67542,0.67554,27671599970.0
2006-10-02 18:30:00,0.67555,0.67578,0.67548,0.67562,14474999997.0
2006-10-02 19:00:00,0.6756,0.67565,0.67538,0.67555,12052199963.0
2006-10-02 19:30:00,0.67553,0.67565,0.67537,0.67542,10791700000.0
2006-10-02 20:00:00,0.67548,0.67548,0.6752,0.67522,10940199981.0
2006-10-02 20:30:00,0.67523,0.67535,0.67481,0.67481,21906500010.0
2006-10-02 21:00:00,0.67485,0.67507,0.67475,0.67491,12942000015.0
2006-10-02 21:30:00,0.67492,0.67509,0.67472,0.67497,7637500012.0
2006-10-02 22:00:00,0.67495,0.67514,0.67484,0.67499,7472700003.0
2006-10-02 22:30:00,0.67503,0.67506,0.67463,0.67463,5672800017.0
2006-10-02 23:00:00,0.6744,0.67515,0.6744,0.67507,3654400002.0
2006-10-02 23:30:00,0.67511,0.67515,0.67471,0.67496,3207200005.0
2006-10-03 00:00:00,0.67489,0.67527,0.67483,0.67507,3338600006.0
2006-10-03 00:30:00,0.67515,0.67539,0.67498,0.67507,3198300013.0
2006-10-03 01:00:00,0.67509,0.67532,0.67484,0.67503,3974699996.0
2006-10-03 01:30:00,0.67513,0.67541,0.67503,0.6753,3727700004.0
2006-10-03 02:00:00,0.67527,0.67552,0.67517,0.67548,3882899993.0
2006-10-03 02:30:00,0.67542,0.67551,0.67518,0.67546,3658400013.0
2006-10-03 03:00:00,0.6755,0.67554,0.67525,0.67541,3024200000.0
2006-10-03 03:30:00,0.6754,0.67564,0.67534,0.67539,3231900022.0
2006-10-03 04:00:00,0.67543,0.67558,0.67535,0.6755,3493500003.0
2006-10-03 04:30:00,0.67551,0.6756,0.67529,0.67552,4169500008.0
2006-10-03 05:00:00,0.67551,0.67558,0.67533,0.67553,3820799986.0
2006-10-03 05:30:00,0.67545,0.67564,0.67522,0.67553,3461000002.0
2006-10-03 06:00:00,0.67555,0.67565,0.67542,0.67563,3282500002.0
2006-10-03 06:30:00,0.67557,0.67561,0.67541,0.67555,2716699979.0
2006-10-03 07:00:00,0.67549,0.67565,0.67523,0.67535,3302199997.0
2006-10-03 07:30:00,0.67533,0.6757,0.67518,0.67563,3690100002.0
2006-10-03 08:00:00,0.67559,0.67604,0.67549,0.6759,3570199991.0
2006-10-03 08:30:00,0.67587,0.6761,0.6753,0.67534,3798600010.0
2006-10-03 09:00:00,0.6753,0.67541,0.67503,0.67518,4519499991.0
2006-10-03 09:30:00,0.67522,0.67537,0.67457,0.67468,3961400020.0
2006-10-03 10:00:00,0.67462,0.67487,0.67456,0.6747,4969200011.0
2006-10-03 10:30:00,0.6747,0.67527,0.67467,0.67495,3836699993.0
2006-10-03 11:00:00,0.67493,0.6752,0.67467,0.67502,3723299994.0
2006-10-03 11:30:00,0.67508,0.67516,0.67462,0.67504,3931999981.0
2006-10-03 12:00:00,0.67495,0.67503,0.6747,0.67485,4140099985.0
2006-10-03 12:30:00,0.67482,0.67485,0.67421,0.67438,3706499996.0
2006-10-03 13:00:00,0.67441,0.67459,0.67418,0.67437,3750699999.0
2006-10-03 13:30:00,0.67434,0.67439,0.67409,0.67429,3948299991.0
2006-10-03 14:00:00,0.67432,0.67436,0.67398,0.6741,4059199998.0
2006-10-03 14:30:00,0.67405,0.67429,0.67401,0.67415,3938299995.0
2006-10-03 15:00:00,0.67412,0.67422,0.67387,0.67395,3726199983.0
2006-10-03 15:30:00,0.67395,0.67399,0.67372,0.6739,3719499994.0
2006-10-03 16:00:00,0.67392,0.67405,0.67378,0.67405,3747400002.0
2006-10-03 16:30:00,0.674,0.67437,0.67395,0.67418,3795100017.0
2006-10-03 17:00:00,0.67419,0.67437,0.67397,0.67413,4129800001.0
2006-10-03 17:30:00,0.67412,0.67432,0.67406,0.67422,3758099988.0
2006-10-03 18:00:00,0.67423,0.67458,0.67413,0.67447,26412199962.0
2006-10-03 18:30:00,0.67445,0.67454,0.67398,0.6741,15818199978.0
2006-10-03 19:00:00,0.67409,0.67421,0.67396,0.67415,11887399964.0
2006-10-03 19:30:00,0.67413,0.67431,0.67404,0.67422,10877000008.0
2006-10-03 20:00:00,0.67425,0.67432,0.67405,0.67422,10619300017.0
2006-10-03 20:30:00,0.67423,0.67435,0.67401,0.67424,20975599996.0
2006-10-03 21:00:00,0.67423,0.67438,0.67412,0.67421,14005899993.0
2006-10-03 21:30:00,0.6742,0.67422,0.67397,0.67414,8163300001.0
2006-10-03 22:00:00,0.67414,0.67424,0.67381,0.674,8274900012.0
2006-10-03 22:30:00,0.67408,0.67432,0.67394,0.67404,5588600012.0
2006-10-03 23:00:00,0.67377,0.67436,0.67377,0.6741,4070700004.0
2006-10-03 23:30:00,0.67411,0.67426,0.67382,0.67415,3250800004.0
2006-10-04 00:00:00,0.67421,0.67479,0.67411,0.67473,3480500001.0
2006-10-04 00:30:00,0.67481,0.67512,0.67463,0.67504,3968799999.0
2006-10-04 01:00:00,0.675,0.67505,0.6746,0.67473,4139800007.0
2006-10-04 01:30:00,0.67465,0.67482,0.67447,0.67473,3958299992.0
2006-10-04 02:00:00,0.67475,0.67492,0.67459,0.67465,3828900002.0
2006-10-04 02:30:00,0.67461,0.67469,0.67449,0.67449,3191599988.0
2006-10-04 03:00:00,0.67449,0.67451,0.67418,0.67435,3186699999.0
2006-10-04 03:30:00,0.67433,0.67483,0.67415,0.67457,3531099992.0
2006-10-04 04:00:00,0.67464,0.67467,0.67415,0.67443,2956700002.0
2006-10-04 04:30:00,0.67446,0.67485,0.67445,0.6748,3742299996.0
2006-10-04 05:00:00,0.67478,0.67508,0.67465,0.67473,3599499995.0
2006-10-04 05:30:00,0.67477,0.67485,0.67455,0.67465,3488000008.0
2006-10-04 06:00:00,0.67467,0.67489,0.6745,0.67473,3919899996.0
2006-10-04 06:30:00,0.6747,0.67493,0.67458,0.67473,3018500003.0
2006-10-04 07:00:00,0.6748,0.67509,0.67475,0.67495,3650200030.0
2006-10-04 07:30:00,0.67493,0.67525,0.67485,0.67514,4162200001.0
2006-10-04 08:00:00,0.67511,0.6755,0.67502,0.67502,3832299999.0
2006-10-04 08:30:00,0.67507,0.67515,0.67461,0.67464,4073900015.0
2006-10-04 09:00:00,0.67475,0.67479,0.67431,0.67433,3989499997.0
2006-10-04 09:30:00,0.67433,0.67442,0.67391,0.67419,4138099977.0
2006-10-04 10:00:00,0.67418,0.67419,0.67367,0.6738,4062900010.0
2006-10-04 10:30:00,0.67388,0.67429,0.67365,0.67424,4358799997.0
2006-10-04 11:00:00,0.67427,0.67432,0.67389,0.67415,4315900014.0
2006-10-04 11:30:00,0.67417,0.67441,0.67402,0.67415,4790599993.0
2006-10-04 12:00:00,0.67412,0.67428,0.674,0.67424,4202399989.0
2006-10-04 12:30:00,0.67422,0.67463,0.67402,0.67402,3732699992.0
2006-10-04 13:00:00,0.67404,0.67455,0.67397,0.67445,4286999995.0
2006-10-04 13:30:00,0.67444,0.67458,0.67429,0.6744,4422500008.0
2006-10-04 14:00:00,0.67442,0.67447,0.67409,0.67411,4312099997.0
2006-10-04 14:30:00,0.6741,0.67429,0.674,0.67418,3882500001.0
2006-10-04 15:00:00,0.67416,0.67418,0.67368,0.67412,4079400014.0
2006-10-04 15:30:00,0.67409,0.67412,0.67346,0.67348,3467900027.0
2006-10-04 16:00:00,0.67346,0.6736,0.673,0.67325,4358399996.0
2006-10-04 16:30:00,0.67323,0.67328,0.67305,0.67325,3896999976.0
2006-10-04 17:00:00,0.67333,0.6735,0.67291,0.67345,4072700012.0
2006-10-04 17:30:00,0.67349,0.67363,0.67333,0.67333,3805099988.0
2006-10-04 18:00:00,0.67334,0.67344,0.67311,0.67325,31913100013.0
2006-10-04 18:30:00,0.67325,0.67371,0.67311,0.67353,14061100008.0
2006-10-04 19:00:00,0.67354,0.6739,0.67347,0.67365,11586599976.0
2006-10-04 19:30:00,0.67362,0.67375,0.67349,0.67357,11992499976.0
2006-10-04 20:00:00,0.67362,0.67372,0.6735,0.67362,10683500008.0
2006-10-04 20:30:00,0.67363,0.67416,0.67356,0.6738,20943400029.0
2006-10-04 21:00:00,0.67383,0.67387,0.67366,0.6738,13108799958.0
2006-10-04 21:30:00,0.67377,0.67393,0.67353,0.67388,7447699999.0
2006-10-04 22:00:00,0.67385,0.67409,0.67373,0.6739,7853700018.0
2006-10-04 22:30:00,0.67391,0.67402,0.67348,0.67378,5749299997.0
2006-10-04 23:00:00,0.6736,0.67403,0.6736,0.6738,3291100007.0
2006-10-04 23:30:00,0.67395,0.67396,0.67346,0.67376,3492899992.0
2006-10-05 00:00:00,0.67373,0.67391,0.67356,0.67375,3017999988.0
2006-10-05 00:30:00,0.67383,0.67384,0.67348,0.67378,3609500009.0
2006-10-05 01:00:00,0.67382,0.6739,0.67351,0.67372,3347300010.0
2006-10-05 01:30:00,0.6738,0.67395,0.67345,0.67392,4043299995.0
2006-10-05 02:00:00,0.67388,0.67395,0.67319,0.67328,4482699987.0
2006-10-05 02:30:00,0.67327,0.6735,0.67325,0.67334,3154499989.0
2006-10-05 03:00:00,0.67334,0.67365,0.6733,0.67363,2831299986.0
2006-10-05 03:30:00,0.67363,0.67367,0.67308,0.67308,3321700001.0
2006-10-05 04:00:00,0.67315,0.67328,0.67308,0.67313,2553100013.0
2006-10-05 04:30:00,0.67315,0.6733,0.67303,0.67308,3268400006.0
2006-10-05 05:00:00,0.67307,0.67327,0.67304,0.67322,3794900020.0
2006-10-05 05:30:00,0.67323,0.67331,0.67299,0.67308,3588200002.0
2006-10-05 06:00:00,0.67317,0.67335,0.673,0.67335,3586699993.0
2006-10-05 06:30:00,0.67334,0.67346,0.67315,0.67325,2944199997.0
2006-10-05 07:00:00,0.67322,0.67339,0.673,0.67322,2723399998.0
2006-10-05 07:30:00,0.67321,0.67349,0.6731,0.67345,3456100001.0
2006-10-05 08:00:00,0.6735,0.67377,0.67342,0.6736,3783600003.0
2006-10-05 08:30:00,0.67361,0.67415,0.67338,0.67403,3891599993.0
2006-10-05 09:00:00,0.674,0.67419,0.67383,0.67393,3943700004.0
2006-10-05 09:30:00,0.67398,0.67405,0.67369,0.67383,3508400002.0
2006-10-05 10:00:00,0.67375,0.67396,0.67359,0.67359,4258100005.0
2006-10-05 10:30:00,0.67355,0.6741,0.67355,0.67407,3863899996.0
2006-10-05 11:00:00,0.67401,0.67437,0.67396,0.67412,3605200006.0
2006-10-05 11:30:00,0.67418,0.67436,0.67395,0.67428,4269299979.0
2006-10-05 12:00:00,0.6742,0.67447,0.67411,0.67438,4007000011.0
2006-10-05 12:30:00,0.6743,0.67434,0.67346,0.67372,4390700008.0
2006-10-05 13:00:00,0.67366,0.67551,0.6736,0.67533,3853800001.0
2006-10-05 13:30:00,0.67532,0.67547,0.67503,0.67534,4010000003.0
2006-10-05 14:00:00,0.67537,0.67623,0.6753,0.67623,4533299998.0
2006-10-05 14:30:00,0.67618,0.67621,0.67515,0.67528,4229900014.0
2006-10-05 15:00:00,0.67524,0.67563,0.67472,0.6754,4681200001.0
2006-10-05 15:30:00,0.6753,0.67583,0.67521,0.67575,4207100004.0
2006-10-05 16:00:00,0.6757,0.67596,0.67553,0.67594,3774200001.0
2006-10-05 16:30:00,0.6759,0.6761,0.67584,0.67595,3949199983.0
2006-10-05 17:00:00,0.67591,0.67616,0.67569,0.67572,3919199996.0
2006-10-05 17:30:00,0.67574,0.67583,0.67553,0.67572,3900200001.0
2006-10-05 18:00:00,0.67572,0.67581,0.67536,0.67542,30605999983.0
2006-10-05 18:30:00,0.67543,0.67565,0.67534,0.6754,14206600032.0
2006-10-05 19:00:00,0.67535,0.67556,0.67523,0.67533,12041400007.0
2006-10-05 19:30:00,0.67531,0.67556,0.6752,0.67548,11387499987.0
2006-10-05 20:00:00,0.67551,0.67558,0.67532,0.67552,10495399978.0
2006-10-05 20:30:00,0.67552,0.67558,0.67512,0.67523,20883699951.0
2006-10-05 21:00:00,0.67525,0.67534,0.67511,0.67522,13203900003.0
2006-10-05 21:30:00,0.6752,0.67546,0.67519,0.67546,7716500020.0
2006-10-05 22:00:00,0.67544,0.6755,0.67522,0.67531,7662200002.0
2006-10-05 22:30:00,0.6752,0.67554,0.67512,0.67518,5463100001.0
2006-10-05 23:00:00,0.67506,0.67548,0.67506,0.67537,3486299984.0
2006-10-05 23:30:00,0.67541,0.67543,0.67492,0.67535,3241000001.0
2006-10-06 00:00:00,0.67532,0.67559,0.67518,0.67536,3153500004.0
2006-10-06 00:30:00,0.67546,0.67576,0.67539,0.67567,3722699991.0
2006-10-06 01:00:00,0.67566,0.6758,0.67552,0.6758,3611199995.0
2006-10-06 01:30:00,0.67581,0.67581,0.67522,0.67542,3972299999.0
2006-10-06 02:00:00,0.67542,0.67559,0.67519,0.67541,3801999999.0
2006-10-06 02:30:00,0.67539,0.67554,0.6752,0.67542,3358700017.0
2006-10-06 03:00:00,0.6754,0.67602,0.67528,0.67583,3803899995.0
2006-10-06 03:30:00,0.6758,0.6759,0.67542,0.67542,3142599991.0
2006-10-06 04:00:00,0.67556,0.67565,0.67548,0.67556,3163700008.0
2006-10-06 04:30:00,0.67552,0.67583,0.67543,0.67579,3705099993.0
2006-10-06 05:00:00,0.67578,0.6759,0.67526,0.67543,4020599994.0
2006-10-06 05:30:00,0.67542,0.67578,0.67539,0.67563,2948300009.0
2006-10-06 06:00:00,0.67569,0.67581,0.67539,0.6755,3301400000.0
2006-10-06 06:30:00,0.6755,0.67565,0.67539,0.67565,3067299980.0
2006-10-06 07:00:00,0.67558,0.67571,0.67532,0.67562,3165099994.0
2006-10-06 07:30:00,0.67561,0.67583,0.6754,0.67567,3966900007.0
2006-10-06 08:00:00,0.6756,0.67584,0.67556,0.67575,3457900003.0
2006-10-06 08:30:00,0.67577,0.67663,0.67568,0.67658,4138899978.0
2006-10-06 09:00:00,0.67657,0.67657,0.67623,0.6763,4010699980.0
2006-10-06 09:30:00,0.67631,0.67658,0.67615,0.67645,4396099989.0
2006-10-06 10:00:00,0.67647,0.67656,0.67621,0.67625,4543700002.0
2006-10-06 10:30:00,0.67625,0.67658,0.67581,0.67585,4263800005.0
2006-10-06 11:00:00,0.67586,0.67592,0.67525,0.67551,3994799996.0
2006-10-06 11:30:00,0.67555,0.67586,0.67544,0.67576,4104100015.0
2006-10-06 12:00:00,0.6757,0.67582,0.6756,0.67572,3999100010.0
2006-10-06 12:30:00,0.67567,0.67578,0.6751,0.67568,3692199985.0
2006-10-06 13:00:00,0.67574,0.67587,0.67543,0.67552,3865700008.0
2006-10-06 13:30:00,0.67556,0.67584,0.67363,0.67381,4149300018.0
2006-10-06 14:00:00,0.67397,0.67402,0.67248,0.67259,4584499994.0
2006-10-06 14:30:00,0.67273,0.67289,0.67093,0.67197,4018399996.0
2006-10-06 15:00:00,0.67192,0.67225,0.6718,0.67203,3930999989.0
2006-10-06 15:30:00,0.67205,0.67253,0.67199,0.67249,3999300020.0
2006-10-06 16:00:00,0.67252,0.67297,0.67246,0.67284,3811900019.0
2006-10-06 16:30:00,0.67284,0.67337,0.6727,0.67301,3899699988.0
2006-10-06 17:00:00,0.6731,0.67332,0.67273,0.67316,4010099996.0
2006-10-06 17:30:00,0.67315,0.67355,0.67299,0.67323,3394699993.0
2006-10-06 18:00:00,0.67323,0.67365,0.67322,0.67336,28522599980.0
2006-10-06 18:30:00,0.67337,0.67354,0.6731,0.67345,14967999986.0
2006-10-06 19:00:00,0.67347,0.67352,0.67315,0.6733,11734099992.0
2006-10-06 19:30:00,0.67328,0.67336,0.67299,0.67312,10889100019.0
2006-10-06 20:00:00,0.6731,0.67324,0.67295,0.67302,10761399976.0
2006-10-06 20:30:00,0.67303,0.67311,0.67265,0.6729,20921000002.0
2006-10-06 21:00:00,0.67292,0.67318,0.67285,0.67297,12703100005.0
2006-10-06 21:30:00,0.67302,0.67324,0.67294,0.67307,7295900007.0
2006-10-06 22:00:00,0.67305,0.67309,0.67276,0.67305,7806299993.0
2006-10-06 22:30:00,0.67301,0.67344,0.67298,0.67308,5919499978.0
2006-10-08 23:00:00,0.67338,0.67369,0.67306,0.67338,4771399987.0
2006-10-08 23:30:00,0.67333,0.67354,0.6727,0.67303,4371600006.0
2006-10-09 00:00:00,0.67295,0.67331,0.67295,0.67297,3532500010.0
2006-10-09 00:30:00,0.67305,0.67337,0.67284,0.67291,3704000010.0
2006-10-09 01:00:00,0.67297,0.67328,0.67286,0.67324,4045899988.0
2006-10-09 01:30:00,0.67309,0.67345,0.67308,0.6733,3996999985.0
2006-10-09 02:00:00,0.67332,0.67338,0.67285,0.67303,4083900001.0
2006-10-09 02:30:00,0.673,0.67305,0.67257,0.67299,3482699994.0
2006-10-09 03:00:00,0.67299,0.67312,0.67272,0.67295,3063399996.0
2006-10-09 03:30:00,0.67293,0.67317,0.67286,0.67298,3217099997.0
2006-10-09 04:00:00,0.67305,0.67322,0.67294,0.67322,3136599996.0
2006-10-09 04:30:00,0.67321,0.6735,0.67307,0.67339,3771999997.0
2006-10-09 05:00:00,0.67337,0.67358,0.67327,0.67351,3515900008.0
2006-10-09 05:30:00,0.67344,0.67362,0.67331,0.67353,3117800013.0
2006-10-09 06:00:00,0.67357,0.67364,0.67335,0.67338,3162000012.0
2006-10-09 06:30:00,0.67338,0.67349,0.67328,0.67335,3061799983.0
2006-10-09 07:00:00,0.67328,0.67354,0.67315,0.67343,3114399996.0
2006-10-09 07:30:00,0.67342,0.67357,0.67324,0.67348,3752800017.0
2006-10-09 08:00:00,0.67342,0.67369,0.67328,0.67343,4320600011.0
2006-10-09 08:30:00,0.67347,0.67387,0.67347,0.67383,4026799994.0
2006-10-09 09:00:00,0.67379,0.67455,0.67373,0.6744,4585099978.0
2006-10-09 09:30:00,0.67456,0.67466,0.67436,0.67441,4412600004.0
2006-10-09 10:00:00,0.67442,0.67466,0.67405,0.67427,4211500010.0
2006-10-09 10:30:00,0.67441,0.67503,0.67441,0.67483,3790600012.0
2006-10-09 11:00:00,0.6748,0.6749,0.67454,0.67469,4146999999.0
2006-10-09 11:30:00,0.67472,0.67511,0.67456,0.67505,4313100011.0
2006-10-09 12:00:00,0.67499,0.67533,0.67485,0.67487,4295400000.0
2006-10-09 12:30:00,0.67484,0.67504,0.67472,0.67482,4304300009.0
2006-10-09 13:00:00,0.67488,0.67521,0.67478,0.67513,4162600020.0
2006-10-09 13:30:00,0.67515,0.6754,0.67503,0.67526,4062100018.0
2006-10-09 14:00:00,0.67522,0.67547,0.6751,0.67528,4793799990.0
2006-10-09 14:30:00,0.6752,0.67581,0.6752,0.67573,4064399986.0
2006-10-09 15:00:00,0.67564,0.67577,0.67535,0.67573,3908700002.0
2006-10-09 15:30:00,0.67573,0.67609,0.67565,0.67609,3805299994.0
2006-10-09 16:00:00,0.67606,0.67615,0.67574,0.67589,3382000021.0
2006-10-09 16:30:00,0.67593,0.67593,0.67527,0.6755,3670800007.0
2006-10-09 17:00:00,0.67543,0.67543,0.675,0.6751,4272100011.0
2006-10-09 17:30:00,0.67504,0.67508,0.67471,0.67487,3425000003.0
2006-10-09 18:00:00,0.67483,0.67536,0.67483,0.67516,31973999909.0
2006-10-09 18:30:00,0.67516,0.67516,0.67476,0.67499,14251300030.0
2006-10-09 19:00:00,0.67499,0.67501,0.6747,0.67489,12200399965.0
2006-10-09 19:30:00,0.67488,0.67509,0.6748,0.67494,11052700020.0
2006-10-09 20:00:00,0.67498,0.67501,0.67452,0.67471,11518899970.0
2006-10-09 20:30:00,0.67474,0.67509,0.6745,0.67485,20526200042.0
2006-10-09 21:00:00,0.67485,0.67495,0.67454,0.67461,13209400024.0
2006-10-09 21:30:00,0.6746,0.67479,0.67447,0.67472,7647599986.0
2006-10-09 22:00:00,0.67468,0.6747,0.6744,0.67455,7197099977.0
2006-10-09 22:30:00,0.67454,0.67469,0.67408,0.67408,5872199970.0
2006-10-09 23:00:00,0.674,0.67467,0.674,0.67447,3353999978.0
2006-10-09 23:30:00,0.67442,0.67471,0.67401,0.6743,3855800029.0
2006-10-10 00:00:00,0.67432,0.67468,0.67422,0.67457,3406900018.0
2006-10-10 00:30:00,0.67465,0.67479,0.67426,0.6746,3679700002.0
2006-10-10 01:00:00,0.67468,0.67468,0.67429,0.67446,3672500003.0
2006-10-10 01:30:00,0.67444,0.67465,0.67422,0.67447,4339200006.0
2006-10-10 02:00:00,0.67443,0.67463,0.67434,0.67453,3776600002.0
2006-10-10 02:30:00,0.67444,0.6746,0.67433,0.67441,3632199984.0
2006-10-10 03:00:00,0.67443,0.67462,0.67429,0.67452,3564099995.0
2006-10-10 03:30:00,0.67449,0.67457,0.67429,0.67441,2857300004.0
2006-10-10 04:00:00,0.67442,0.67447,0.67414,0.67441,2853300023.0
2006-10-10 04:30:00,0.67455,0.67467,0.67431,0.67467,3774500000.0
2006-10-10 05:00:00,0.67469,0.6747,0.67447,0.67457,3334899985.0
2006-10-10 05:30:00,0.67455,0.67472,0.67427,0.67452,3139200002.0
2006-10-10 06:00:00,0.67461,0.67488,0.67442,0.67461,3808399999.0
2006-10-10 06:30:00,0.67464,0.67469,0.67428,0.67443,2949200005.0
2006-10-10 07:00:00,0.67441,0.67482,0.67441,0.67458,4220000000.0
2006-10-10 07:30:00,0.67459,0.67501,0.67455,0.67496,3523800011.0
2006-10-10 08:00:00,0.67489,0.675,0.67428,0.67445,3989499992.0
2006-10-10 08:30:00,0.67442,0.67449,0.67396,0.67407,4372500014.0
2006-10-10 09:00:00,0.67403,0.67436,0.6739,0.67428,3952299996.0
2006-10-10 09:30:00,0.67431,0.67499,0.67412,0.67483,3893200007.0
2006-10-10 10:00:00,0.67482,0.67505,0.6746,0.67484,4314299993.0
2006-10-10 10:30:00,0.67497,0.67617,0.67497,0.6754,3579100008.0
2006-10-10 11:00:00,0.67542,0.67556,0.6751,0.67525,4299500006.0
2006-10-10 11:30:00,0.6753,0.67545,0.67508,0.67545,4103799998.0
2006-10-10 12:00:00,0.67533,0.67556,0.67514,0.67532,4512500021.0
2006-10-10 12:30:00,0.67527,0.67553,0.67514,0.67526,4279799993.0
2006-10-10 13:00:00,0.67533,0.67552,0.67506,0.67522,4467099987.0
2006-10-10 13:30:00,0.67521,0.67523,0.67474,0.67483,4126000006.0
2006-10-10 14:00:00,0.67485,0.67553,0.6746,0.67527,4174700005.0
2006-10-10 14:30:00,0.67537,0.67565,0.67523,0.67549,4327299991.0
2006-10-10 15:00:00,0.67552,0.67558,0.6753,0.67553,3719099972.0
2006-10-10 15:30:00,0.67553,0.6758,0.67517,0.67558,3862299996.0
2006-10-10 16:00:00,0.6756,0.67586,0.67543,0.67573,4728900014.0
2006-10-10 16:30:00,0.67573,0.67578,0.67547,0.67549,3990500032.0
2006-10-10 17:00:00,0.67547,0.67575,0.67539,0.67565,4258899982.0
2006-10-10 17:30:00,0.67564,0.67602,0.67558,0.67599,4146000002.0
2006-10-10 18:00:00,0.676,0.67608,0.67574,0.67595,29508900013.0
2006-10-10 18:30:00,0.67595,0.67598,0.67544,0.67573,14872199986.0
2006-10-10 19:00:00,0.67575,0.6759,0.67544,0.67574,11995100013.0
2006-10-10 19:30:00,0.67572,0.67578,0.67552,0.6756,11014900010.0
2006-10-10 20:00:00,0.67568,0.67568,0.67548,0.67561,11255200019.0
2006-10-10 20:30:00,0.67563,0.6758,0.67553,0.67577,20921999971.0
2006-10-10 21:00:00,0.67578,0.67602,0.6756,0.67562,13360300025.0
2006-10-10 21:30:00,0.67567,0.6758,0.67549,0.67577,6890999983.0
2006-10-10 22:00:00,0.67573,0.67604,0.67557,0.6758,8213499999.0
2006-10-10 22:30:00,0.67583,0.67612,0.67552,0.67552,5208399996.0
2006-10-10 23:00:00,0.67542,0.67607,0.67536,0.67585,3675399997.0
2006-10-10 23:30:00,0.67573,0.676,0.67536,0.67572,3783500015.0
2006-10-11 00:00:00,0.67572,0.67612,0.6756,0.6757,3668000000.0
2006-10-11 00:30:00,0.67576,0.67599,0.6755,0.6759,3666299991.0
2006-10-11 01:00:00,0.67578,0.67608,0.6755,0.67559,3674000001.0
2006-10-11 01:30:00,0.67563,0.6763,0.67555,0.67597,4148000020.0
2006-10-11 02:00:00,0.67595,0.6762,0.67553,0.67578,3748099992.0
2006-10-11 02:30:00,0.67574,0.67603,0.67561,0.67593,4520399981.0
2006-10-11 03:00:00,0.67594,0.67618,0.67568,0.67588,4034799991.0
2006-10-11 03:30:00,0.67601,0.67621,0.67581,0.67585,3276099996.0
2006-10-11 04:00:00,0.67589,0.67612,0.67578,0.676,3468300002.0
2006-10-11 04:30:00,0.67594,0.67602,0.67568,0.67589,3882700012.0
2006-10-11 05:00:00,0.67585,0.6762,0.67581,0.67611,3430100011.0
2006-10-11 05:30:00,0.67593,0.67631,0.67577,0.67609,3481800003.0
2006-10-11 06:00:00,0.67605,0.6762,0.6758,0.67593,4032799989.0
2006-10-11 06:30:00,0.67595,0.67633,0.67568,0.67592,3102799990.0
2006-10-11 07:00:00,0.67592,0.67602,0.67564,0.67595,3980900003.0
2006-10-11 07:30:00,0.67614,0.67621,0.67573,0.67577,3607100011.0
2006-10-11 08:00:00,0.67575,0.67604,0.67566,0.67579,3715200003.0
2006-10-11 08:30:00,0.6758,0.6766,0.6758,0.67653,4729100013.0
2006-10-11 09:00:00,0.6765,0.67671,0.67598,0.67613,3727499993.0
2006-10-11 09:30:00,0.67611,0.67615,0.67567,0.67595,3250099996.0
2006-10-11 10:00:00,0.67595,0.67613,0.67567,0.67592,4287699981.0
2006-10-11 10:30:00,0.6759,0.67601,0.67497,0.67505,3948000016.0
2006-10-11 11:00:00,0.67503,0.67546,0.67496,0.67533,3975300003.0
2006-10-11 11:30:00,0.67539,0.67575,0.67526,0.67571,4367099992.0
2006-10-11 12:00:00,0.67563,0.67597,0.67553,0.67595,4143600004.0
2006-10-11 12:30:00,0.6759,0.67591,0.67535,0.67558,4097900010.0
2006-10-11 13:00:00,0.67562,0.67573,0.67496,0.67508,3626399994.0
2006-10-11 13:30:00,0.67514,0.67541,0.67506,0.67522,3845800025.0
2006-10-11 14:00:00,0.67522,0.67574,0.67516,0.67532,4205000005.0
2006-10-11 14:30:00,0.67527,0.67665,0.67527,0.67653,4132500005.0
2006-10-11 15:00:00,0.67652,0.67658,0.67623,0.67643,3649599987.0
2006-10-11 15:30:00,0.67643,0.67645,0.67581,0.67606,3557100010.0
2006-10-11 16:00:00,0.6761,0.67627,0.67581,0.67622,4005899994.0
2006-10-11 16:30:00,0.6762,0.67625,0.67553,0.67579,3722099997.0
2006-10-11 17:00:00,0.67583,0.67592,0.67545,0.67545,4275600010.0
2006-10-11 17:30:00,0.67546,0.67573,0.67542,0.67561,4019500013.0
2006-10-11 18:00:00,0.67557,0.6759,0.67537,0.67565,28210699985.0
2006-10-11 18:30:00,0.67565,0.67586,0.67555,0.6757,15307700045.0
2006-10-11 19:00:00,0.67571,0.67602,0.67546,0.67575,12515599985.0
2006-10-11 19:30:00,0.67575,0.6759,0.67537,0.67551,10613199999.0
2006-10-11 20:00:00,0.67556,0.67559,0.67512,0.6752,11760600004.0
2006-10-11 20:30:00,0.67521,0.67536,0.67479,0.67523,21291800009.0
2006-10-11 21:00:00,0.67514,0.67546,0.67494,0.67515,12897300007.0
2006-10-11 21:30:00,0.6751,0.67536,0.67468,0.6749,7017900011.0
2006-10-11 22:00:00,0.67488,0.67509,0.67463,0.675,7865199964.0
2006-10-11 22:30:00,0.67501,0.67519,0.67477,0.67487,5638699988.0
2006-10-11 23:00:00,0.67471,0.67513,0.67465,0.67482,4057500013.0
2006-10-11 23:30:00,0.67485,0.67518,0.67472,0.67503,3978500012.0
2006-10-12 00:00:00,0.67506,0.67518,0.67467,0.67483,4080799997.0
2006-10-12 00:30:00,0.67492,0.67527,0.67481,0.67501,3065399984.0
2006-10-12 01:00:00,0.67491,0.67518,0.67466,0.67507,4035499991.0
2006-10-12 01:30:00,0.67505,0.67519,0.6748,0.67491,3875300006.0
2006-10-12 02:00:00,0.67493,0.67514,0.67476,0.67487,4033299999.0
2006-10-12 02:30:00,0.6748,0.67506,0.67462,0.67473,3371299995.0
2006-10-12 03:00:00,0.67478,0.67485,0.67457,0.67475,3655100009.0
2006-10-12 03:30:00,0.67476,0.67489,0.67458,0.67469,3928900006.0
2006-10-12 04:00:00,0.67473,0.6749,0.67461,0.6748,3465400016.0
2006-10-12 04:30:00,0.67478,0.67499,0.67468,0.6749,3850400002.0
2006-10-12 05:00:00,0.67486,0.675,0.67464,0.67481,3728900002.0
2006-10-12 05:30:00,0.6748,0.67498,0.67466,0.67481,3247399995.0
2006-10-12 06:00:00,0.67483,0.67499,0.67461,0.67482,3541400002.0
2006-10-12 06:30:00,0.67485,0.67495,0.67451,0.6747,3075499986.0
2006-10-12 07:00:00,0.67467,0.67499,0.67461,0.67481,3197699995.0
2006-10-12 07:30:00,0.67481,0.675,0.67473,0.67497,3931799997.0
2006-10-12 08:00:00,0.67492,0.6751,0.67446,0.67461,3949299999.0
2006-10-12 08:30:00,0.67462,0.67475,0.67438,0.67465,4003300001.0
2006-10-12 09:00:00,0.67466,0.67513,0.67439,0.67499,4611099998.0
2006-10-12 09:30:00,0.67494,0.67502,0.67467,0.6748,4009400019.0
2006-10-12 10:00:00,0.67492,0.67511,0.67471,0.67495,4741300004.0
2006-10-12 10:30:00,0.67505,0.67549,0.67501,0.67535,3918000016.0
2006-10-12 11:00:00,0.67542,0.6761,0.67542,0.67563,4605300005.0
2006-10-12 11:30:00,0.67565,0.67581,0.67517,0.67519,4442299976.0
2006-10-12 12:00:00,0.67513,0.67575,0.67513,0.67573,4318300002.0
2006-10-12 12:30:00,0.67567,0.67579,0.6754,0.6756,4510900000.0
2006-10-12 13:00:00,0.67568,0.67587,0.67523,0.67532,4283500006.0
2006-10-12 13:30:00,0.67525,0.67546,0.67496,0.67534,4636699980.0
2006-10-12 14:00:00,0.67532,0.67557,0.67509,0.67522,4007700010.0
2006-10-12 14:30:00,0.67525,0.67543,0.675,0.67509,4672500015.0
2006-10-12 15:00:00,0.67516,0.67539,0.67491,0.6753,4360200014.0
2006-10-12 15:30:00,0.67535,0.67544,0.67499,0.67539,3666500003.0
2006-10-12 16:00:00,0.67545,0.6757,0.67516,0.67538,3972999976.0
2006-10-12 16:30:00,0.6755,0.67588,0.67484,0.67528,5106299990.0
2006-10-12 17:00:00,0.67519,0.67548,0.67494,0.67535,4746199975.0
2006-10-12 17:30:00,0.67533,0.67558,0.67525,0.67531,3771800001.0
2006-10-12 18:00:00,0.67532,0.67546,0.67513,0.67524,31828200050.0
2006-10-12 18:30:00,0.67515,0.67548,0.67498,0.67525,14345699998.0
2006-10-12 19:00:00,0.67525,0.67545,0.67506,0.67535,12218699999.0
2006-10-12 19:30:00,0.67533,0.67558,0.67525,0.67548,11030400017.0
2006-10-12 20:00:00,0.67556,0.67559,0.67523,0.67555,11111499993.0
2006-10-12 20:30:00,0.67558,0.67565,0.67519,0.6754,21669299991.0
2006-10-12 21:00:00,0.67532,0.67549,0.67512,0.67534,13282799997.0
2006-10-12 21:30:00,0.6753,0.67545,0.67523,0.67539,7454799999.0
2006-10-12 22:00:00,0.67537,0.67545,0.67498,0.6753,7744699993.0
2006-10-12 22:30:00,0.67533,0.67536,0.67493,0.67498,5955600008.0
2006-10-12 23:00:00,0.67482,0.67538,0.67481,0.67508,3349200006.0
2006-10-12 23:30:00,0.67505,0.67543,0.67495,0.67525,3288100013.0
2006-10-13 00:00:00,0.67529,0.67553,0.67506,0.67538,3209500000.0
2006-10-13 00:30:00,0.67547,0.67561,0.67501,0.67529,3915799999.0
2006-10-13 01:00:00,0.67532,0.6755,0.67507,0.67531,4121000003.0
2006-10-13 01:30:00,0.6753,0.67542,0.67497,0.67525,3609400004.0
2006-10-13 02:00:00,0.67524,0.67543,0.67505,0.67523,4403800004.0
2006-10-13 02:30:00,0.6752,0.67545,0.67509,0.67535,3642600007.0
2006-10-13 03:00:00,0.67538,0.67545,0.67488,0.67527,3714400014.0
2006-10-13 03:30:00,0.67531,0.67549,0.67506,0.67508,4195100000.0
2006-10-13 04:00:00,0.67513,0.67544,0.67497,0.67505,3623699985.0
2006-10-13 04:30:00,0.67501,0.6753,0.67489,0.67501,4308799986.0
2006-10-13 05:00:00,0.67498,0.67516,0.67485,0.67501,3444999990.0
2006-10-13 05:30:00,0.67503,0.67515,0.67487,0.67512,3165399997.0
2006-10-13 06:00:00,0.67511,0.67529,0.67485,0.675,4765300008.0
2006-10-13 06:30:00,0.67505,0.67562,0.67494,0.67539,3104300016.0
2006-10-13 07:00:00,0.675,0.67531,0.67496,0.67515,3169800005.0
2006-10-13 07:30:00,0.67515,0.67546,0.67513,0.67528,4057700013.0
2006-10-13 08:00:00,0.67522,0.67536,0.67496,0.67508,3994799990.0
2006-10-13 08:30:00,0.67502,0.67512,0.67439,0.6747,3739700005.0
2006-10-13 09:00:00,0.67474,0.675,0.67446,0.6747,3920799995.0
2006-10-13 09:30:00,0.67473,0.67483,0.67446,0.67468,3993299985.0
2006-10-13 10:00:00,0.67468,0.67487,0.67438,0.67442,4112300003.0
2006-10-13 10:30:00,0.6744,0.67472,0.67426,0.67446,4118299998.0
2006-10-13 11:00:00,0.67446,0.6746,0.67437,0.6746,3478300020.0
2006-10-13 11:30:00,0.67458,0.67482,0.67435,0.67446,4067999993.0
2006-10-13 12:00:00,0.67443,0.67458,0.67427,0.67434,3453099993.0
2006-10-13 12:30:00,0.67432,0.67434,0.67407,0.67423,3511200001.0
2006-10-13 13:00:00,0.67422,0.67475,0.67418,0.67445,3205900007.0
2006-10-13 13:30:00,0.67434,0.67438,0.67404,0.67422,3733599998.0
2006-10-13 14:00:00,0.67422,0.67459,0.67412,0.67412,4069900008.0
2006-10-13 14:30:00,0.67406,0.67443,0.67313,0.67425,4356999984.0
2006-10-13 15:00:00,0.67423,0.67445,0.67421,0.67427,4129399991.0
2006-10-13 15:30:00,0.67425,0.67443,0.67408,0.67417,4185599997.0
2006-10-13 16:00:00,0.67411,0.67432,0.67366,0.67373,4549599986.0
2006-10-13 16:30:00,0.67366,0.67371,0.67307,0.67327,3546499982.0
2006-10-13 17:00:00,0.67327,0.67362,0.67315,0.67343,4010299993.0
2006-10-13 17:30:00,0.67346,0.67388,0.67325,0.67377,4591000013.0
2006-10-13 18:00:00,0.67377,0.67386,0.67345,0.67366,32198599956.0
2006-10-13 18:30:00,0.67368,0.67382,0.67329,0.67363,14612299992.0
2006-10-13 19:00:00,0.67365,0.67371,0.67339,0.67354,12043400005.0
2006-10-13 19:30:00,0.67354,0.67378,0.67332,0.67362,10939700014.0
2006-10-13 20:00:00,0.67371,0.6738,0.67352,0.67372,10315200057.0
2006-10-13 20:30:00,0.67373,0.67396,0.67358,0.67383,20906000056.0
2006-10-13 21:00:00,0.67375,0.67388,0.6733,0.67365,12675399973.0
2006-10-13 21:30:00,0.67362,0.67376,0.67344,0.67368,7731800025.0
2006-10-13 22:00:00,0.67365,0.67389,0.67352,0.6737,8078799993.0
2006-10-13 22:30:00,0.67371,0.67419,0.67365,0.67388,5925100012.0
2006-10-15 23:00:00,0.67489,0.67493,0.67335,0.67349,5004400013.0
2006-10-15 23:30:00,0.67351,0.67392,0.67323,0.67375,4745199996.0
2006-10-16 00:00:00,0.67372,0.67391,0.67323,0.67323,4113500006.0
2006-10-16 00:30:00,0.67335,0.67392,0.67335,0.67372,3141400001.0
2006-10-16 01:00:00,0.67372,0.67405,0.67348,0.67395,3619100006.0
2006-10-16 01:30:00,0.67391,0.674,0.67355,0.67382,3783700023.0
2006-10-16 02:00:00,0.67388,0.67413,0.67384,0.67407,3992499990.0
2006-10-16 02:30:00,0.67404,0.67419,0.67379,0.67384,3363499988.0
2006-10-16 03:00:00,0.67388,0.67392,0.67352,0.67369,3777799998.0
2006-10-16 03:30:00,0.67371,0.67395,0.67356,0.67388,3030600009.0
2006-10-16 04:00:00,0.67395,0.6742,0.67382,0.67403,4056500002.0
2006-10-16 04:30:00,0.67402,0.67405,0.67378,0.67394,3710099995.0
2006-10-16 05:00:00,0.67399,0.67424,0.67379,0.67396,3939000006.0
2006-10-16 05:30:00,0.67399,0.67414,0.67389,0.67407,3380899998.0
2006-10-16 06:00:00,0.67403,0.67407,0.67372,0.67405,3873199997.0
2006-10-16 06:30:00,0.67405,0.6743,0.67386,0.67415,3692100026.0
2006-10-16 07:00:00,0.6741,0.67429,0.67384,0.67395,3314600002.0
2006-10-16 07:30:00,0.67393,0.67406,0.67378,0.67399,3630700027.0
2006-10-16 08:00:00,0.67397,0.67427,0.6739,0.674,3849400012.0
2006-10-16 08:30:00,0.67404,0.67445,0.67369,0.67381,3818599990.0
2006-10-16 09:00:00,0.67377,0.67394,0.67306,0.67307,4171099986.0
2006-10-16 09:30:00,0.67311,0.67311,0.67256,0.67277,3721400019.0
2006-10-16 10:00:00,0.67277,0.67306,0.67265,0.67282,4146500003.0
2006-10-16 10:30:00,0.6728,0.6729,0.67231,0.67285,4723399970.0
2006-10-16 11:00:00,0.67282,0.67282,0.67227,0.67238,4720300000.0
2006-10-16 11:30:00,0.67245,0.67267,0.67209,0.67226,4998399996.0
2006-10-16 12:00:00,0.6722,0.67256,0.67199,0.67252,4195999995.0
2006-10-16 12:30:00,0.67249,0.67295,0.67243,0.67292,3784300009.0
2006-10-16 13:00:00,0.67299,0.67302,0.67264,0.67294,3889400002.0
2006-10-16 13:30:00,0.67286,0.6729,0.67247,0.6726,4410000002.0
2006-10-16 14:00:00,0.67261,0.67265,0.67235,0.67257,4066699980.0
2006-10-16 14:30:00,0.67233,0.6726,0.67182,0.672,4504699991.0
2006-10-16 15:00:00,0.67206,0.67221,0.67188,0.67193,4233399981.0
2006-10-16 15:30:00,0.67191,0.67236,0.67178,0.67225,3928099980.0
2006-10-16 16:00:00,0.6723,0.67255,0.6722,0.67246,4566299994.0
2006-10-16 16:30:00,0.67246,0.67284,0.67232,0.67265,3775700003.0
2006-10-16 17:00:00,0.67263,0.67273,0.67243,0.67253,4468200019.0
2006-10-16 17:30:00,0.67256,0.67271,0.67239,0.67267,3591299991.0
2006-10-16 18:00:00,0.67269,0.67325,0.6725,0.67312,29350800014.0
2006-10-16 18:30:00,0.67318,0.67328,0.67275,0.6728,14224699971.0
2006-10-16 19:00:00,0.67282,0.67303,0.67266,0.67295,11886000016.0
2006-10-16 19:30:00,0.67293,0.67295,0.67262,0.67266,11657400022.0
2006-10-16 20:00:00,0.67276,0.67303,0.67262,0.67299,11054300020.0
2006-10-16 20:30:00,0.67303,0.67324,0.67285,0.6731,21606299956.0
2006-10-16 21:00:00,0.6731,0.67333,0.67296,0.67314,13435099946.0
2006-10-16 21:30:00,0.67312,0.67332,0.67307,0.67322,7530499949.0
2006-10-16 22:00:00,0.67323,0.67335,0.67301,0.67317,7989099976.0
2006-10-16 22:30:00,0.67323,0.67326,0.67278,0.67278,5769299991.0
2006-10-16 23:00:00,0.67245,0.67327,0.67245,0.6728,4031099999.0
2006-10-16 23:30:00,0.67285,0.67305,0.67251,0.67286,3813399999.0
2006-10-17 00:00:00,0.6729,0.67319,0.67265,0.67287,3210499982.0
2006-10-17 00:30:00,0.67297,0.67338,0.6729,0.67321,3415000008.0
2006-10-17 01:00:00,0.6732,0.67329,0.6729,0.67318,4416700006.0
2006-10-17 01:30:00,0.67307,0.67335,0.67287,0.67287,3970999990.0
2006-10-17 02:00:00,0.67282,0.67303,0.6726,0.67288,4419400002.0
2006-10-17 02:30:00,0.67289,0.67304,0.67266,0.67288,4759399999.0
2006-10-17 03:00:00,0.67292,0.67316,0.67272,0.67293,3895899992.0
2006-10-17 03:30:00,0.67286,0.67304,0.67268,0.67294,3420900002.0
2006-10-17 04:00:00,0.673,0.67319,0.67285,0.67299,3317599989.0
2006-10-17 04:30:00,0.67301,0.67316,0.67288,0.67303,3917500008.0
2006-10-17 05:00:00,0.673,0.67323,0.67288,0.6729,3625100003.0
2006-10-17 05:30:00,0.67292,0.67308,0.67274,0.67288,3475400002.0
2006-10-17 06:00:00,0.67289,0.67308,0.6727,0.67303,3566300002.0
2006-10-17 06:30:00,0.67296,0.6731,0.67283,0.67307,2921100010.0
2006-10-17 07:00:00,0.673,0.67313,0.67288,0.67303,3113300002.0
2006-10-17 07:30:00,0.67302,0.67311,0.67274,0.67289,3729499998.0
2006-10-17 08:00:00,0.67278,0.6731,0.67256,0.67286,4322400005.0
2006-10-17 08:30:00,0.67284,0.67294,0.67258,0.67275,4361499988.0
2006-10-17 09:00:00,0.67277,0.67295,0.67256,0.67273,4382500018.0
2006-10-17 09:30:00,0.67279,0.67318,0.67263,0.67309,3720999991.0
2006-10-17 10:00:00,0.6731,0.67335,0.67298,0.67304,4591899981.0
2006-10-17 10:30:00,0.67284,0.67302,0.67194,0.67214,4930500015.0
2006-10-17 11:00:00,0.67205,0.67205,0.67124,0.67142,4528799972.0
2006-10-17 11:30:00,0.6715,0.67154,0.67083,0.67125,4541999989.0
2006-10-17 12:00:00,0.67122,0.67135,0.67076,0.67085,4396500004.0
2006-10-17 12:30:00,0.67081,0.67085,0.67025,0.67032,4266200022.0
2006-10-17 13:00:00,0.67031,0.67076,0.6702,0.67044,3680399996.0
2006-10-17 13:30:00,0.67049,0.67114,0.67039,0.67102,4535899974.0
2006-10-17 14:00:00,0.67104,0.67118,0.67033,0.67038,3966899986.0
2006-10-17 14:30:00,0.67025,0.67099,0.67018,0.67049,4986399975.0
2006-10-17 15:00:00,0.67043,0.67086,0.67028,0.67052,4413499990.0
2006-10-17 15:30:00,0.67058,0.67089,0.67053,0.6706,4284299991.0
2006-10-17 16:00:00,0.67061,0.67064,0.67007,0.67043,4414399991.0
2006-10-17 16:30:00,0.67046,0.6707,0.67015,0.6707,3966599996.0
2006-10-17 17:00:00,0.67064,0.67083,0.67038,0.67043,4598099992.0
2006-10-17 17:30:00,0.67043,0.67072,0.67027,0.6705,4093299999.0
2006-10-17 18:00:00,0.67049,0.67077,0.67038,0.67045,31251399998.0
2006-10-17 18:30:00,0.67045,0.67068,0.6703,0.67056,14307999979.0
2006-10-17 19:00:00,0.67053,0.67068,0.67042,0.67065,11627700019.0
2006-10-17 19:30:00,0.67061,0.67073,0.67033,0.67059,11222599998.0
2006-10-17 20:00:00,0.67066,0.67066,0.6704,0.67055,10859299986.0
2006-10-17 20:30:00,0.67058,0.67065,0.6703,0.6705,21012200050.0
2006-10-17 21:00:00,0.67056,0.67069,0.67044,0.67052,13059799981.0
2006-10-17 21:30:00,0.67052,0.67076,0.67047,0.67063,8156199987.0
2006-10-17 22:00:00,0.67065,0.67081,0.67034,0.6707,7515699987.0
2006-10-17 22:30:00,0.67066,0.67073,0.67025,0.67027,5274300003.0
2006-10-17 23:00:00,0.67018,0.67057,0.67001,0.67022,4107999994.0
2006-10-17 23:30:00,0.67026,0.67038,0.66923,0.6696,4252200000.0
2006-10-18 00:00:00,0.66959,0.67054,0.66959,0.67027,4065099994.0
2006-10-18 00:30:00,0.67037,0.67049,0.66981,0.67,3828899989.0
2006-10-18 01:00:00,0.66998,0.67067,0.66998,0.67017,3835100008.0
2006-10-18 01:30:00,0.67022,0.67048,0.67005,0.67031,3856100018.0
2006-10-18 02:00:00,0.67028,0.67043,0.67016,0.67043,3427499998.0
2006-10-18 02:30:00,0.67042,0.67071,0.67013,0.67056,3731100013.0
2006-10-18 03:00:00,0.67055,0.67055,0.67018,0.67032,3015999988.0
2006-10-18 03:30:00,0.67032,0.67038,0.67008,0.67022,3212799989.0
2006-10-18 04:00:00,0.6703,0.67049,0.67012,0.67043,2671899995.0
2006-10-18 04:30:00,0.67043,0.67051,0.67023,0.67029,3499800016.0
2006-10-18 05:00:00,0.67032,0.67047,0.67012,0.67023,3461500000.0
2006-10-18 05:30:00,0.6702,0.67035,0.6701,0.67034,3153000002.0
2006-10-18 06:00:00,0.67026,0.67035,0.66994,0.67027,3471899978.0
2006-10-18 06:30:00,0.67024,0.67038,0.67001,0.67015,3109399998.0
2006-10-18 07:00:00,0.67018,0.67032,0.67003,0.67014,3671699991.0
2006-10-18 07:30:00,0.67013,0.67036,0.66989,0.67017,4077900004.0
2006-10-18 08:00:00,0.67019,0.67042,0.66977,0.67029,3516699999.0
2006-10-18 08:30:00,0.67032,0.6704,0.66982,0.67012,3677299990.0
2006-10-18 09:00:00,0.67011,0.67048,0.67004,0.67021,4077800001.0
2006-10-18 09:30:00,0.67026,0.67034,0.66994,0.67005,4039799997.0
2006-10-18 10:00:00,0.67002,0.67037,0.66986,0.66996,4313999995.0
2006-10-18 10:30:00,0.66982,0.67025,0.66957,0.67015,4088400007.0
2006-10-18 11:00:00,0.67013,0.67046,0.66996,0.67042,4382500003.0
2006-10-18 11:30:00,0.67049,0.67061,0.67015,0.67045,4107599980.0
2006-10-18 12:00:00,0.6704,0.67068,0.67022,0.67027,3691499992.0
2006-10-18 12:30:00,0.6702,0.67031,0.66986,0.6699,3861599996.0
2006-10-18 13:00:00,0.6699,0.67017,0.66979,0.67013,3701300005.0
2006-10-18 13:30:00,0.67013,0.67013,0.66987,0.67002,4058299998.0
2006-10-18 14:00:00,0.67002,0.67024,0.66985,0.66985,3792600000.0
2006-10-18 14:30:00,0.66972,0.67061,0.6694,0.67015,4578499985.0
2006-10-18 15:00:00,0.67016,0.67022,0.66961,0.66971,4113999996.0
2006-10-18 15:30:00,0.66971,0.66993,0.66951,0.66971,3909800002.0
2006-10-18 16:00:00,0.66973,0.66985,0.66956,0.66963,4374200012.0
2006-10-18 16:30:00,0.66958,0.67008,0.66956,0.67008,4440700010.0
2006-10-18 17:00:00,0.67008,0.67015,0.66985,0.6699,4188199998.0
2006-10-18 17:30:00,0.66993,0.67013,0.66987,0.67,3862699997.0
2006-10-18 18:00:00,0.67002,0.67018,0.66994,0.67005,30245200014.0
2006-10-18 18:30:00,0.67007,0.67028,0.66996,0.6701,14262899992.0
2006-10-18 19:00:00,0.6701,0.67036,0.66994,0.67033,12209200017.0
2006-10-18 19:30:00,0.67033,0.67084,0.67021,0.67047,10592000007.0
2006-10-18 20:00:00,0.67053,0.67075,0.67044,0.67069,11404899958.0
2006-10-18 20:30:00,0.67073,0.67105,0.67056,0.67099,21648099955.0
2006-10-18 21:00:00,0.671,0.67127,0.67079,0.6709,13506599962.0
2006-10-18 21:30:00,0.67091,0.67119,0.67089,0.67101,7297300013.0
2006-10-18 22:00:00,0.671,0.67111,0.67073,0.671,7629099970.0
2006-10-18 22:30:00,0.67099,0.67105,0.67048,0.67048,5731400005.0
2006-10-18 23:00:00,0.6701,0.67088,0.6701,0.6707,3658000004.0
2006-10-18 23:30:00,0.67069,0.67088,0.67035,0.67073,3088400009.0
2006-10-19 00:00:00,0.67065,0.6712,0.67062,0.67083,3150299988.0
2006-10-19 00:30:00,0.67089,0.67141,0.67077,0.67137,3819800015.0
2006-10-19 01:00:00,0.671,0.67125,0.6709,0.6712,3395999992.0
2006-10-19 01:30:00,0.67111,0.6714,0.67102,0.6713,3689900002.0
2006-10-19 02:00:00,0.67132,0.67142,0.6706,0.6708,3866999985.0
2006-10-19 02:30:00,0.67079,0.67127,0.67072,0.6711,3453500004.0
2006-10-19 03:00:00,0.67118,0.67141,0.671,0.67115,3242399997.0
2006-10-19 03:30:00,0.67113,0.67122,0.67097,0.67108,3071999998.0
2006-10-19 04:00:00,0.67114,0.6714,0.671,0.67124,3283300015.0
2006-10-19 04:30:00,0.67123,0.67128,0.67085,0.67112,3471600006.0
2006-10-19 05:00:00,0.6711,0.67118,0.67086,0.67102,3679200001.0
2006-10-19 05:30:00,0.67103,0.67148,0.67089,0.67107,3474499998.0
2006-10-19 06:00:00,0.67107,0.67133,0.67087,0.67113,2828000002.0
2006-10-19 06:30:00,0.67097,0.67131,0.67086,0.67095,3152300017.0
2006-10-19 07:00:00,0.67092,0.67102,0.67055,0.67084,3791299992.0
2006-10-19 07:30:00,0.6708,0.67096,0.6707,0.67085,3392899987.0
2006-10-19 08:00:00,0.67078,0.67104,0.67069,0.6709,3242099997.0
2006-10-19 08:30:00,0.6709,0.67113,0.67063,0.67071,3894900011.0
2006-10-19 09:00:00,0.6707,0.67083,0.67041,0.67075,3772000000.0
2006-10-19 09:30:00,0.67071,0.67073,0.67027,0.67036,4593899992.0
2006-10-19 10:00:00,0.67028,0.67041,0.67001,0.67001,4340499996.0
2006-10-19 10:30:00,0.67033,0.67269,0.6703,0.67255,4260499995.0
2006-10-19 11:00:00,0.67253,0.67266,0.67196,0.67196,4206900001.0
2006-10-19 11:30:00,0.67193,0.67243,0.67185,0.67241,4756800005.0
2006-10-19 12:00:00,0.67235,0.67261,0.67224,0.67235,3854299993.0
2006-10-19 12:30:00,0.67231,0.67236,0.67214,0.67219,3745999997.0
2006-10-19 13:00:00,0.67225,0.6724,0.67205,0.67217,4310599994.0
2006-10-19 13:30:00,0.67221,0.67248,0.67203,0.67244,4119299996.0
2006-10-19 14:00:00,0.67237,0.67245,0.67174,0.67177,4079799983.0
2006-10-19 14:30:00,0.67178,0.67207,0.6717,0.67191,4434700035.0
2006-10-19 15:00:00,0.67189,0.67231,0.67175,0.67214,4081100005.0
2006-10-19 15:30:00,0.67215,0.67235,0.67194,0.67195,4194499985.0
2006-10-19 16:00:00,0.67193,0.67205,0.67179,0.67185,3758199997.0
2006-10-19 16:30:00,0.6718,0.67188,0.67125,0.67142,3626099985.0
2006-10-19 17:00:00,0.6714,0.67172,0.67138,0.67147,4025000004.0
2006-10-19 17:30:00,0.67146,0.67155,0.67106,0.67112,4040299988.0
2006-10-19 18:00:00,0.67113,0.67149,0.67096,0.67125,29963200005.0
2006-10-19 18:30:00,0.67127,0.67146,0.67112,0.6712,14492499986.0
2006-10-19 19:00:00,0.6712,0.67179,0.6712,0.67156,11454800026.0
2006-10-19 19:30:00,0.67154,0.67185,0.67136,0.67172,11049100052.0
2006-10-19 20:00:00,0.67178,0.67224,0.67172,0.67217,11859200028.0
2006-10-19 20:30:00,0.67213,0.67234,0.67203,0.67225,21267299999.0
2006-10-19 21:00:00,0.67223,0.67237,0.67198,0.6723,12850799958.0
2006-10-19 21:30:00,0.67222,0.67237,0.67208,0.67235,7390200011.0
2006-10-19 22:00:00,0.67235,0.67244,0.67203,0.67207,7926799989.0
2006-10-19 22:30:00,0.6721,0.67235,0.67197,0.67197,5327600000.0
2006-10-19 23:00:00,0.67155,0.67234,0.67155,0.67214,3348700004.0
2006-10-19 23:30:00,0.67216,0.67237,0.67185,0.6722,3542800000.0
2006-10-20 00:00:00,0.67211,0.67258,0.67195,0.67233,3728499996.0
2006-10-20 00:30:00,0.67239,0.67257,0.67213,0.67235,3194000003.0
2006-10-20 01:00:00,0.67232,0.67245,0.67207,0.6721,3517200009.0
2006-10-20 01:30:00,0.6721,0.67263,0.6721,0.67237,4020700000.0
2006-10-20 02:00:00,0.67234,0.67285,0.67234,0.67282,4085900013.0
2006-10-20 02:30:00,0.6728,0.67283,0.67254,0.67266,3733200010.0
2006-10-20 03:00:00,0.67277,0.67285,0.67261,0.67282,4177900018.0
2006-10-20 03:30:00,0.67278,0.67286,0.67257,0.67259,3041999999.0
2006-10-20 04:00:00,0.67261,0.67309,0.67256,0.67271,3469499999.0
2006-10-20 04:30:00,0.67273,0.67296,0.6726,0.67274,3940000019.0
2006-10-20 05:00:00,0.67268,0.67298,0.67267,0.67293,3037499995.0
2006-10-20 05:30:00,0.67291,0.67308,0.67268,0.673,3050100003.0
2006-10-20 06:00:00,0.673,0.67305,0.67269,0.67295,2943800008.0
2006-10-20 06:30:00,0.67303,0.67312,0.6727,0.67295,2581399990.0
2006-10-20 07:00:00,0.6729,0.67314,0.67279,0.67295,3603299991.0
2006-10-20 07:30:00,0.67292,0.67298,0.67236,0.67237,4052399972.0
2006-10-20 08:00:00,0.6724,0.67269,0.6724,0.67252,3655400004.0
2006-10-20 08:30:00,0.67249,0.67293,0.67206,0.67273,4308100001.0
2006-10-20 09:00:00,0.67275,0.67279,0.6723,0.6724,3692899992.0
2006-10-20 09:30:00,0.67242,0.67253,0.67207,0.67228,3461500015.0
2006-10-20 10:00:00,0.67227,0.67233,0.67195,0.67202,4244899980.0
2006-10-20 10:30:00,0.67179,0.67182,0.67089,0.67102,4626599985.0
2006-10-20 11:00:00,0.67104,0.67123,0.6706,0.67071,4290999997.0
2006-10-20 11:30:00,0.67075,0.67078,0.67007,0.67019,4362899991.0
2006-10-20 12:00:00,0.67014,0.67035,0.66969,0.67,3740400028.0
2006-10-20 12:30:00,0.66994,0.67014,0.66955,0.6696,3684800007.0
2006-10-20 13:00:00,0.66961,0.66963,0.66913,0.66915,3844599986.0
2006-10-20 13:30:00,0.66917,0.66933,0.66889,0.6691,3937100004.0
2006-10-20 14:00:00,0.66912,0.66953,0.66906,0.66948,3783499998.0
2006-10-20 14:30:00,0.66944,0.66976,0.66919,0.66965,3916899990.0
2006-10-20 15:00:00,0.66964,0.6698,0.66954,0.66969,3888799995.0
2006-10-20 15:30:00,0.66965,0.67016,0.6696,0.6699,3265000011.0
2006-10-20 16:00:00,0.66995,0.67037,0.66991,0.67035,3912899983.0
2006-10-20 16:30:00,0.6703,0.6703,0.6699,0.66997,3453000003.0
2006-10-20 17:00:00,0.66999,0.67016,0.66967,0.66967,4494699971.0
2006-10-20 17:30:00,0.66965,0.66999,0.66961,0.66977,3371799997.0
2006-10-20 18:00:00,0.66979,0.66994,0.66956,0.66966,31871299962.0
2006-10-20 18:30:00,0.66965,0.66976,0.6694,0.6697,15158799995.0
2006-10-20 19:00:00,0.66965,0.66976,0.66955,0.66974,11548399963.0
2006-10-20 19:30:00,0.66972,0.66978,0.66956,0.66962,10628700000.0
2006-10-20 20:00:00,0.6697,0.66975,0.66946,0.66962,10872399999.0
2006-10-20 20:30:00,0.66963,0.66981,0.66957,0.6696,21293099997.0
2006-10-20 21:00:00,0.66958,0.66981,0.66929,0.66967,12687699982.0
2006-10-20 21:30:00,0.66965,0.6699,0.66957,0.66977,7674399995.0
2006-10-20 22:00:00,0.66973,0.6701,0.66962,0.66983,8148699988.0
2006-10-20 22:30:00,0.66985,0.66985,0.6693,0.66953,5873700011.0
2006-10-22 23:00:00,0.66973,0.66999,0.66931,0.66948,4067399997.0
2006-10-22 23:30:00,0.66954,0.66993,0.66942,0.66972,4203199991.0
2006-10-23 00:00:00,0.66969,0.67003,0.66942,0.66986,3972200028.0
2006-10-23 00:30:00,0.66993,0.66998,0.66954,0.66979,4006900018.0
2006-10-23 01:00:00,0.66968,0.66997,0.66944,0.66997,3451900002.0
2006-10-23 01:30:00,0.66997,0.67027,0.66965,0.67005,4491899999.0
2006-10-23 02:00:00,0.67013,0.67026,0.66988,0.67006,3458499993.0
2006-10-23 02:30:00,0.67002,0.67023,0.66978,0.67021,3498400013.0
2006-10-23 03:00:00,0.67022,0.67022,0.66979,0.66998,3351499999.0
2006-10-23 03:30:00,0.67009,0.67017,0.66981,0.67011,3224500019.0
2006-10-23 04:00:00,0.67012,0.67043,0.67002,0.67025,3865099993.0
2006-10-23 04:30:00,0.6703,0.67043,0.67004,0.67025,3562099996.0
2006-10-23 05:00:00,0.6702,0.67033,0.66987,0.66992,3860500009.0
2006-10-23 05:30:00,0.66993,0.67014,0.66975,0.67007,3103600003.0
2006-10-23 06:00:00,0.67007,0.67027,0.66984,0.67017,3181300017.0
2006-10-23 06:30:00,0.67015,0.67028,0.67003,0.67017,3118299985.0
2006-10-23 07:00:00,0.67016,0.67026,0.67001,0.67013,3536599966.0
2006-10-23 07:30:00,0.67008,0.67025,0.6698,0.6698,3399700004.0
2006-10-23 08:00:00,0.6699,0.67006,0.66958,0.66977,3691200004.0
2006-10-23 08:30:00,0.66975,0.66983,0.6694,0.66952,3681100007.0
2006-10-23 09:00:00,0.66954,0.67015,0.66944,0.66999,3875099999.0
2006-10-23 09:30:00,0.67003,0.67063,0.66988,0.67035,4243299981.0
2006-10-23 10:00:00,0.67037,0.67058,0.67029,0.67046,4315499976.0
2006-10-23 10:30:00,0.67046,0.67068,0.67035,0.67045,4168700013.0
2006-10-23 11:00:00,0.67047,0.67067,0.67023,0.67023,3815099999.0
2006-10-23 11:30:00,0.67027,0.67034,0.66986,0.66989,4431700007.0
2006-10-23 12:00:00,0.6698,0.67049,0.66974,0.67032,4826300001.0
2006-10-23 12:30:00,0.67032,0.67058,0.67003,0.67022,3891199997.0
2006-10-23 13:00:00,0.67022,0.67036,0.67003,0.67009,3818300004.0
2006-10-23 13:30:00,0.67009,0.67047,0.66994,0.67041,4010299974.0
2006-10-23 14:00:00,0.67047,0.67066,0.6704,0.67041,3864699991.0
2006-10-23 14:30:00,0.67043,0.67064,0.67036,0.67044,4112800042.0
2006-10-23 15:00:00,0.67046,0.67081,0.67035,0.67079,3854599996.0
2006-10-23 15:30:00,0.67081,0.67099,0.67071,0.67085,3406600011.0
2006-10-23 16:00:00,0.67089,0.67094,0.67056,0.67067,3876299991.0
2006-10-23 16:30:00,0.67067,0.67078,0.67037,0.67038,3678899999.0
2006-10-23 17:00:00,0.67034,0.67045,0.67014,0.67023,4219899995.0
2006-10-23 17:30:00,0.67027,0.67036,0.67012,0.67032,4289099994.0
2006-10-23 18:00:00,0.67029,0.67043,0.67,0.67021,30275500019.0
2006-10-23 18:30:00,0.67019,0.67021,0.66987,0.6701,14891099999.0
2006-10-23 19:00:00,0.6701,0.6703,0.67006,0.67025,11902499989.0
2006-10-23 19:30:00,0.67023,0.67027,0.66963,0.66977,10938699986.0
2006-10-23 20:00:00,0.66983,0.66989,0.66964,0.6698,10885900007.0
2006-10-23 20:30:00,0.66983,0.66993,0.66954,0.66977,21617199962.0
2006-10-23 21:00:00,0.66981,0.66987,0.66965,0.66982,12189600028.0
2006-10-23 21:30:00,0.6698,0.66987,0.66951,0.66986,7565599979.0
2006-10-23 22:00:00,0.66981,0.66981,0.66955,0.6696,7966599997.0
2006-10-23 22:30:00,0.66963,0.66985,0.66951,0.6696,5308600006.0
2006-10-23 23:00:00,0.66924,0.66987,0.66924,0.66975,3869100011.0
2006-10-23 23:30:00,0.66978,0.66997,0.66952,0.66975,3559600000.0
2006-10-24 00:00:00,0.66972,0.67005,0.66943,0.6696,3149399989.0
2006-10-24 00:30:00,0.66965,0.66978,0.66946,0.66978,2977399993.0
2006-10-24 01:00:00,0.66975,0.66992,0.66963,0.66991,3405499991.0
2006-10-24 01:30:00,0.66988,0.66997,0.66977,0.66988,3618099982.0
2006-10-24 02:00:00,0.66985,0.66994,0.66952,0.66965,3487500012.0
2006-10-24 02:30:00,0.66964,0.66989,0.66956,0.66971,3073900012.0
2006-10-24 03:00:00,0.66973,0.66993,0.66954,0.66967,3938899995.0
2006-10-24 03:30:00,0.66963,0.67,0.66958,0.66995,3231300005.0
2006-10-24 04:00:00,0.66991,0.66991,0.66962,0.66983,2851500001.0
2006-10-24 04:30:00,0.66983,0.6699,0.66963,0.6697,3201199997.0
2006-10-24 05:00:00,0.66969,0.66986,0.6695,0.66973,3132899996.0
2006-10-24 05:30:00,0.66971,0.66992,0.66962,0.66973,2663500005.0
2006-10-24 06:00:00,0.66975,0.66994,0.66965,0.66994,3477399990.0
2006-10-24 06:30:00,0.66995,0.66998,0.66971,0.66992,3047699994.0
2006-10-24 07:00:00,0.66985,0.67004,0.66973,0.66987,3041899994.0
2006-10-24 07:30:00,0.66985,0.67024,0.66975,0.67024,4269400002.0
2006-10-24 08:00:00,0.67026,0.67055,0.67015,0.67038,4075099981.0
2006-10-24 08:30:00,0.67039,0.67046,0.66997,0.6702,3743699995.0
2006-10-24 09:00:00,0.67017,0.67073,0.66999,0.67061,3937100003.0
2006-10-24 09:30:00,0.67069,0.67069,0.67039,0.67048,4208400002.0
2006-10-24 10:00:00,0.67046,0.67068,0.67037,0.67062,4279000007.0
2006-10-24 10:30:00,0.67062,0.67098,0.67057,0.67075,4710500039.0
2006-10-24 11:00:00,0.67073,0.67074,0.67048,0.67052,4686399993.0
2006-10-24 11:30:00,0.67059,0.67116,0.67038,0.67112,4421800018.0
2006-10-24 12:00:00,0.67107,0.67136,0.67077,0.67083,4397400002.0
2006-10-24 12:30:00,0.6708,0.67083,0.67046,0.6705,4355799984.0
2006-10-24 13:00:00,0.67054,0.67076,0.67045,0.67052,3867199992.0
2006-10-24 13:30:00,0.67057,0.67064,0.66998,0.67009,4508200009.0
2006-10-24 14:00:00,0.67012,0.67033,0.66997,0.67023,4048899987.0
2006-10-24 14:30:00,0.67025,0.67048,0.67011,0.67046,4075700026.0
2006-10-24 15:00:00,0.67042,0.67066,0.67026,0.67038,3825700010.0
2006-10-24 15:30:00,0.67022,0.67058,0.66999,0.67045,4714199998.0
2006-10-24 16:00:00,0.67048,0.6706,0.66996,0.6703,5534000006.0
2006-10-24 16:30:00,0.67018,0.67044,0.66977,0.66993,5708099983.0
2006-10-24 17:00:00,0.67017,0.67057,0.66991,0.67043,4397900004.0
2006-10-24 17:30:00,0.67047,0.67063,0.67012,0.67017,4157299998.0
2006-10-24 18:00:00,0.67014,0.67042,0.67005,0.67027,29794899933.0
2006-10-24 18:30:00,0.67025,0.67048,0.67024,0.67037,15182999982.0
2006-10-24 19:00:00,0.67035,0.67056,0.67031,0.67049,11126499988.0
2006-10-24 19:30:00,0.67046,0.67046,0.66984,0.67012,11056699989.0
2006-10-24 20:00:00,0.67019,0.67035,0.66997,0.6701,10855999949.0
2006-10-24 20:30:00,0.67013,0.67036,0.6701,0.67025,20695900012.0
2006-10-24 21:00:00,0.67028,0.67037,0.67017,0.67022,13031500000.0
2006-10-24 21:30:00,0.67019,0.67038,0.67015,0.67027,7735899977.0
2006-10-24 22:00:00,0.67024,0.67029,0.67012,0.67019,7331699998.0
2006-10-24 22:30:00,0.67023,0.67034,0.67013,0.67016,5692500005.0
2006-10-24 23:00:00,0.67007,0.6704,0.66995,0.67,2939800000.0
2006-10-24 23:30:00,0.67002,0.67044,0.66987,0.67023,3790199993.0
2006-10-25 00:00:00,0.67024,0.67039,0.66999,0.67026,3675500012.0
2006-10-25 00:30:00,0.67033,0.67046,0.66999,0.67022,3111200008.0
2006-10-25 01:00:00,0.67019,0.67037,0.67004,0.67015,3565300002.0
2006-10-25 01:30:00,0.6701,0.67054,0.6701,0.6704,3480399983.0
2006-10-25 02:00:00,0.67032,0.6706,0.67024,0.67055,4195799989.0
2006-10-25 02:30:00,0.67054,0.67062,0.6701,0.6704,3498000002.0
2006-10-25 03:00:00,0.67042,0.67055,0.67016,0.67027,3558800003.0
2006-10-25 03:30:00,0.67023,0.67046,0.67012,0.67033,3897700010.0
2006-10-25 04:00:00,0.67037,0.67058,0.67027,0.67058,3656100006.0
2006-10-25 04:30:00,0.6706,0.67079,0.67042,0.67055,3900300007.0
2006-10-25 05:00:00,0.6705,0.6707,0.67036,0.67061,4271999997.0
2006-10-25 05:30:00,0.67063,0.67066,0.67025,0.67053,3197600027.0
2006-10-25 06:00:00,0.6705,0.67053,0.67017,0.67043,3275000014.0
2006-10-25 06:30:00,0.67045,0.67053,0.67027,0.67035,3861799993.0
2006-10-25 07:00:00,0.67032,0.67055,0.67008,0.67054,3016900006.0
2006-10-25 07:30:00,0.67047,0.67065,0.67023,0.67042,4184199991.0
2006-10-25 08:00:00,0.6704,0.67048,0.67001,0.67027,2721499993.0
2006-10-25 08:30:00,0.67027,0.67039,0.67006,0.67013,3881999988.0
2006-10-25 09:00:00,0.67012,0.67013,0.66943,0.66961,4070399993.0
2006-10-25 09:30:00,0.66963,0.6697,0.66932,0.6694,3389100008.0
2006-10-25 10:00:00,0.66938,0.67011,0.66938,0.66982,4315499983.0
2006-10-25 10:30:00,0.66981,0.66984,0.66928,0.66975,4213499992.0
2006-10-25 11:00:00,0.66973,0.66996,0.66967,0.66978,4162899980.0
2006-10-25 11:30:00,0.66984,0.6699,0.66954,0.66967,4086999995.0
2006-10-25 12:00:00,0.6696,0.67012,0.6696,0.67004,4275999991.0
2006-10-25 12:30:00,0.67002,0.67028,0.66988,0.6699,3813199996.0
2006-10-25 13:00:00,0.66996,0.67018,0.66987,0.67008,3855399992.0
2006-10-25 13:30:00,0.6701,0.67027,0.67,0.67004,4210400002.0
2006-10-25 14:00:00,0.67003,0.67029,0.67001,0.67024,4071500013.0
2006-10-25 14:30:00,0.6702,0.67045,0.6702,0.67034,3723899993.0
2006-10-25 15:00:00,0.67032,0.67046,0.67025,0.6703,3614700012.0
2006-10-25 15:30:00,0.67033,0.67055,0.67021,0.67037,3829399978.0
2006-10-25 16:00:00,0.67039,0.67053,0.67027,0.67044,3846199989.0
2006-10-25 16:30:00,0.67048,0.67057,0.67029,0.67052,3375100007.0
2006-10-25 17:00:00,0.67052,0.67077,0.67048,0.67062,3955700005.0
2006-10-25 17:30:00,0.67065,0.67077,0.67054,0.67061,3723699996.0
2006-10-25 18:00:00,0.67053,0.67063,0.67026,0.67054,28662600009.0
2006-10-25 18:30:00,0.67055,0.67063,0.67035,0.6705,14297000014.0
2006-10-25 19:00:00,0.6705,0.67076,0.67045,0.67055,13034099983.0
2006-10-25 19:30:00,0.67053,0.67083,0.67047,0.67067,10799200025.0
2006-10-25 20:00:00,0.67075,0.67115,0.6704,0.67092,10866999999.0
2006-10-25 20:30:00,0.67088,0.67125,0.67078,0.67118,21131599978.0
2006-10-25 21:00:00,0.67121,0.67136,0.67107,0.67112,13408299963.0
2006-10-25 21:30:00,0.6711,0.67118,0.67086,0.67107,8246500000.0
2006-10-25 22:00:00,0.67097,0.67122,0.67072,0.6709,8140999997.0
2006-10-25 22:30:00,0.67103,0.67116,0.6709,0.67099,5434499996.0
2006-10-25 23:00:00,0.67083,0.67129,0.67081,0.67088,3682300016.0
2006-10-25 23:30:00,0.67092,0.67106,0.67077,0.67097,3206300005.0
2006-10-26 00:00:00,0.67097,0.67129,0.67087,0.67096,4240899990.0
2006-10-26 00:30:00,0.67119,0.67123,0.67095,0.67113,2974499994.0
2006-10-26 01:00:00,0.67111,0.67134,0.67099,0.67118,4132399992.0
2006-10-26 01:30:00,0.67113,0.67129,0.67081,0.67127,4015400008.0
2006-10-26 02:00:00,0.67122,0.67131,0.67091,0.67105,4100599995.0
2006-10-26 02:30:00,0.671,0.67124,0.6709,0.67106,3128399998.0
2006-10-26 03:00:00,0.67112,0.67131,0.67089,0.67115,2959799996.0
2006-10-26 03:30:00,0.67113,0.67127,0.67098,0.6711,2837400008.0
2006-10-26 04:00:00,0.67117,0.67163,0.67111,0.67147,3368499993.0
2006-10-26 04:30:00,0.67145,0.67187,0.6714,0.67161,3743000005.0
2006-10-26 05:00:00,0.6716,0.67186,0.67151,0.67158,3853399993.0
2006-10-26 05:30:00,0.67153,0.6716,0.67126,0.67143,3110999990.0
2006-10-26 06:00:00,0.67142,0.6716,0.67125,0.67144,3433499996.0
2006-10-26 06:30:00,0.6711,0.67162,0.67107,0.67151,3792299994.0
2006-10-26 07:00:00,0.6714,0.67161,0.67133,0.67145,3439699982.0
2006-10-26 07:30:00,0.67143,0.67165,0.67138,0.67148,3850400000.0
2006-10-26 08:00:00,0.67142,0.67153,0.67105,0.67141,3882699999.0
2006-10-26 08:30:00,0.67144,0.67211,0.67135,0.67185,4190999987.0
2006-10-26 09:00:00,0.67177,0.67223,0.67163,0.6719,3733199999.0
2006-10-26 09:30:00,0.67192,0.67199,0.67152,0.67163,3469100028.0
2006-10-26 10:00:00,0.67159,0.67205,0.67147,0.672,4433300015.0
2006-10-26 10:30:00,0.672,0.672,0.6717,0.6718,3782099994.0
2006-10-26 11:00:00,0.67178,0.67185,0.6715,0.67172,3792800002.0
2006-10-26 11:30:00,0.67177,0.67182,0.67152,0.67178,4406099985.0
2006-10-26 12:00:00,0.67177,0.67183,0.67159,0.67167,4227100006.0
2006-10-26 12:30:00,0.67162,0.67176,0.6712,0.6712,3946600012.0
2006-10-26 13:00:00,0.67125,0.67153,0.67111,0.67149,4086400004.0
2006-10-26 13:30:00,0.67149,0.67174,0.67141,0.67143,4406499987.0
2006-10-26 14:00:00,0.67138,0.67162,0.67117,0.67129,4033099986.0
2006-10-26 14:30:00,0.67123,0.67149,0.67111,0.67129,4216900026.0
2006-10-26 15:00:00,0.67125,0.67128,0.67087,0.67097,3510599998.0
2006-10-26 15:30:00,0.67097,0.6712,0.67095,0.67102,3279399990.0
2006-10-26 16:00:00,0.671,0.6714,0.67095,0.67114,3737799991.0
2006-10-26 16:30:00,0.67128,0.67133,0.67103,0.67117,3732999998.0
2006-10-26 17:00:00,0.6711,0.67113,0.67082,0.67113,4544399991.0
2006-10-26 17:30:00,0.67124,0.67126,0.6709,0.67102,3408000014.0
2006-10-26 18:00:00,0.67103,0.67161,0.67102,0.67154,32416799984.0
2006-10-26 18:30:00,0.67155,0.67163,0.67078,0.67099,13712100014.0
2006-10-26 19:00:00,0.671,0.67142,0.67099,0.67125,11862000033.0
2006-10-26 19:30:00,0.67123,0.67144,0.67113,0.67132,11551299975.0
2006-10-26 20:00:00,0.67138,0.67138,0.67111,0.6712,11319700000.0
2006-10-26 20:30:00,0.67123,0.67143,0.67114,0.6712,21432899961.0
2006-10-26 21:00:00,0.67122,0.67136,0.67102,0.67122,12603799984.0
2006-10-26 21:30:00,0.6712,0.67127,0.67087,0.67095,7546300007.0
2006-10-26 22:00:00,0.67095,0.67115,0.67077,0.67095,7687400022.0
2006-10-26 22:30:00,0.67098,0.67125,0.67096,0.67096,5762200014.0
2006-10-26 23:00:00,0.67059,0.67119,0.67016,0.6711,3913900010.0
2006-10-26 23:30:00,0.67112,0.67141,0.67088,0.67119,3195700005.0
2006-10-27 00:00:00,0.67118,0.67136,0.67102,0.67112,3194099988.0
2006-10-27 00:30:00,0.6712,0.67138,0.67105,0.67118,3701699990.0
2006-10-27 01:00:00,0.67111,0.67124,0.67069,0.6709,3700599999.0
2006-10-27 01:30:00,0.67085,0.67136,0.67082,0.67136,3950600001.0
2006-10-27 02:00:00,0.6714,0.67175,0.67122,0.67163,3676399994.0
2006-10-27 02:30:00,0.67152,0.67178,0.67148,0.67169,3793200011.0
2006-10-27 03:00:00,0.6717,0.67183,0.67153,0.67169,4231200015.0
2006-10-27 03:30:00,0.67169,0.67183,0.67158,0.67169,3440999999.0
2006-10-27 04:00:00,0.67178,0.67187,0.67148,0.67178,2634000005.0
2006-10-27 04:30:00,0.67175,0.67177,0.67144,0.67158,3191000009.0
2006-10-27 05:00:00,0.67157,0.67176,0.6715,0.67165,3362300013.0
2006-10-27 05:30:00,0.67161,0.67185,0.67144,0.67173,3719499994.0
2006-10-27 06:00:00,0.67172,0.67178,0.67151,0.6716,2747800008.0
2006-10-27 06:30:00,0.6716,0.67177,0.67141,0.67161,3023800008.0
2006-10-27 07:00:00,0.67156,0.67171,0.67115,0.67135,3270100000.0
2006-10-27 07:30:00,0.67135,0.67152,0.67115,0.67138,3584399994.0
2006-10-27 08:00:00,0.67135,0.67143,0.67086,0.67088,3725400014.0
2006-10-27 08:30:00,0.67086,0.67122,0.67063,0.67109,3649300005.0
2006-10-27 09:00:00,0.6711,0.67146,0.67099,0.67139,3903400003.0
2006-10-27 09:30:00,0.67138,0.67168,0.6712,0.6716,3375899994.0
2006-10-27 10:00:00,0.67162,0.67169,0.6713,0.67142,4241699993.0
2006-10-27 10:30:00,0.67143,0.67153,0.67101,0.67117,3945499978.0
2006-10-27 11:00:00,0.67107,0.67125,0.67082,0.67086,4350100007.0
2006-10-27 11:30:00,0.6709,0.67099,0.67041,0.67071,3990400014.0
2006-10-27 12:00:00,0.6706,0.67081,0.67053,0.67065,3823499981.0
2006-10-27 12:30:00,0.67065,0.67077,0.67019,0.6703,4397899996.0
2006-10-27 13:00:00,0.67032,0.67061,0.67024,0.6705,4040599995.0
2006-10-27 13:30:00,0.67051,0.6706,0.67029,0.67035,4346199994.0
2006-10-27 14:00:00,0.67041,0.67095,0.67035,0.67075,3805399992.0
2006-10-27 14:30:00,0.67076,0.671,0.67028,0.67053,4376100005.0
2006-10-27 15:00:00,0.67051,0.6711,0.67042,0.67086,3627899993.0
2006-10-27 15:30:00,0.6709,0.6711,0.67049,0.67075,4437999999.0
2006-10-27 16:00:00,0.67068,0.67088,0.67041,0.67054,4111899988.0
2006-10-27 16:30:00,0.67054,0.67065,0.67027,0.67063,4296099993.0
2006-10-27 17:00:00,0.67061,0.67094,0.67049,0.67085,4891699986.0
2006-10-27 17:30:00,0.67083,0.67087,0.67043,0.67077,4048500005.0
2006-10-27 18:00:00,0.67077,0.67103,0.6704,0.67095,31777900006.0
2006-10-27 18:30:00,0.67099,0.6711,0.67088,0.67098,14288800032.0
2006-10-27 19:00:00,0.67098,0.67107,0.67076,0.67098,12962499971.0
2006-10-27 19:30:00,0.67098,0.67108,0.67075,0.67092,11133399987.0
2006-10-27 20:00:00,0.67096,0.67147,0.67087,0.67137,10314299999.0
2006-10-27 20:30:00,0.67138,0.67146,0.67105,0.67138,21601200004.0
2006-10-27 21:00:00,0.67142,0.67164,0.67128,0.67134,12508099988.0
2006-10-27 21:30:00,0.67135,0.67156,0.67117,0.67127,7349800011.0
2006-10-27 22:00:00,0.67127,0.6716,0.67124,0.67139,7660699995.0
2006-10-27 22:30:00,0.67144,0.67146,0.6709,0.6709,5591900025.0
2006-10-30 00:00:00,0.67132,0.67149,0.67091,0.671,4013900002.0
2006-10-30 00:30:00,0.67103,0.67118,0.67077,0.67097,3409699994.0
2006-10-30 01:00:00,0.67102,0.67121,0.67078,0.67118,3299000002.0
2006-10-30 01:30:00,0.67109,0.67114,0.67061,0.67107,3833399981.0
2006-10-30 02:00:00,0.671,0.67124,0.6706,0.67085,4067500002.0
2006-10-30 02:30:00,0.6708,0.67088,0.67047,0.67055,4020300006.0
2006-10-30 03:00:00,0.67055,0.67076,0.67041,0.6705,3386200007.0
2006-10-30 03:30:00,0.67053,0.67071,0.67036,0.67047,2936499993.0
2006-10-30 04:00:00,0.67052,0.67062,0.67038,0.67045,2909600001.0
2006-10-30 04:30:00,0.67048,0.67064,0.67024,0.67048,3993200003.0
2006-10-30 05:00:00,0.67053,0.67062,0.67025,0.67052,3392900001.0
2006-10-30 05:30:00,0.67048,0.67077,0.67035,0.6707,3673999991.0
2006-10-30 06:00:00,0.67073,0.67081,0.67058,0.67075,3034500003.0
2006-10-30 06:30:00,0.67077,0.67085,0.67061,0.67075,3097099993.0
2006-10-30 07:00:00,0.6707,0.67087,0.67046,0.67075,2931300009.0
2006-10-30 07:30:00,0.67073,0.67077,0.67024,0.67031,3662100009.0
2006-10-30 08:00:00,0.67029,0.67043,0.66993,0.67012,3855400009.0
2006-10-30 08:30:00,0.67011,0.67033,0.66982,0.66998,3566699987.0
2006-10-30 09:00:00,0.66998,0.67045,0.66998,0.67032,3467099993.0
2006-10-30 09:30:00,0.67039,0.67058,0.67012,0.67032,4164500000.0
2006-10-30 10:00:00,0.67027,0.67043,0.67008,0.67031,4423200002.0
2006-10-30 10:30:00,0.67033,0.67037,0.66981,0.66987,4589000000.0
2006-10-30 11:00:00,0.66983,0.66983,0.66952,0.66974,4394099981.0
2006-10-30 11:30:00,0.66977,0.6699,0.66958,0.66985,4278700010.0
2006-10-30 12:00:00,0.66978,0.66996,0.66955,0.66985,4148199998.0
2006-10-30 12:30:00,0.66984,0.66998,0.66958,0.6696,4191499994.0
2006-10-30 13:00:00,0.66967,0.66988,0.66949,0.66962,4243500005.0
2006-10-30 13:30:00,0.66964,0.66966,0.66896,0.66915,4501000027.0
2006-10-30 14:00:00,0.66912,0.66954,0.669,0.66928,4339200018.0
2006-10-30 14:30:00,0.66921,0.66936,0.6683,0.66862,4142499998.0
2006-10-30 15:00:00,0.66856,0.66862,0.66787,0.66812,3821699991.0
2006-10-30 15:30:00,0.66815,0.66834,0.66784,0.66805,4491699977.0
2006-10-30 16:00:00,0.66805,0.66832,0.66793,0.66831,4123499994.0
2006-10-30 16:30:00,0.66828,0.66847,0.66815,0.6684,4400600000.0
2006-10-30 17:00:00,0.66843,0.66857,0.66829,0.66833,4529600001.0
2006-10-30 17:30:00,0.66841,0.66854,0.66825,0.66833,3573000014.0
2006-10-30 18:00:00,0.66837,0.66845,0.66815,0.66835,30898500016.0
2006-10-30 18:30:00,0.66835,0.66844,0.66819,0.66827,14698399987.0
2006-10-30 19:00:00,0.66825,0.6685,0.66814,0.6685,11417300041.0
2006-10-30 19:30:00,0.66849,0.66871,0.66841,0.6687,11056999994.0
2006-10-30 20:00:00,0.66876,0.66896,0.66865,0.66892,10968600000.0
2006-10-30 20:30:00,0.66893,0.66926,0.66868,0.669,21533200032.0
2006-10-30 21:00:00,0.66904,0.66928,0.669,0.66913,12533100014.0
2006-10-30 21:30:00,0.66915,0.6693,0.66902,0.66918,7557500010.0
2006-10-30 22:00:00,0.66917,0.66928,0.66904,0.66905,7899400020.0
2006-10-30 22:30:00,0.66912,0.66924,0.66895,0.66898,5301900019.0
2006-10-30 23:00:00,0.66882,0.66926,0.66882,0.669,3489000004.0
2006-10-30 23:30:00,0.66906,0.66922,0.66878,0.66912,3762999981.0
2006-10-31 00:00:00,0.66901,0.66967,0.66897,0.66951,3360599996.0
2006-10-31 00:30:00,0.66953,0.66962,0.66936,0.66944,3263000002.0
2006-10-31 01:00:00,0.66945,0.66956,0.66917,0.66928,3756999995.0
2006-10-31 01:30:00,0.66926,0.66948,0.66918,0.66932,3809399997.0
2006-10-31 02:00:00,0.66928,0.66939,0.66887,0.66894,3827099981.0
2006-10-31 02:30:00,0.66892,0.6691,0.66867,0.66897,3447899987.0
2006-10-31 03:00:00,0.66902,0.66915,0.66873,0.66903,3301999998.0
2006-10-31 03:30:00,0.66902,0.66907,0.66881,0.66888,2557800002.0
2006-10-31 04:00:00,0.66893,0.66908,0.66883,0.66887,2945800010.0
2006-10-31 04:30:00,0.66884,0.66908,0.6688,0.66892,3594599995.0
2006-10-31 05:00:00,0.66891,0.6691,0.66884,0.66885,3233000007.0
2006-10-31 05:30:00,0.66886,0.66915,0.66886,0.66904,3210599983.0
2006-10-31 06:00:00,0.66905,0.6692,0.66883,0.66901,3039299988.0
2006-10-31 06:30:00,0.66905,0.66922,0.66877,0.669,2926900008.0
2006-10-31 07:00:00,0.66907,0.66924,0.66888,0.66912,3267400007.0
2006-10-31 07:30:00,0.66904,0.66925,0.66887,0.6689,3373600001.0
2006-10-31 08:00:00,0.66891,0.66904,0.66882,0.6689,3440799998.0
2006-10-31 08:30:00,0.66892,0.66934,0.6688,0.66914,3264600006.0
2006-10-31 09:00:00,0.66913,0.66935,0.66885,0.66906,4189200002.0
2006-10-31 09:30:00,0.66908,0.66911,0.6684,0.66863,4081100000.0
2006-10-31 10:00:00,0.66862,0.6687,0.66789,0.668,4729700021.0
2006-10-31 10:30:00,0.66802,0.66816,0.66695,0.66749,3981500018.0
2006-10-31 11:00:00,0.66752,0.66765,0.66731,0.6676,4108099972.0
2006-10-31 11:30:00,0.66765,0.66787,0.66745,0.66777,3966600006.0
2006-10-31 12:00:00,0.66769,0.66783,0.66757,0.66773,4001000005.0
2006-10-31 12:30:00,0.66775,0.66888,0.66775,0.66877,4037700020.0
2006-10-31 13:00:00,0.66889,0.66918,0.66846,0.66865,3869699997.0
2006-10-31 13:30:00,0.66868,0.66872,0.66807,0.66841,4146099989.0
2006-10-31 14:00:00,0.66851,0.66869,0.66839,0.66853,4058300001.0
2006-10-31 14:30:00,0.66852,0.66867,0.66814,0.6682,3680200001.0
2006-10-31 15:00:00,0.6682,0.66854,0.66815,0.66845,4352800005.0
2006-10-31 15:30:00,0.66847,0.66876,0.66838,0.66869,3736199995.0
2006-10-31 16:00:00,0.66868,0.66873,0.66848,0.66863,3953100023.0
2006-10-31 16:30:00,0.6686,0.6689,0.66848,0.66888,3905099993.0
2006-10-31 17:00:00,0.66882,0.66978,0.6687,0.66965,4251199990.0
2006-10-31 17:30:00,0.66969,0.66984,0.66885,0.66912,4486100002.0
2006-10-31 18:00:00,0.6691,0.66929,0.6688,0.66912,31532700013.0
2006-10-31 18:30:00,0.66916,0.66942,0.66898,0.6692,14663199990.0
2006-10-31 19:00:00,0.66915,0.66946,0.66898,0.66905,12242600008.0
2006-10-31 19:30:00,0.66903,0.66915,0.66889,0.66906,10730299992.0
2006-10-31 20:00:00,0.66913,0.66914,0.66885,0.66902,10243399998.0
2006-10-31 20:30:00,0.66904,0.66914,0.66882,0.6689,21912699931.0
2006-10-31 21:00:00,0.66894,0.66908,0.66882,0.66892,13703199999.0
2006-10-31 21:30:00,0.66888,0.66915,0.66877,0.66915,7310699981.0
2006-10-31 22:00:00,0.66904,0.66912,0.66883,0.669,7816299997.0
2006-10-31 22:30:00,0.66902,0.66908,0.66878,0.66878,5686299997.0
2006-10-31 23:00:00,0.66865,0.66914,0.66865,0.66897,3959499991.0
2006-10-31 23:30:00,0.66903,0.66919,0.66873,0.66894,3635500002.0
2006-11-01 00:00:00,0.6689,0.66911,0.66865,0.66898,4000599994.0
2006-11-01 00:30:00,0.66903,0.66914,0.6686,0.66864,3701500025.0
2006-11-01 01:00:00,0.66861,0.66892,0.6685,0.66885,4292199995.0
2006-11-01 01:30:00,0.66888,0.66904,0.66854,0.6688,3580100002.0
2006-11-01 02:00:00,0.66876,0.66905,0.6686,0.66875,3857699991.0
2006-11-01 02:30:00,0.66872,0.66895,0.66866,0.66883,3400900005.0
2006-11-01 03:00:00,0.66883,0.66895,0.66848,0.66893,2936499994.0
2006-11-01 03:30:00,0.66897,0.66911,0.66875,0.66896,3170000011.0
2006-11-01 04:00:00,0.66892,0.66901,0.66872,0.66883,3739500006.0
2006-11-01 04:30:00,0.66885,0.66903,0.66876,0.66892,3641000000.0
2006-11-01 05:00:00,0.6689,0.66908,0.6688,0.66904,3323099994.0
2006-11-01 05:30:00,0.66903,0.66908,0.66866,0.66891,3261899994.0
2006-11-01 06:00:00,0.66885,0.66903,0.6688,0.66895,3995600005.0
2006-11-01 06:30:00,0.66895,0.66914,0.66887,0.66898,3039199999.0
2006-11-01 07:00:00,0.6689,0.6693,0.66887,0.66912,3059199994.0
2006-11-01 07:30:00,0.66904,0.66932,0.66891,0.66913,3584999980.0
2006-11-01 08:00:00,0.66903,0.66915,0.66879,0.669,2962799998.0
2006-11-01 08:30:00,0.669,0.66908,0.6687,0.66885,3861800000.0
2006-11-01 09:00:00,0.66885,0.66903,0.66858,0.66874,3731599991.0
2006-11-01 09:30:00,0.66872,0.66885,0.66842,0.66864,4384499979.0
2006-11-01 10:00:00,0.66862,0.6687,0.6682,0.66829,4619699989.0
2006-11-01 10:30:00,0.66833,0.66839,0.66808,0.66824,4244099998.0
2006-11-01 11:00:00,0.66823,0.66826,0.66792,0.66795,3595399983.0
2006-11-01 11:30:00,0.66791,0.66818,0.66752,0.66806,4580299985.0
2006-11-01 12:00:00,0.668,0.66824,0.66759,0.66772,3999700008.0
2006-11-01 12:30:00,0.66765,0.6681,0.66762,0.668,3497099998.0
2006-11-01 13:00:00,0.66805,0.66809,0.66761,0.66787,3915299996.0
2006-11-01 13:30:00,0.66785,0.66837,0.66779,0.66832,3891699992.0
2006-11-01 14:00:00,0.66835,0.6685,0.66818,0.66845,4114199985.0
2006-11-01 14:30:00,0.66839,0.66865,0.66825,0.66844,3717000001.0
2006-11-01 15:00:00,0.66843,0.66853,0.66823,0.66831,4280899977.0
2006-11-01 15:30:00,0.66835,0.66849,0.66812,0.66845,4266699993.0
2006-11-01 16:00:00,0.66852,0.66878,0.66849,0.66873,4467399974.0
2006-11-01 16:30:00,0.66874,0.66877,0.66848,0.66848,4191599989.0
2006-11-01 17:00:00,0.66849,0.66913,0.66834,0.66898,4005100001.0
2006-11-01 17:30:00,0.66899,0.66967,0.66888,0.66962,4084200020.0
2006-11-01 18:00:00,0.66964,0.66967,0.669,0.66906,29440399987.0
2006-11-01 18:30:00,0.66911,0.66923,0.66879,0.6688,14698900008.0
2006-11-01 19:00:00,0.6688,0.66898,0.66847,0.66855,11432899994.0
2006-11-01 19:30:00,0.66853,0.66866,0.66831,0.66833,10188499995.0
2006-11-01 20:00:00,0.66837,0.66864,0.66833,0.66851,10651299999.0
2006-11-01 20:30:00,0.66853,0.66884,0.66843,0.6686,21465500028.0
2006-11-01 21:00:00,0.66863,0.66867,0.66817,0.66822,12662299989.0
2006-11-01 21:30:00,0.6682,0.66838,0.66806,0.66816,7721500005.0
2006-11-01 22:00:00,0.66812,0.66834,0.66805,0.66825,8058399992.0
2006-11-01 22:30:00,0.66825,0.66831,0.66805,0.66805,5640499974.0
2006-11-01 23:00:00,0.66789,0.66829,0.66789,0.6682,3808399992.0
2006-11-01 23:30:00,0.66823,0.66828,0.66779,0.66807,3738300004.0
2006-11-02 00:00:00,0.6677,0.66841,0.66731,0.66805,3762399983.0
2006-11-02 00:30:00,0.66818,0.66858,0.66801,0.66833,3903500001.0
2006-11-02 01:00:00,0.66833,0.66863,0.66813,0.66859,4005400004.0
2006-11-02 01:30:00,0.6686,0.66866,0.66838,0.6685,3823200001.0
2006-11-02 02:00:00,0.66853,0.66877,0.66847,0.66865,3597900002.0
2006-11-02 02:30:00,0.66859,0.66874,0.66803,0.6682,4000199996.0
2006-11-02 03:00:00,0.66823,0.66853,0.66798,0.66828,3179400019.0
2006-11-02 03:30:00,0.66828,0.66857,0.66812,0.66839,3536100002.0
2006-11-02 04:00:00,0.66844,0.66864,0.66837,0.66847,3328700006.0
2006-11-02 04:30:00,0.66845,0.66865,0.66829,0.66855,2940100008.0
2006-11-02 05:00:00,0.66862,0.6687,0.66814,0.66852,3497499996.0
2006-11-02 05:30:00,0.66853,0.66859,0.66819,0.66851,3659799992.0
2006-11-02 06:00:00,0.66854,0.66854,0.66817,0.66834,3406499990.0
2006-11-02 06:30:00,0.66834,0.66856,0.66826,0.66847,3468999989.0
2006-11-02 07:00:00,0.66847,0.66856,0.66826,0.66843,3197300002.0
2006-11-02 07:30:00,0.66841,0.66875,0.66833,0.66875,3500200009.0
2006-11-02 08:00:00,0.6687,0.66899,0.66859,0.66886,3641399997.0
2006-11-02 08:30:00,0.66882,0.66922,0.66869,0.66909,4652100000.0
2006-11-02 09:00:00,0.66912,0.66941,0.66904,0.66919,3490700011.0
2006-11-02 09:30:00,0.66923,0.66956,0.66905,0.6694,3633600004.0
2006-11-02 10:00:00,0.66933,0.66955,0.66905,0.6692,3441699999.0
2006-11-02 10:30:00,0.66922,0.66923,0.66885,0.66915,3940299993.0
2006-11-02 11:00:00,0.66915,0.66929,0.66891,0.66894,3703099990.0
2006-11-02 11:30:00,0.66899,0.66908,0.66869,0.66879,4174800016.0
2006-11-02 12:00:00,0.66875,0.66881,0.66832,0.66853,4170699982.0
2006-11-02 12:30:00,0.66851,0.66856,0.66819,0.66838,3870199997.0
2006-11-02 13:00:00,0.6685,0.66863,0.66837,0.66853,4008400013.0
2006-11-02 13:30:00,0.66853,0.6693,0.66847,0.66913,3788799991.0
2006-11-02 14:00:00,0.6691,0.66925,0.66889,0.66907,3912099983.0
2006-11-02 14:30:00,0.66904,0.66961,0.66895,0.66944,3953799968.0
2006-11-02 15:00:00,0.66942,0.66949,0.66876,0.66886,3847099992.0
2006-11-02 15:30:00,0.66887,0.66894,0.66839,0.66868,4669999968.0
2006-11-02 16:00:00,0.66873,0.66885,0.66856,0.66879,3399100009.0
2006-11-02 16:30:00,0.66876,0.6689,0.66839,0.66839,4097199980.0
2006-11-02 17:00:00,0.66834,0.66871,0.66834,0.66868,4365699990.0
2006-11-02 17:30:00,0.66868,0.66939,0.66863,0.66933,3754599989.0
2006-11-02 18:00:00,0.66931,0.66932,0.66898,0.66908,32517799974.0
2006-11-02 18:30:00,0.66909,0.66958,0.66902,0.66937,14678699962.0
2006-11-02 19:00:00,0.66935,0.66944,0.66902,0.66925,11940699970.0
2006-11-02 19:30:00,0.66923,0.66942,0.669,0.66931,11445500002.0
2006-11-02 20:00:00,0.66936,0.66938,0.66916,0.66932,10835000004.0
2006-11-02 20:30:00,0.66933,0.66965,0.66929,0.66949,21573900018.0
2006-11-02 21:00:00,0.66953,0.66966,0.66914,0.66932,12221600002.0
2006-11-02 21:30:00,0.6693,0.66954,0.66922,0.66948,7579199996.0
2006-11-02 22:00:00,0.66943,0.66944,0.6692,0.66922,7891000003.0
2006-11-02 22:30:00,0.66924,0.66945,0.66911,0.66911,5817299996.0
2006-11-02 23:00:00,0.669,0.66957,0.669,0.6695,3283200007.0
2006-11-02 23:30:00,0.66951,0.66976,0.66918,0.66944,4502599989.0
2006-11-03 00:00:00,0.66929,0.66958,0.66916,0.66948,3329699985.0
2006-11-03 00:30:00,0.66952,0.66967,0.66924,0.66962,3360699987.0
2006-11-03 01:00:00,0.66953,0.66981,0.66949,0.66968,3834699988.0
2006-11-03 01:30:00,0.66963,0.66979,0.66936,0.66952,3151400006.0
2006-11-03 02:00:00,0.66952,0.66962,0.66929,0.66952,4042500013.0
2006-11-03 02:30:00,0.66945,0.66965,0.66935,0.66963,3960000016.0
2006-11-03 03:00:00,0.66965,0.66976,0.66948,0.6696,2913500024.0
2006-11-03 03:30:00,0.66968,0.66977,0.6694,0.6694,2759700001.0
2006-11-03 04:00:00,0.66949,0.66968,0.66944,0.66961,3315899991.0
2006-11-03 04:30:00,0.66961,0.66974,0.6695,0.66952,3753299988.0
2006-11-03 05:00:00,0.6695,0.6697,0.66933,0.66944,3840699993.0
2006-11-03 05:30:00,0.66951,0.66957,0.66932,0.66943,2784600009.0
2006-11-03 06:00:00,0.66942,0.66958,0.66931,0.66955,3392199993.0
2006-11-03 06:30:00,0.66955,0.66965,0.66928,0.66937,3577999998.0
2006-11-03 07:00:00,0.6695,0.66968,0.66908,0.66945,3539999998.0
2006-11-03 07:30:00,0.66942,0.66958,0.66916,0.66944,4243800000.0
2006-11-03 08:00:00,0.66935,0.66957,0.66922,0.66944,2957199996.0
2006-11-03 08:30:00,0.66942,0.66955,0.6693,0.66948,3825799983.0
2006-11-03 09:00:00,0.66948,0.66979,0.66947,0.66965,4031199986.0
2006-11-03 09:30:00,0.66967,0.67002,0.66933,0.66949,4220200007.0
2006-11-03 10:00:00,0.6695,0.66962,0.6691,0.66932,4056799997.0
2006-11-03 10:30:00,0.66932,0.66938,0.66898,0.66905,3974699997.0
2006-11-03 11:00:00,0.66903,0.66917,0.66897,0.66902,4307500024.0
2006-11-03 11:30:00,0.66901,0.66904,0.66841,0.66897,3994199983.0
2006-11-03 12:00:00,0.66893,0.66903,0.66851,0.66857,4324200006.0
2006-11-03 12:30:00,0.66852,0.66936,0.6684,0.66925,3767899999.0
2006-11-03 13:00:00,0.66927,0.66972,0.66924,0.6697,3636799990.0
2006-11-03 13:30:00,0.66957,0.66963,0.66903,0.66903,3864799988.0
2006-11-03 14:00:00,0.66898,0.66926,0.66894,0.66917,3978000001.0
2006-11-03 14:30:00,0.66909,0.66915,0.66878,0.66897,4325899969.0
2006-11-03 15:00:00,0.66895,0.66904,0.66843,0.66865,4381499987.0
2006-11-03 15:30:00,0.66875,0.66884,0.66714,0.66812,4156399989.0
2006-11-03 16:00:00,0.66811,0.66846,0.66804,0.66832,3915300006.0
2006-11-03 16:30:00,0.66832,0.66854,0.6682,0.66833,4021699993.0
2006-11-03 17:00:00,0.66836,0.66878,0.66816,0.66864,4149900000.0
2006-11-03 17:30:00,0.66865,0.66871,0.66828,0.66828,3593899992.0
2006-11-03 18:00:00,0.66826,0.6685,0.6681,0.66816,31683599987.0
2006-11-03 18:30:00,0.66814,0.66829,0.66797,0.66815,13452499997.0
2006-11-03 19:00:00,0.66814,0.66852,0.66811,0.66844,11453799969.0
2006-11-03 19:30:00,0.66843,0.66863,0.66838,0.66852,10339799990.0
2006-11-03 20:00:00,0.6686,0.66876,0.66852,0.66862,10990399981.0
2006-11-03 20:30:00,0.66863,0.66875,0.66856,0.66865,21113899983.0
2006-11-03 21:00:00,0.66868,0.66879,0.66859,0.66872,13515899984.0
2006-11-03 21:30:00,0.66865,0.66887,0.66857,0.66883,7651400004.0
2006-11-03 22:00:00,0.66875,0.66911,0.6684,0.6687,8119699976.0
2006-11-03 22:30:00,0.66859,0.66923,0.66844,0.66854,6529700002.0
2006-11-03 23:00:00,0.66855,0.6691,0.66855,0.66865,5084299985.0
2006-11-03 23:30:00,0.6687,0.66911,0.66848,0.66891,5168499996.0
2006-11-06 00:00:00,0.66855,0.66888,0.66828,0.66841,4058799980.0
2006-11-06 00:30:00,0.66846,0.66871,0.66829,0.66852,3684699992.0
2006-11-06 01:00:00,0.66851,0.6686,0.6684,0.66859,3921800023.0
2006-11-06 01:30:00,0.66858,0.66869,0.66837,0.66842,4104300011.0
2006-11-06 02:00:00,0.66843,0.66866,0.66828,0.66855,3670999997.0
2006-11-06 02:30:00,0.66852,0.66886,0.66839,0.66871,3245399984.0
2006-11-06 03:00:00,0.66873,0.66877,0.66826,0.66845,3317800000.0
2006-11-06 03:30:00,0.66843,0.66848,0.66817,0.66833,2857899995.0
2006-11-06 04:00:00,0.66833,0.66839,0.66816,0.66828,2797400005.0
2006-11-06 04:30:00,0.66829,0.66848,0.66814,0.66832,3247800007.0
2006-11-06 05:00:00,0.6683,0.66847,0.66815,0.66833,3599200004.0
2006-11-06 05:30:00,0.66833,0.66854,0.66811,0.66842,3289900002.0
2006-11-06 06:00:00,0.66845,0.6685,0.66816,0.66827,3740899986.0
2006-11-06 06:30:00,0.66838,0.66848,0.66816,0.66833,3616799996.0
2006-11-06 07:00:00,0.66829,0.6687,0.66822,0.66848,3311299991.0
2006-11-06 07:30:00,0.66852,0.66856,0.66835,0.66853,4404300012.0
2006-11-06 08:00:00,0.6685,0.66853,0.66825,0.66846,3772699992.0
2006-11-06 08:30:00,0.66851,0.66868,0.6683,0.66863,3544399999.0
2006-11-06 09:00:00,0.66865,0.66894,0.66843,0.6689,3482199995.0
2006-11-06 09:30:00,0.66888,0.66904,0.66877,0.66893,3703000015.0
2006-11-06 10:00:00,0.66888,0.66908,0.66864,0.66892,4652100014.0
2006-11-06 10:30:00,0.66894,0.66951,0.66894,0.66947,4252600007.0
2006-11-06 11:00:00,0.66953,0.6696,0.66918,0.66922,4241600009.0
2006-11-06 11:30:00,0.66939,0.66979,0.66939,0.66961,3855800012.0
2006-11-06 12:00:00,0.66952,0.66961,0.66922,0.66942,4465400004.0
2006-11-06 12:30:00,0.66937,0.66977,0.6693,0.6697,4297499992.0
2006-11-06 13:00:00,0.66968,0.66994,0.66954,0.66975,3640499981.0
2006-11-06 13:30:00,0.66972,0.66993,0.66966,0.66969,4224400001.0
2006-11-06 14:00:00,0.66969,0.66975,0.66951,0.66971,4109200004.0
2006-11-06 14:30:00,0.6697,0.66986,0.66961,0.66965,4435200025.0
2006-11-06 15:00:00,0.66964,0.66981,0.66961,0.6697,3569099982.0
2006-11-06 15:30:00,0.6697,0.66985,0.66951,0.66975,3476999993.0
2006-11-06 16:00:00,0.66973,0.6698,0.66956,0.6698,3718200004.0
2006-11-06 16:30:00,0.66975,0.67026,0.66973,0.67011,4248100008.0
2006-11-06 17:00:00,0.67007,0.67025,0.67002,0.6701,4353899997.0
2006-11-06 17:30:00,0.66998,0.67047,0.66988,0.67023,3633500012.0
2006-11-06 18:00:00,0.6702,0.67042,0.67009,0.67015,32088799933.0
2006-11-06 18:30:00,0.67013,0.67028,0.66994,0.67022,14817299977.0
2006-11-06 19:00:00,0.67018,0.67055,0.67011,0.67044,12561700012.0
2006-11-06 19:30:00,0.67038,0.67055,0.67027,0.67052,11623299992.0
2006-11-06 20:00:00,0.67057,0.67058,0.67017,0.67041,11522099980.0
2006-11-06 20:30:00,0.67043,0.67055,0.67022,0.6704,20273100031.0
2006-11-06 21:00:00,0.67045,0.6706,0.67036,0.67051,13009099983.0
2006-11-06 21:30:00,0.67047,0.6706,0.67044,0.67058,7246899984.0
2006-11-06 22:00:00,0.67053,0.67055,0.67028,0.67044,8765399951.0
2006-11-06 22:30:00,0.67047,0.67058,0.67027,0.67027,5547899990.0
2006-11-06 23:00:00,0.67015,0.67056,0.67015,0.67045,3217600007.0
2006-11-06 23:30:00,0.67048,0.67057,0.67003,0.67037,3661199997.0
2006-11-07 00:00:00,0.67018,0.6707,0.67016,0.67046,3392399974.0
2006-11-07 00:30:00,0.67055,0.67069,0.67006,0.67028,2970699994.0
2006-11-07 01:00:00,0.67025,0.67043,0.67002,0.67027,3744200005.0
2006-11-07 01:30:00,0.67017,0.67037,0.67007,0.67022,3694100003.0
2006-11-07 02:00:00,0.67018,0.67022,0.66994,0.67004,3564800005.0
2006-11-07 02:30:00,0.67004,0.67018,0.66983,0.66989,3747600000.0
2006-11-07 03:00:00,0.67001,0.6703,0.66968,0.66973,3406499990.0
2006-11-07 03:30:00,0.66981,0.66988,0.66967,0.66983,2699900003.0
2006-11-07 04:00:00,0.66985,0.67018,0.66974,0.67002,3229299995.0
2006-11-07 04:30:00,0.67003,0.67018,0.66989,0.67004,3787500001.0
2006-11-07 05:00:00,0.67009,0.67019,0.66989,0.67008,3298799984.0
2006-11-07 05:30:00,0.67008,0.67027,0.66992,0.66997,3471999995.0
2006-11-07 06:00:00,0.66997,0.67046,0.66985,0.67042,3825899983.0
2006-11-07 06:30:00,0.67041,0.67043,0.66972,0.67005,3854800014.0
2006-11-07 07:00:00,0.67001,0.67017,0.6699,0.67005,3788899988.0
2006-11-07 07:30:00,0.67002,0.67015,0.66981,0.67013,3419300011.0
2006-11-07 08:00:00,0.6701,0.67029,0.66999,0.67013,3347000002.0
2006-11-07 08:30:00,0.67014,0.67015,0.66977,0.66989,4445199993.0
2006-11-07 09:00:00,0.66993,0.67023,0.66982,0.66992,4119300008.0
2006-11-07 09:30:00,0.66992,0.67,0.66964,0.66989,3622600007.0
2006-11-07 10:00:00,0.66987,0.66999,0.66979,0.66992,4068200017.0
2006-11-07 10:30:00,0.66993,0.67,0.66976,0.66992,3900700006.0
2006-11-07 11:00:00,0.66993,0.67008,0.66968,0.66992,4497699998.0
2006-11-07 11:30:00,0.66999,0.67002,0.66956,0.6697,3931200006.0
2006-11-07 12:00:00,0.66965,0.66992,0.66951,0.66985,4329200007.0
2006-11-07 12:30:00,0.6698,0.66996,0.66967,0.66989,3532400004.0
2006-11-07 13:00:00,0.66995,0.66998,0.66969,0.66983,3552100011.0
2006-11-07 13:30:00,0.66978,0.66985,0.66941,0.6698,4609200024.0
2006-11-07 14:00:00,0.66982,0.66985,0.66955,0.66975,4600999974.0
2006-11-07 14:30:00,0.6697,0.66989,0.66961,0.66966,4035300005.0
2006-11-07 15:00:00,0.66967,0.66994,0.6696,0.66983,4393600002.0
2006-11-07 15:30:00,0.66985,0.67031,0.66974,0.67022,3996300006.0
2006-11-07 16:00:00,0.6702,0.67041,0.67002,0.67013,4185500000.0
2006-11-07 16:30:00,0.67008,0.67053,0.66999,0.67024,4564399992.0
2006-11-07 17:00:00,0.67028,0.67034,0.6701,0.67018,4688700009.0
2006-11-07 17:30:00,0.67025,0.67048,0.66993,0.67043,3931000007.0
2006-11-07 18:00:00,0.6704,0.67082,0.6703,0.67058,30428799985.0
2006-11-07 18:30:00,0.6706,0.67062,0.6703,0.6704,14634700014.0
2006-11-07 19:00:00,0.6704,0.67081,0.67038,0.6708,11600899996.0
2006-11-07 19:30:00,0.67078,0.67089,0.67067,0.67085,11118900020.0
2006-11-07 20:00:00,0.67095,0.67118,0.67076,0.67082,11351000017.0
2006-11-07 20:30:00,0.67083,0.67095,0.67011,0.67025,20826500028.0
2006-11-07 21:00:00,0.67028,0.67046,0.67017,0.67032,13105899974.0
2006-11-07 21:30:00,0.67028,0.67039,0.67001,0.6701,7816800038.0
2006-11-07 22:00:00,0.67003,0.67013,0.6699,0.66999,8006999992.0
2006-11-07 22:30:00,0.67002,0.6701,0.66987,0.66987,5408799994.0
2006-11-07 23:00:00,0.66972,0.67023,0.66972,0.66995,3986899983.0
2006-11-07 23:30:00,0.67002,0.67021,0.66985,0.67007,3927800003.0
2006-11-08 00:00:00,0.66993,0.67027,0.66981,0.67008,3556600024.0
2006-11-08 00:30:00,0.67002,0.6703,0.66996,0.67011,3838199991.0
2006-11-08 01:00:00,0.67006,0.67081,0.67006,0.67053,4286800008.0
2006-11-08 01:30:00,0.67048,0.67072,0.67027,0.67042,3438700015.0
2006-11-08 02:00:00,0.6704,0.67043,0.67,0.67024,3787400007.0
2006-11-08 02:30:00,0.67021,0.67025,0.67001,0.67019,3739400012.0
2006-11-08 03:00:00,0.67023,0.67041,0.67009,0.67039,2901400005.0
2006-11-08 03:30:00,0.67043,0.67045,0.67006,0.67032,3158000011.0
2006-11-08 04:00:00,0.67038,0.67041,0.67016,0.67033,3159900003.0
2006-11-08 04:30:00,0.67032,0.6704,0.6701,0.67015,4028599989.0
2006-11-08 05:00:00,0.67008,0.67022,0.66999,0.67005,3138799983.0
2006-11-08 05:30:00,0.67003,0.67017,0.66974,0.67004,3598099983.0
2006-11-08 06:00:00,0.67009,0.6703,0.66986,0.67007,3061099987.0
2006-11-08 06:30:00,0.67005,0.67027,0.66989,0.67015,2914099994.0
2006-11-08 07:00:00,0.6701,0.67056,0.66999,0.67015,4039999980.0
2006-11-08 07:30:00,0.67005,0.67027,0.6699,0.67022,3344499999.0
2006-11-08 08:00:00,0.67013,0.67017,0.66973,0.67005,3625500001.0
2006-11-08 08:30:00,0.66997,0.67018,0.66988,0.67005,4584700025.0
2006-11-08 09:00:00,0.67005,0.67043,0.66995,0.67023,4742900006.0
2006-11-08 09:30:00,0.67027,0.67034,0.66971,0.6699,3829399995.0
2006-11-08 10:00:00,0.6699,0.67022,0.66977,0.67018,4228899995.0
2006-11-08 10:30:00,0.67017,0.67028,0.66976,0.67008,4450899984.0
2006-11-08 11:00:00,0.67006,0.6707,0.66992,0.67061,4228699998.0
2006-11-08 11:30:00,0.67064,0.67117,0.67039,0.67109,4770700009.0
2006-11-08 12:00:00,0.67102,0.6711,0.6705,0.67054,3984099990.0
2006-11-08 12:30:00,0.6705,0.67062,0.6704,0.6705,4105200004.0
2006-11-08 13:00:00,0.67053,0.67085,0.67048,0.6706,3757400019.0
2006-11-08 13:30:00,0.67061,0.67067,0.67045,0.67046,4054999976.0
2006-11-08 14:00:00,0.67043,0.67053,0.66997,0.67043,4175699992.0
2006-11-08 14:30:00,0.67039,0.67075,0.67038,0.67065,3886999990.0
2006-11-08 15:00:00,0.67064,0.67079,0.67036,0.67053,3923799978.0
2006-11-08 15:30:00,0.67051,0.67071,0.67041,0.6705,3836800005.0
2006-11-08 16:00:00,0.67052,0.67054,0.67025,0.67039,3788600009.0
2006-11-08 16:30:00,0.67047,0.67074,0.67041,0.67055,3698900001.0
2006-11-08 17:00:00,0.67059,0.67065,0.67041,0.67047,4507399988.0
2006-11-08 17:30:00,0.67051,0.67068,0.67016,0.67016,3760999997.0
2006-11-08 18:00:00,0.67013,0.67041,0.6701,0.67024,27539199977.0
2006-11-08 18:30:00,0.67023,0.67035,0.67012,0.67019,14300200000.0
2006-11-08 19:00:00,0.67021,0.67027,0.66973,0.66984,11747699965.0
2006-11-08 19:30:00,0.66984,0.67007,0.66976,0.6699,10432399996.0
2006-11-08 20:00:00,0.66998,0.67013,0.66988,0.67002,11397399991.0
2006-11-08 20:30:00,0.67003,0.67009,0.66981,0.6699,22597499986.0
2006-11-08 21:00:00,0.66992,0.67014,0.6698,0.67007,13613299990.0
2006-11-08 21:30:00,0.67005,0.67025,0.66992,0.67009,7818899975.0
2006-11-08 22:00:00,0.67007,0.67015,0.6698,0.6698,7650800025.0
2006-11-08 22:30:00,0.66981,0.6699,0.66948,0.66948,5874599974.0
2006-11-08 23:00:00,0.66932,0.66978,0.66932,0.6695,3424900017.0
2006-11-08 23:30:00,0.66955,0.66965,0.66905,0.66934,3219699995.0
2006-11-09 00:00:00,0.66927,0.66958,0.6691,0.66934,3363099999.0
2006-11-09 00:30:00,0.66944,0.66978,0.66939,0.66972,3320800011.0
2006-11-09 01:00:00,0.6698,0.6698,0.66941,0.66948,3488600002.0
2006-11-09 01:30:00,0.66946,0.6699,0.66936,0.66959,4388999997.0
2006-11-09 02:00:00,0.6696,0.66969,0.66934,0.6696,3939600018.0
2006-11-09 02:30:00,0.66958,0.66992,0.66949,0.66988,4249599988.0
2006-11-09 03:00:00,0.66983,0.66986,0.66963,0.66975,3210799985.0
2006-11-09 03:30:00,0.66973,0.66983,0.66962,0.66965,3336600018.0
2006-11-09 04:00:00,0.66967,0.67,0.66949,0.66987,3291499998.0
2006-11-09 04:30:00,0.66991,0.67008,0.66986,0.66996,4080999996.0
2006-11-09 05:00:00,0.66992,0.67023,0.66987,0.67005,3439200001.0
2006-11-09 05:30:00,0.67008,0.67023,0.66985,0.67003,3273300009.0
2006-11-09 06:00:00,0.67004,0.67027,0.66995,0.67015,3069499995.0
2006-11-09 06:30:00,0.67014,0.67023,0.66998,0.67012,2701600004.0
2006-11-09 07:00:00,0.67007,0.67025,0.6699,0.67022,3227600010.0
2006-11-09 07:30:00,0.6702,0.67028,0.6699,0.67011,3597400018.0
2006-11-09 08:00:00,0.67008,0.67017,0.6699,0.67002,3060200012.0
2006-11-09 08:30:00,0.66999,0.67012,0.66972,0.66973,3918200004.0
2006-11-09 09:00:00,0.66974,0.67032,0.66974,0.67026,3924000014.0
2006-11-09 09:30:00,0.67031,0.67045,0.6701,0.67027,3802799979.0
2006-11-09 10:00:00,0.6703,0.67053,0.67017,0.67022,4237100007.0
2006-11-09 10:30:00,0.67022,0.67033,0.67002,0.6702,3998699985.0
2006-11-09 11:00:00,0.67022,0.67036,0.67005,0.67024,3807699987.0
2006-11-09 11:30:00,0.67034,0.67057,0.67007,0.67027,4596600003.0
2006-11-09 12:00:00,0.67018,0.67021,0.66991,0.67003,4166999979.0
2006-11-09 12:30:00,0.67002,0.6702,0.66967,0.67015,4107099989.0
2006-11-09 13:00:00,0.67018,0.67042,0.66981,0.67015,4077900013.0
2006-11-09 13:30:00,0.67014,0.67036,0.66992,0.67009,3754799998.0
2006-11-09 14:00:00,0.67033,0.6719,0.67033,0.67149,4509299988.0
2006-11-09 14:30:00,0.67152,0.67165,0.67127,0.67165,3838399994.0
2006-11-09 15:00:00,0.67164,0.67282,0.6716,0.6724,3766999979.0
2006-11-09 15:30:00,0.67233,0.6725,0.67194,0.67241,3555500008.0
2006-11-09 16:00:00,0.67248,0.67275,0.6724,0.67275,3745900019.0
2006-11-09 16:30:00,0.6727,0.67315,0.67263,0.67293,3433199994.0
2006-11-09 17:00:00,0.67284,0.67341,0.67276,0.6729,5120099976.0
2006-11-09 17:30:00,0.67291,0.67366,0.67282,0.67362,4064000004.0
2006-11-09 18:00:00,0.67358,0.67358,0.6727,0.67325,32843799996.0
2006-11-09 18:30:00,0.67322,0.67341,0.67295,0.67303,14784000006.0
2006-11-09 19:00:00,0.673,0.67328,0.6728,0.67294,13011799968.0
2006-11-09 19:30:00,0.67291,0.67307,0.67257,0.6728,11100300012.0
2006-11-09 20:00:00,0.67291,0.67319,0.67283,0.67312,10751499995.0
2006-11-09 20:30:00,0.67313,0.67333,0.67297,0.67314,21209099998.0
2006-11-09 21:00:00,0.67318,0.67325,0.67296,0.67302,12946199972.0
2006-11-09 21:30:00,0.673,0.67305,0.67268,0.67297,7503799973.0
2006-11-09 22:00:00,0.67295,0.67316,0.67284,0.67305,7946000004.0
2006-11-09 22:30:00,0.67308,0.67324,0.67275,0.6731,5726999999.0
2006-11-09 23:00:00,0.67291,0.67333,0.67291,0.67318,3495599981.0
2006-11-09 23:30:00,0.67321,0.67324,0.67292,0.67314,4030299987.0
2006-11-10 00:00:00,0.67302,0.67318,0.67286,0.67306,3652900003.0
2006-11-10 00:30:00,0.67314,0.67324,0.67281,0.67296,3889900018.0
2006-11-10 01:00:00,0.67299,0.6732,0.67281,0.67281,4112199996.0
2006-11-10 01:30:00,0.67289,0.673,0.67267,0.67292,3311100009.0
2006-11-10 02:00:00,0.6729,0.67313,0.67285,0.6731,3533499996.0
2006-11-10 02:30:00,0.67292,0.67334,0.67287,0.6732,3445199996.0
2006-11-10 03:00:00,0.67323,0.67325,0.67296,0.67303,2509700000.0
2006-11-10 03:30:00,0.67307,0.67323,0.67271,0.673,2772100014.0
2006-11-10 04:00:00,0.67307,0.67341,0.6729,0.67321,3888100012.0
2006-11-10 04:30:00,0.67323,0.67331,0.67304,0.67312,3723199989.0
2006-11-10 05:00:00,0.6731,0.67327,0.67282,0.67303,3546599987.0
2006-11-10 05:30:00,0.67303,0.67323,0.67287,0.67314,3398199990.0
2006-11-10 06:00:00,0.67313,0.67329,0.67297,0.67323,3685200008.0
2006-11-10 06:30:00,0.67315,0.67336,0.67291,0.6732,3782099970.0
2006-11-10 07:00:00,0.67318,0.67344,0.67316,0.67335,3740400007.0
2006-11-10 07:30:00,0.67334,0.67354,0.67321,0.67335,4128700010.0
2006-11-10 08:00:00,0.67332,0.67345,0.67317,0.67332,3444299990.0
2006-11-10 08:30:00,0.67333,0.67337,0.67301,0.67303,3973199986.0
2006-11-10 09:00:00,0.67301,0.67354,0.67301,0.67322,3521599976.0
2006-11-10 09:30:00,0.67322,0.67392,0.67319,0.67369,4219999996.0
2006-11-10 10:00:00,0.67368,0.67391,0.6732,0.67326,4173199995.0
2006-11-10 10:30:00,0.67323,0.67344,0.67272,0.67303,4355900005.0
2006-11-10 11:00:00,0.67301,0.67301,0.6725,0.67272,4089799983.0
2006-11-10 11:30:00,0.6728,0.67308,0.67254,0.6726,4668499995.0
2006-11-10 12:00:00,0.67249,0.67258,0.67198,0.67225,4668200005.0
2006-11-10 12:30:00,0.6722,0.67232,0.67135,0.6715,4468099990.0
2006-11-10 13:00:00,0.67151,0.67183,0.67147,0.67171,3732399992.0
2006-11-10 13:30:00,0.67168,0.67222,0.67158,0.67218,3729200000.0
2006-11-10 14:00:00,0.67224,0.67262,0.67212,0.67239,4787299993.0
2006-11-10 14:30:00,0.67235,0.67242,0.67191,0.67205,3712900024.0
2006-11-10 15:00:00,0.67206,0.67233,0.67196,0.672,3545900007.0
2006-11-10 15:30:00,0.67202,0.67218,0.67195,0.67202,3769799997.0
2006-11-10 16:00:00,0.67202,0.67212,0.67171,0.6718,4100299982.0
2006-11-10 16:30:00,0.67181,0.67196,0.67167,0.67173,3063800003.0
2006-11-10 17:00:00,0.67174,0.67198,0.67158,0.67182,3994599999.0
2006-11-10 17:30:00,0.67185,0.67243,0.67177,0.67241,3747999993.0
2006-11-10 18:00:00,0.67245,0.67251,0.67214,0.6723,31727400000.0
2006-11-10 18:30:00,0.67229,0.6727,0.67221,0.6724,14631399969.0
2006-11-10 19:00:00,0.6724,0.67256,0.67214,0.67215,11877000009.0
2006-11-10 19:30:00,0.67213,0.67225,0.67187,0.67192,10232500021.0
2006-11-10 20:00:00,0.67197,0.67213,0.67185,0.67203,11285799993.0
2006-11-10 20:30:00,0.67204,0.67215,0.67178,0.67182,19640300002.0
2006-11-10 21:00:00,0.67183,0.67202,0.6717,0.67179,13436699994.0
2006-11-10 21:30:00,0.67177,0.67204,0.67162,0.672,7254199992.0
2006-11-10 22:00:00,0.67196,0.67224,0.67184,0.672,8193199982.0
2006-11-10 22:30:00,0.67204,0.67228,0.67197,0.67199,6232100030.0
2006-11-10 23:00:00,0.67187,0.67229,0.67177,0.67177,3683299994.0
2006-11-10 23:30:00,0.67178,0.67203,0.67161,0.67185,3285700007.0
2006-11-13 00:00:00,0.67212,0.67227,0.67178,0.67178,3887100007.0
2006-11-13 00:30:00,0.6719,0.67203,0.67155,0.67193,4093499993.0
2006-11-13 01:00:00,0.67168,0.67209,0.67163,0.67202,3675999960.0
2006-11-13 01:30:00,0.67203,0.67212,0.67154,0.6719,3752899991.0
2006-11-13 02:00:00,0.67185,0.67205,0.67175,0.67197,4188600007.0
2006-11-13 02:30:00,0.67191,0.67218,0.67167,0.67201,3888999983.0
2006-11-13 03:00:00,0.67202,0.67231,0.6719,0.67226,4154600006.0
2006-11-13 03:30:00,0.67223,0.67234,0.67206,0.67215,3666299992.0
2006-11-13 04:00:00,0.67223,0.67237,0.67206,0.6721,3495900014.0
2006-11-13 04:30:00,0.6721,0.6723,0.67206,0.67212,3830899994.0
2006-11-13 05:00:00,0.67215,0.67238,0.67207,0.67222,3507300004.0
2006-11-13 05:30:00,0.67221,0.67227,0.67194,0.67222,3756599997.0
2006-11-13 06:00:00,0.67215,0.67238,0.67205,0.67224,3398900007.0
2006-11-13 06:30:00,0.67222,0.67238,0.67208,0.67235,4174800004.0
2006-11-13 07:00:00,0.67232,0.6725,0.6722,0.67245,3357000010.0
2006-11-13 07:30:00,0.67243,0.6726,0.6722,0.67242,3434299997.0
2006-11-13 08:00:00,0.6724,0.67247,0.67219,0.6723,2648099987.0
2006-11-13 08:30:00,0.67232,0.67261,0.67202,0.67246,3667699993.0
2006-11-13 09:00:00,0.67248,0.67249,0.67217,0.67225,3743900001.0
2006-11-13 09:30:00,0.67227,0.67259,0.67217,0.67228,4215699992.0
2006-11-13 10:00:00,0.67227,0.67246,0.67195,0.67204,4100899998.0
2006-11-13 10:30:00,0.67207,0.67265,0.67191,0.67248,3839999984.0
2006-11-13 11:00:00,0.67248,0.67268,0.67235,0.67256,4905499990.0
2006-11-13 11:30:00,0.67266,0.67337,0.67232,0.67332,4727200000.0
2006-11-13 12:00:00,0.67325,0.67346,0.67302,0.67316,3629400018.0
2006-11-13 12:30:00,0.67312,0.67351,0.67308,0.6731,4264299998.0
2006-11-13 13:00:00,0.67321,0.67348,0.67309,0.67345,4144999988.0
2006-11-13 13:30:00,0.67343,0.67373,0.6733,0.67336,4232199977.0
2006-11-13 14:00:00,0.67334,0.67381,0.67332,0.67373,3809900001.0
2006-11-13 14:30:00,0.67363,0.67388,0.6736,0.67375,3732899995.0
2006-11-13 15:00:00,0.67372,0.67398,0.67354,0.6737,4078899980.0
2006-11-13 15:30:00,0.67369,0.67406,0.67369,0.67397,3736600012.0
2006-11-13 16:00:00,0.67398,0.67453,0.67391,0.6743,4267699987.0
2006-11-13 16:30:00,0.67425,0.67432,0.67384,0.67402,3772900010.0
2006-11-13 17:00:00,0.67397,0.67408,0.67364,0.67369,4583500020.0
2006-11-13 17:30:00,0.67368,0.67371,0.67317,0.67317,4266299996.0
2006-11-13 18:00:00,0.67319,0.67352,0.67318,0.67339,31453699964.0
2006-11-13 18:30:00,0.67338,0.67359,0.67322,0.67332,14479099999.0
2006-11-13 19:00:00,0.6733,0.67349,0.67312,0.67345,11760799976.0
2006-11-13 19:30:00,0.67343,0.67364,0.67328,0.67347,11548400003.0
2006-11-13 20:00:00,0.67358,0.6737,0.67344,0.67357,11136299976.0
2006-11-13 20:30:00,0.67358,0.67378,0.67352,0.6736,21029600025.0
2006-11-13 21:00:00,0.67363,0.67367,0.67324,0.67331,13810799960.0
2006-11-13 21:30:00,0.67328,0.67383,0.67326,0.67371,7377700010.0
2006-11-13 22:00:00,0.67368,0.67371,0.67342,0.67342,8087200016.0
2006-11-13 22:30:00,0.67349,0.67352,0.67322,0.67322,5627900009.0
2006-11-13 23:00:00,0.6731,0.67365,0.6731,0.6733,3705000005.0
2006-11-13 23:30:00,0.67333,0.67359,0.67309,0.67337,3949600023.0
2006-11-14 00:00:00,0.67326,0.67366,0.67308,0.67328,3174200014.0
2006-11-14 00:30:00,0.67334,0.67342,0.67322,0.67325,3196399992.0
2006-11-14 01:00:00,0.67324,0.67357,0.67324,0.67349,3497100005.0
2006-11-14 01:30:00,0.67344,0.67358,0.67289,0.67289,4227100001.0
2006-11-14 02:00:00,0.67298,0.67328,0.67288,0.67313,4036499990.0
2006-11-14 02:30:00,0.67304,0.67325,0.67295,0.67313,4587800020.0
2006-11-14 03:00:00,0.67311,0.6733,0.67298,0.67315,3285600014.0
2006-11-14 03:30:00,0.6731,0.67314,0.6729,0.67298,2816099994.0
2006-11-14 04:00:00,0.67306,0.6732,0.67286,0.67303,3306800001.0
2006-11-14 04:30:00,0.67303,0.67317,0.67293,0.67303,3102500001.0
2006-11-14 05:00:00,0.67298,0.67306,0.6728,0.67297,3084500005.0
2006-11-14 05:30:00,0.67298,0.67324,0.67285,0.67302,3520399996.0
2006-11-14 06:00:00,0.67302,0.67323,0.67289,0.67311,4122100006.0
2006-11-14 06:30:00,0.6731,0.67349,0.67304,0.67324,3918799997.0
2006-11-14 07:00:00,0.67322,0.67342,0.67314,0.67329,2334000007.0
2006-11-14 07:30:00,0.67328,0.67343,0.67303,0.67335,3323399997.0
2006-11-14 08:00:00,0.6733,0.67352,0.67319,0.6733,3701799986.0
2006-11-14 08:30:00,0.67341,0.67368,0.67329,0.67341,3701099997.0
2006-11-14 09:00:00,0.67338,0.67401,0.67318,0.6739,3876599981.0
2006-11-14 09:30:00,0.67393,0.67423,0.67384,0.67395,4183099985.0
2006-11-14 10:00:00,0.67395,0.67419,0.67376,0.67412,3763899996.0
2006-11-14 10:30:00,0.67409,0.6742,0.67386,0.67417,4434000023.0
2006-11-14 11:00:00,0.67418,0.67432,0.67405,0.6742,3861700010.0
2006-11-14 11:30:00,0.67439,0.67581,0.67439,0.67559,4716100000.0
2006-11-14 12:00:00,0.67542,0.676,0.67513,0.676,3679200011.0
2006-11-14 12:30:00,0.67598,0.6761,0.67581,0.67592,4220800005.0
2006-11-14 13:00:00,0.67593,0.67602,0.67558,0.67585,3974799991.0
2006-11-14 13:30:00,0.67583,0.67593,0.6756,0.67562,3905200006.0
2006-11-14 14:00:00,0.67557,0.67591,0.67551,0.67588,4141899991.0
2006-11-14 14:30:00,0.67585,0.67597,0.67569,0.67572,4138900003.0
2006-11-14 15:00:00,0.67577,0.67633,0.67565,0.67603,4605199992.0
2006-11-14 15:30:00,0.67601,0.67617,0.67565,0.67585,4431600015.0
2006-11-14 16:00:00,0.67585,0.67612,0.67582,0.67601,4114299989.0
2006-11-14 16:30:00,0.676,0.6763,0.67594,0.67601,3361499988.0
2006-11-14 17:00:00,0.67599,0.67614,0.67552,0.67571,4642700014.0
2006-11-14 17:30:00,0.6758,0.67629,0.67576,0.67624,4468799994.0
2006-11-14 18:00:00,0.67627,0.67646,0.6756,0.67608,31289200041.0
2006-11-14 18:30:00,0.67612,0.67622,0.67593,0.67607,13820499975.0
2006-11-14 19:00:00,0.67605,0.67616,0.6756,0.67585,12000599991.0
2006-11-14 19:30:00,0.67583,0.67593,0.67566,0.67587,11098699983.0
2006-11-14 20:00:00,0.67593,0.67597,0.67575,0.67577,11084699985.0
2006-11-14 20:30:00,0.67578,0.6759,0.6757,0.67575,21671099985.0
2006-11-14 21:00:00,0.67577,0.6759,0.67562,0.6759,13421099988.0
2006-11-14 21:30:00,0.67585,0.67592,0.6757,0.67587,7472499999.0
2006-11-14 22:00:00,0.67582,0.6759,0.67565,0.6758,7602600035.0
2006-11-14 22:30:00,0.67581,0.67606,0.6755,0.67578,6387200021.0
2006-11-14 23:00:00,0.67567,0.67605,0.67541,0.67559,3644399996.0
2006-11-14 23:30:00,0.67563,0.67587,0.67542,0.67563,3876299997.0
2006-11-15 00:00:00,0.6756,0.67585,0.67533,0.67568,3491500017.0
2006-11-15 00:30:00,0.67572,0.67581,0.67548,0.67565,3935600011.0
2006-11-15 01:00:00,0.67566,0.67578,0.67545,0.67555,4048000006.0
2006-11-15 01:30:00,0.67557,0.67574,0.67543,0.67557,3474800013.0
2006-11-15 02:00:00,0.67559,0.67576,0.67536,0.67552,3986900009.0
2006-11-15 02:30:00,0.67553,0.67566,0.67535,0.67553,3228199998.0
2006-11-15 03:00:00,0.67555,0.67564,0.6753,0.67556,3366599990.0
2006-11-15 03:30:00,0.67556,0.67578,0.67541,0.67558,3150400004.0
2006-11-15 04:00:00,0.67561,0.67572,0.67538,0.67552,2958299996.0
2006-11-15 04:30:00,0.67554,0.67578,0.67527,0.67572,3392599992.0
2006-11-15 05:00:00,0.6757,0.6758,0.67555,0.67573,2746199993.0
2006-11-15 05:30:00,0.67573,0.67586,0.67568,0.67573,3267599999.0
2006-11-15 06:00:00,0.67572,0.67591,0.6756,0.67585,2728699996.0
2006-11-15 06:30:00,0.67585,0.6759,0.67567,0.67587,2998500015.0
2006-11-15 07:00:00,0.67584,0.67603,0.67561,0.67587,3312000011.0
2006-11-15 07:30:00,0.67583,0.67595,0.67557,0.67594,3535199994.0
2006-11-15 08:00:00,0.67588,0.67648,0.67577,0.67622,4080299999.0
2006-11-15 08:30:00,0.67618,0.67632,0.67592,0.6762,4220699991.0
2006-11-15 09:00:00,0.67621,0.67656,0.67605,0.67641,4415399986.0
2006-11-15 09:30:00,0.67645,0.67673,0.67629,0.67665,4128999992.0
2006-11-15 10:00:00,0.67665,0.67668,0.67624,0.67632,4243700004.0
2006-11-15 10:30:00,0.67632,0.67663,0.67624,0.67632,3748199999.0
2006-11-15 11:00:00,0.67632,0.67689,0.67627,0.67675,4263300010.0
2006-11-15 11:30:00,0.67675,0.67752,0.67671,0.67728,5113699990.0
2006-11-15 12:00:00,0.67722,0.67784,0.67722,0.67753,4565499985.0
2006-11-15 12:30:00,0.67746,0.67825,0.67741,0.67809,4285500014.0
2006-11-15 13:00:00,0.67805,0.67805,0.67768,0.67775,4382899997.0
2006-11-15 13:30:00,0.67776,0.6778,0.67746,0.67772,4742399996.0
2006-11-15 14:00:00,0.67771,0.67814,0.67764,0.67803,3925100005.0
2006-11-15 14:30:00,0.678,0.67844,0.67787,0.67828,4188800008.0
2006-11-15 15:00:00,0.67831,0.67861,0.6782,0.67849,3983500010.0
2006-11-15 15:30:00,0.67838,0.67838,0.67793,0.67805,4468799997.0
2006-11-15 16:00:00,0.67808,0.67867,0.67801,0.67863,3715900002.0
2006-11-15 16:30:00,0.67863,0.67878,0.67847,0.67848,3699000006.0
2006-11-15 17:00:00,0.67848,0.67886,0.67842,0.67854,4535300001.0
2006-11-15 17:30:00,0.67859,0.67865,0.67842,0.67844,4294399998.0
2006-11-15 18:00:00,0.67846,0.67871,0.67818,0.67825,29023499991.0
2006-11-15 18:30:00,0.67827,0.6785,0.67807,0.67823,14624500026.0
2006-11-15 19:00:00,0.6782,0.67841,0.67803,0.67836,11472799987.0
2006-11-15 19:30:00,0.67834,0.6784,0.67806,0.67817,11081700003.0
2006-11-15 20:00:00,0.67823,0.67847,0.67801,0.67842,10502399989.0
2006-11-15 20:30:00,0.67842,0.67848,0.67833,0.67838,21893099973.0
2006-11-15 21:00:00,0.67842,0.67886,0.67829,0.67874,13695100017.0
2006-11-15 21:30:00,0.6787,0.67887,0.6785,0.67862,7631300006.0
2006-11-15 22:00:00,0.67861,0.6788,0.67856,0.6787,7526799997.0
2006-11-15 22:30:00,0.67874,0.67883,0.67863,0.67863,5535799999.0
2006-11-15 23:00:00,0.67855,0.67893,0.67855,0.6788,3994700000.0
2006-11-15 23:30:00,0.67882,0.67901,0.67859,0.67895,3343799994.0
2006-11-16 00:00:00,0.67889,0.67906,0.67873,0.67877,3253400012.0
2006-11-16 00:30:00,0.67885,0.67887,0.67864,0.67875,3853099999.0
2006-11-16 01:00:00,0.67885,0.67896,0.67864,0.67877,4226200002.0
2006-11-16 01:30:00,0.67877,0.67885,0.67845,0.67867,3655899989.0
2006-11-16 02:00:00,0.67865,0.67877,0.67841,0.67871,3857699987.0
2006-11-16 02:30:00,0.67865,0.67882,0.6786,0.67875,3665099990.0
2006-11-16 03:00:00,0.67877,0.67887,0.67862,0.67867,3736299997.0
2006-11-16 03:30:00,0.67866,0.67885,0.67841,0.67856,2602600007.0
2006-11-16 04:00:00,0.67865,0.67873,0.67849,0.67863,2691399988.0
2006-11-16 04:30:00,0.67861,0.67877,0.67853,0.67868,3283900006.0
2006-11-16 05:00:00,0.67868,0.6788,0.67856,0.67877,3106599983.0
2006-11-16 05:30:00,0.67876,0.67895,0.67859,0.67874,3867899971.0
2006-11-16 06:00:00,0.67874,0.67891,0.67866,0.6788,3743500015.0
2006-11-16 06:30:00,0.67882,0.67903,0.67869,0.67895,3758900004.0
2006-11-16 07:00:00,0.67891,0.67893,0.67866,0.6787,3829700016.0
2006-11-16 07:30:00,0.67871,0.67906,0.67871,0.67894,3827299986.0
2006-11-16 08:00:00,0.6789,0.67912,0.67856,0.679,3088800005.0
2006-11-16 08:30:00,0.679,0.67907,0.67866,0.67888,3676400017.0
2006-11-16 09:00:00,0.67888,0.67915,0.67865,0.67914,4122899997.0
2006-11-16 09:30:00,0.67913,0.67938,0.6788,0.67928,4707400000.0
2006-11-16 10:00:00,0.67918,0.67939,0.679,0.67927,4461499969.0
2006-11-16 10:30:00,0.6793,0.67939,0.6791,0.67927,4136700004.0
2006-11-16 11:00:00,0.67926,0.67931,0.67875,0.67923,4815799978.0
2006-11-16 11:30:00,0.6791,0.6791,0.6774,0.67797,5054700000.0
2006-11-16 12:00:00,0.67793,0.67861,0.67793,0.67825,3946400012.0
2006-11-16 12:30:00,0.67824,0.67835,0.67809,0.6783,4134200006.0
2006-11-16 13:00:00,0.67832,0.67857,0.67817,0.67847,4361499988.0
2006-11-16 13:30:00,0.67847,0.67852,0.67805,0.67815,3903999990.0
2006-11-16 14:00:00,0.67812,0.67835,0.67804,0.67807,3848499995.0
2006-11-16 14:30:00,0.67807,0.67819,0.67795,0.67807,3640299999.0
2006-11-16 15:00:00,0.67807,0.67814,0.67787,0.67797,3859499996.0
2006-11-16 15:30:00,0.67802,0.67808,0.67759,0.6778,4136800007.0
2006-11-16 16:00:00,0.67787,0.67799,0.67766,0.67782,3999699985.0
2006-11-16 16:30:00,0.67781,0.67785,0.67755,0.67774,3914399983.0
2006-11-16 17:00:00,0.67777,0.678,0.67769,0.67776,3846000007.0
2006-11-16 17:30:00,0.67777,0.6779,0.67751,0.67787,3914800013.0
2006-11-16 18:00:00,0.67784,0.67796,0.6772,0.67764,30326300033.0
2006-11-16 18:30:00,0.67765,0.67772,0.67739,0.67743,14984999978.0
2006-11-16 19:00:00,0.6774,0.67749,0.67699,0.67714,11877100025.0
2006-11-16 19:30:00,0.67711,0.67773,0.67708,0.67762,10819100001.0
2006-11-16 20:00:00,0.67766,0.67768,0.67729,0.67752,11147400003.0
2006-11-16 20:30:00,0.67753,0.6776,0.67719,0.67739,21449400018.0
2006-11-16 21:00:00,0.67741,0.67754,0.67727,0.67746,13210299988.0
2006-11-16 21:30:00,0.67747,0.67767,0.6772,0.6775,7690500016.0
2006-11-16 22:00:00,0.67754,0.67766,0.6772,0.6772,7357599992.0
2006-11-16 22:30:00,0.67724,0.67735,0.67686,0.67718,5957199997.0
2006-11-16 23:00:00,0.67708,0.67757,0.67708,0.67746,3374099996.0
2006-11-16 23:30:00,0.67738,0.67762,0.67725,0.67747,4354400000.0
2006-11-17 00:00:00,0.67738,0.67767,0.67713,0.67748,3774800004.0
2006-11-17 00:30:00,0.67755,0.67766,0.67713,0.67745,3155299996.0
2006-11-17 01:00:00,0.67745,0.67747,0.67708,0.67737,3437099998.0
2006-11-17 01:30:00,0.67736,0.67738,0.67701,0.67727,3937200017.0
2006-11-17 02:00:00,0.67723,0.67757,0.67712,0.67734,3949299982.0
2006-11-17 02:30:00,0.67735,0.67749,0.6772,0.67724,3436799999.0
2006-11-17 03:00:00,0.67723,0.67743,0.67699,0.67735,3108299996.0
2006-11-17 03:30:00,0.67728,0.67749,0.67724,0.6774,4072100015.0
2006-11-17 04:00:00,0.67748,0.67752,0.67719,0.67742,3289399996.0
2006-11-17 04:30:00,0.67742,0.67748,0.67707,0.67731,3305100018.0
2006-11-17 05:00:00,0.67729,0.67739,0.67705,0.67724,3471499994.0
2006-11-17 05:30:00,0.67723,0.67734,0.67697,0.67713,3511399997.0
2006-11-17 06:00:00,0.67712,0.67721,0.677,0.67708,4014499973.0
2006-11-17 06:30:00,0.6771,0.67717,0.6769,0.67702,3546299999.0
2006-11-17 07:00:00,0.677,0.67708,0.67694,0.67704,2752499998.0
2006-11-17 07:30:00,0.67703,0.67706,0.67685,0.67692,3684199996.0
2006-11-17 08:00:00,0.67685,0.67698,0.67672,0.67681,3307500013.0
2006-11-17 08:30:00,0.6768,0.67702,0.67668,0.67682,4398899992.0
2006-11-17 09:00:00,0.67685,0.6773,0.6766,0.67726,4077399995.0
2006-11-17 09:30:00,0.67731,0.67765,0.67721,0.67753,4432999983.0
2006-11-17 10:00:00,0.67764,0.67832,0.67758,0.67789,4466700031.0
2006-11-17 10:30:00,0.67787,0.67812,0.67769,0.67807,4371299969.0
2006-11-17 11:00:00,0.67801,0.67808,0.67781,0.67797,4080499981.0
2006-11-17 11:30:00,0.67804,0.67804,0.67743,0.67754,4123000017.0
2006-11-17 12:00:00,0.67748,0.67753,0.67711,0.67716,4122200010.0
2006-11-17 12:30:00,0.67716,0.6776,0.67713,0.67745,4150600007.0
2006-11-17 13:00:00,0.67746,0.67767,0.67704,0.6774,3953900010.0
2006-11-17 13:30:00,0.67734,0.67754,0.67709,0.67725,4394299997.0
2006-11-17 14:00:00,0.67728,0.67744,0.67702,0.67704,4263999987.0
2006-11-17 14:30:00,0.67703,0.67725,0.677,0.67717,4008199979.0
2006-11-17 15:00:00,0.67712,0.67759,0.67707,0.67725,4095799996.0
2006-11-17 15:30:00,0.67717,0.6776,0.67717,0.67742,4004800003.0
2006-11-17 16:00:00,0.67743,0.67751,0.67723,0.67739,4110500012.0
2006-11-17 16:30:00,0.67736,0.67747,0.67698,0.67705,4297499997.0
2006-11-17 17:00:00,0.67709,0.67731,0.67696,0.67725,4560999998.0
2006-11-17 17:30:00,0.67722,0.67735,0.67675,0.67699,3958000005.0
2006-11-17 18:00:00,0.67697,0.67726,0.6767,0.67716,28333700031.0
2006-11-17 18:30:00,0.67715,0.67734,0.67687,0.67699,14418900013.0
2006-11-17 19:00:00,0.67699,0.67704,0.67652,0.67665,11849700020.0
2006-11-17 19:30:00,0.6766,0.67673,0.67644,0.6767,10516099975.0
2006-11-17 20:00:00,0.67686,0.67686,0.67656,0.67667,10524899994.0
2006-11-17 20:30:00,0.67668,0.67727,0.67658,0.6772,20195700007.0
2006-11-17 21:00:00,0.67721,0.67727,0.67684,0.67702,13587699989.0
2006-11-17 21:30:00,0.677,0.67707,0.67657,0.67665,7241499995.0
2006-11-17 22:00:00,0.67663,0.67692,0.67647,0.6767,8545099989.0
2006-11-17 22:30:00,0.67675,0.67686,0.67651,0.67657,5745099998.0
2006-11-17 23:00:00,0.67642,0.67684,0.67642,0.67662,3704400004.0
2006-11-17 23:30:00,0.67662,0.67681,0.67639,0.67681,3973400002.0
2006-11-20 00:00:00,0.67682,0.67691,0.67649,0.67663,3525499989.0
2006-11-20 00:30:00,0.67669,0.67693,0.67651,0.67679,3370699981.0
2006-11-20 01:00:00,0.67673,0.67706,0.67666,0.67689,4110899998.0
2006-11-20 01:30:00,0.67691,0.67699,0.67666,0.67681,3997600001.0
2006-11-20 02:00:00,0.67675,0.67692,0.67664,0.67682,3889999993.0
2006-11-20 02:30:00,0.67682,0.67721,0.67666,0.67703,3408199998.0
2006-11-20 03:00:00,0.67705,0.67737,0.67697,0.67725,3280499996.0
2006-11-20 03:30:00,0.67723,0.67744,0.67707,0.67719,3163499990.0
2006-11-20 04:00:00,0.67723,0.67733,0.67698,0.67712,3773899982.0
2006-11-20 04:30:00,0.6771,0.67755,0.677,0.67752,3629599987.0
2006-11-20 05:00:00,0.6775,0.67768,0.67738,0.67763,4054099989.0
2006-11-20 05:30:00,0.67763,0.67765,0.6774,0.67748,3756900011.0
2006-11-20 06:00:00,0.6775,0.67763,0.67729,0.67755,2874600007.0
2006-11-20 06:30:00,0.67733,0.67797,0.67728,0.67795,3512100002.0
2006-11-20 07:00:00,0.67794,0.67797,0.67751,0.67759,3325900009.0
2006-11-20 07:30:00,0.67758,0.67768,0.67746,0.67765,3314100023.0
2006-11-20 08:00:00,0.6776,0.67776,0.67733,0.67763,2754600003.0
2006-11-20 08:30:00,0.67767,0.67774,0.67718,0.6776,3635499993.0
2006-11-20 09:00:00,0.67766,0.6778,0.67743,0.67744,3701300001.0
2006-11-20 09:30:00,0.67738,0.67752,0.67717,0.6772,3604000017.0
2006-11-20 10:00:00,0.67721,0.67758,0.6771,0.67742,4163900004.0
2006-11-20 10:30:00,0.67742,0.67754,0.67708,0.67714,4153900005.0
2006-11-20 11:00:00,0.67716,0.67718,0.6769,0.67702,4508599988.0
2006-11-20 11:30:00,0.67709,0.67716,0.67659,0.67663,4084800013.0
2006-11-20 12:00:00,0.67656,0.67705,0.67643,0.67695,4391000003.0
2006-11-20 12:30:00,0.67688,0.67727,0.67683,0.6771,4541299993.0
2006-11-20 13:00:00,0.67711,0.67731,0.6769,0.67706,3880100012.0
2006-11-20 13:30:00,0.67711,0.67724,0.67679,0.67715,3844700020.0
2006-11-20 14:00:00,0.67717,0.67726,0.67687,0.67693,4494500012.0
2006-11-20 14:30:00,0.67685,0.67728,0.67685,0.67712,3819800017.0
2006-11-20 15:00:00,0.67712,0.67717,0.67653,0.67667,3584500004.0
2006-11-20 15:30:00,0.67666,0.67675,0.67636,0.67636,3544999993.0
2006-11-20 16:00:00,0.6764,0.67655,0.676,0.67614,4179799997.0
2006-11-20 16:30:00,0.67619,0.67627,0.67591,0.67595,3930599999.0
2006-11-20 17:00:00,0.67593,0.67599,0.67548,0.67553,4270400015.0
2006-11-20 17:30:00,0.67559,0.67572,0.67543,0.67543,4098900020.0
2006-11-20 18:00:00,0.6754,0.6758,0.67536,0.6756,32730899968.0
2006-11-20 18:30:00,0.6756,0.67563,0.67536,0.67543,13589499999.0
2006-11-20 19:00:00,0.6754,0.6755,0.67531,0.67538,12200899992.0
2006-11-20 19:30:00,0.67539,0.67546,0.67517,0.67531,10827400007.0
2006-11-20 20:00:00,0.67537,0.67563,0.6753,0.67552,11120499991.0
2006-11-20 20:30:00,0.67553,0.67558,0.67526,0.6754,21118200015.0
2006-11-20 21:00:00,0.67543,0.67551,0.67516,0.67542,13631600055.0
2006-11-20 21:30:00,0.6754,0.67553,0.67535,0.67547,7844499982.0
2006-11-20 22:00:00,0.67545,0.67558,0.67537,0.67545,7423699984.0
2006-11-20 22:30:00,0.67548,0.67558,0.67534,0.67538,5715899984.0
2006-11-20 23:00:00,0.67525,0.6757,0.6752,0.6754,3341799994.0
2006-11-20 23:30:00,0.67541,0.67546,0.67501,0.67522,2982899995.0
2006-11-21 00:00:00,0.67518,0.67543,0.67508,0.67524,3927600003.0
2006-11-21 00:30:00,0.67529,0.67547,0.67522,0.6753,3076500015.0
2006-11-21 01:00:00,0.67527,0.6755,0.6751,0.6755,4165000008.0
2006-11-21 01:30:00,0.67538,0.67551,0.67513,0.67537,3374300012.0
2006-11-21 02:00:00,0.67536,0.67579,0.67512,0.67534,3840399992.0
2006-11-21 02:30:00,0.67532,0.67566,0.67508,0.67541,3942300023.0
2006-11-21 03:00:00,0.67543,0.67558,0.67519,0.67545,3519200026.0
2006-11-21 03:30:00,0.67543,0.67558,0.67534,0.67542,2429000002.0
2006-11-21 04:00:00,0.67554,0.67559,0.67526,0.67548,2566000017.0
2006-11-21 04:30:00,0.67549,0.67554,0.67531,0.67532,3403400005.0
2006-11-21 05:00:00,0.67536,0.6755,0.67525,0.67538,3162499981.0
2006-11-21 05:30:00,0.67538,0.67559,0.67503,0.67537,3364400002.0
2006-11-21 06:00:00,0.67535,0.67547,0.67501,0.67519,3647200014.0
2006-11-21 06:30:00,0.67537,0.67549,0.67498,0.67512,3858699987.0
2006-11-21 07:00:00,0.67533,0.67538,0.67494,0.67525,3530200005.0
2006-11-21 07:30:00,0.67523,0.67526,0.67494,0.67508,3535400009.0
2006-11-21 08:00:00,0.67506,0.67529,0.6749,0.67518,3097899998.0
2006-11-21 08:30:00,0.67522,0.67551,0.67518,0.67546,3726500004.0
2006-11-21 09:00:00,0.67546,0.67572,0.67532,0.67562,3447199996.0
2006-11-21 09:30:00,0.67556,0.67584,0.67554,0.67571,4186100006.0
2006-11-21 10:00:00,0.6757,0.67596,0.67569,0.67577,4100299991.0
2006-11-21 10:30:00,0.67575,0.67575,0.6753,0.67537,3895600012.0
2006-11-21 11:00:00,0.67535,0.67556,0.67515,0.6755,4393200006.0
2006-11-21 11:30:00,0.67557,0.67557,0.67496,0.67512,4603899988.0
2006-11-21 12:00:00,0.67504,0.67519,0.67473,0.67495,4984599962.0
2006-11-21 12:30:00,0.6749,0.67522,0.67483,0.67509,4077299985.0
2006-11-21 13:00:00,0.67503,0.6752,0.67446,0.67468,4155099999.0
2006-11-21 13:30:00,0.67468,0.6753,0.67453,0.67512,4126899989.0
2006-11-21 14:00:00,0.67511,0.67515,0.67472,0.67485,4518899997.0
2006-11-21 14:30:00,0.6748,0.67508,0.67451,0.67481,4515700010.0
2006-11-21 15:00:00,0.67477,0.67492,0.67449,0.67458,4048299982.0
2006-11-21 15:30:00,0.67457,0.6748,0.67453,0.67463,4295400008.0
2006-11-21 16:00:00,0.67461,0.67468,0.67435,0.67457,4319899991.0
2006-11-21 16:30:00,0.67458,0.67476,0.67441,0.67465,4045299976.0
2006-11-21 17:00:00,0.67464,0.67533,0.67459,0.67528,4721000002.0
2006-11-21 17:30:00,0.67532,0.67544,0.67512,0.67522,3476600012.0
2006-11-21 18:00:00,0.67519,0.6754,0.675,0.67527,30477800008.0
2006-11-21 18:30:00,0.67524,0.67551,0.67511,0.6754,13891699988.0
2006-11-21 19:00:00,0.67539,0.67564,0.67526,0.6754,11471699991.0
2006-11-21 19:30:00,0.67538,0.67555,0.67527,0.67541,11072000017.0
2006-11-21 20:00:00,0.67547,0.67548,0.67527,0.67532,10630599985.0
2006-11-21 20:30:00,0.67533,0.67563,0.67527,0.67553,21445099991.0
2006-11-21 21:00:00,0.67559,0.67627,0.6755,0.67602,13377399968.0
2006-11-21 21:30:00,0.67597,0.67619,0.67588,0.67598,7544200001.0
2006-11-21 22:00:00,0.67593,0.67616,0.67583,0.676,7803500009.0
2006-11-21 22:30:00,0.67603,0.67615,0.67576,0.67594,5497799983.0
2006-11-21 23:00:00,0.67585,0.67639,0.67585,0.6763,3575499994.0
2006-11-21 23:30:00,0.67632,0.67637,0.67584,0.67615,3911899987.0
2006-11-22 00:00:00,0.67609,0.67623,0.67599,0.67599,3217500001.0
2006-11-22 00:30:00,0.67607,0.67633,0.676,0.67615,3850399994.0
2006-11-22 01:00:00,0.67612,0.67624,0.67595,0.67623,3921399986.0
2006-11-22 01:30:00,0.67615,0.67628,0.67591,0.67603,3816199991.0
2006-11-22 02:00:00,0.6761,0.67638,0.67601,0.67607,3839800009.0
2006-11-22 02:30:00,0.67604,0.67618,0.67596,0.67613,3494899978.0
2006-11-22 03:00:00,0.67611,0.67623,0.67599,0.67604,2381700003.0
2006-11-22 03:30:00,0.67603,0.67618,0.67578,0.67588,3278899988.0
2006-11-22 04:00:00,0.67589,0.67603,0.67573,0.67587,3445000002.0
2006-11-22 04:30:00,0.67585,0.67603,0.67576,0.67582,3936899988.0
2006-11-22 05:00:00,0.67582,0.67601,0.67565,0.67578,3676199985.0
2006-11-22 05:30:00,0.67578,0.67608,0.67575,0.67604,3093100004.0
2006-11-22 06:00:00,0.67604,0.67615,0.6759,0.67614,3662099992.0
2006-11-22 06:30:00,0.67615,0.67627,0.67588,0.67605,3255099988.0
2006-11-22 07:00:00,0.67595,0.67617,0.6758,0.67594,3177600017.0
2006-11-22 07:30:00,0.67592,0.67617,0.67581,0.67595,3094800017.0
2006-11-22 08:00:00,0.6759,0.6761,0.67572,0.6758,3479099986.0
2006-11-22 08:30:00,0.67582,0.67603,0.67569,0.67579,3923099979.0
2006-11-22 09:00:00,0.67579,0.67614,0.67574,0.67595,3928000002.0
2006-11-22 09:30:00,0.67604,0.67605,0.67554,0.67563,4468499995.0
2006-11-22 10:00:00,0.67562,0.67572,0.67543,0.67552,3967600004.0
2006-11-22 10:30:00,0.67553,0.67559,0.67496,0.67505,3795100001.0
2006-11-22 11:00:00,0.67507,0.67552,0.67494,0.6754,3453400010.0
2006-11-22 11:30:00,0.67536,0.67606,0.675,0.67547,4822800003.0
2006-11-22 12:00:00,0.6754,0.6755,0.67501,0.6752,4192100002.0
2006-11-22 12:30:00,0.67522,0.67522,0.67462,0.67465,4050000013.0
2006-11-22 13:00:00,0.67467,0.67478,0.67435,0.67458,3868499991.0
2006-11-22 13:30:00,0.67455,0.67483,0.67446,0.67471,4204400009.0
2006-11-22 14:00:00,0.67475,0.67497,0.67464,0.67477,4897099997.0
2006-11-22 14:30:00,0.67475,0.67508,0.67473,0.6748,3925999987.0
2006-11-22 15:00:00,0.67476,0.67492,0.6745,0.6749,4113299986.0
2006-11-22 15:30:00,0.67488,0.67571,0.67488,0.67557,4663900003.0
2006-11-22 16:00:00,0.67557,0.67563,0.67533,0.67543,4145200000.0
2006-11-22 16:30:00,0.67546,0.67577,0.67534,0.67565,4278800005.0
2006-11-22 17:00:00,0.67559,0.67616,0.67558,0.67593,4358600012.0
2006-11-22 17:30:00,0.67597,0.67604,0.6755,0.67567,4148100001.0
2006-11-22 18:00:00,0.6757,0.67597,0.6756,0.67585,29292800053.0
2006-11-22 18:30:00,0.67585,0.67587,0.6751,0.67519,14558200002.0
2006-11-22 19:00:00,0.6752,0.67567,0.6752,0.67565,11502700041.0
2006-11-22 19:30:00,0.67563,0.67568,0.67523,0.67523,10112699994.0
2006-11-22 20:00:00,0.67539,0.67558,0.67535,0.67551,10476100007.0
2006-11-22 20:30:00,0.67553,0.67571,0.67529,0.67535,21658299983.0
2006-11-22 21:00:00,0.6755,0.67568,0.67546,0.67555,12276299994.0
2006-11-22 21:30:00,0.67555,0.67578,0.67546,0.67557,7764499983.0
2006-11-22 22:00:00,0.67555,0.67575,0.67536,0.6756,7445699970.0
2006-11-22 22:30:00,0.67565,0.676,0.67558,0.67558,5675600015.0
2006-11-22 23:00:00,0.67544,0.67602,0.67544,0.67584,3782800017.0
2006-11-22 23:30:00,0.67588,0.67595,0.67545,0.67578,4169699993.0
2006-11-23 00:00:00,0.67569,0.67583,0.6755,0.67568,3407499997.0
2006-11-23 00:30:00,0.67574,0.6758,0.67559,0.6757,3362499995.0
2006-11-23 01:00:00,0.6757,0.67606,0.67559,0.67582,3938900012.0
2006-11-23 01:30:00,0.67575,0.67593,0.67563,0.67564,3986899984.0
2006-11-23 02:00:00,0.67562,0.6758,0.67562,0.67578,3362900001.0
2006-11-23 02:30:00,0.67575,0.67594,0.6757,0.67578,3390000001.0
2006-11-23 03:00:00,0.67578,0.67597,0.6757,0.67587,3248600021.0
2006-11-23 03:30:00,0.67589,0.67593,0.67566,0.67568,3213300005.0
2006-11-23 04:00:00,0.67575,0.67578,0.6755,0.67558,2866099995.0
2006-11-23 04:30:00,0.6756,0.67576,0.67551,0.67557,3054500024.0
2006-11-23 05:00:00,0.67555,0.67573,0.67551,0.67563,3380900005.0
2006-11-23 05:30:00,0.67561,0.67573,0.67554,0.67558,3103100004.0
2006-11-23 06:00:00,0.67558,0.67564,0.67543,0.6756,3658500008.0
2006-11-23 06:30:00,0.67558,0.67569,0.67553,0.6756,3030400007.0
2006-11-23 07:00:00,0.67555,0.6757,0.67536,0.6756,2824600001.0
2006-11-23 07:30:00,0.67531,0.67579,0.6753,0.67555,3179600005.0
2006-11-23 08:00:00,0.67555,0.67563,0.67545,0.6755,2578499984.0
2006-11-23 08:30:00,0.67552,0.67577,0.67543,0.67557,2875000002.0
2006-11-23 09:00:00,0.67559,0.67576,0.67546,0.67563,3376700008.0
2006-11-23 09:30:00,0.67566,0.67596,0.67554,0.67593,3761699987.0
2006-11-23 10:00:00,0.67592,0.67612,0.67575,0.676,4197200008.0
2006-11-23 10:30:00,0.676,0.67605,0.67555,0.67587,3672299987.0
2006-11-23 11:00:00,0.67589,0.67698,0.67576,0.67664,4296399991.0
2006-11-23 11:30:00,0.67669,0.67735,0.67669,0.67722,4381899984.0
2006-11-23 12:00:00,0.67716,0.67724,0.67687,0.67709,4719399986.0
2006-11-23 12:30:00,0.67708,0.6773,0.67672,0.67702,4014400005.0
2006-11-23 13:00:00,0.67707,0.67719,0.67647,0.67698,4558700003.0
2006-11-23 13:30:00,0.67702,0.67704,0.67671,0.67683,4164199989.0
2006-11-23 14:00:00,0.67678,0.67682,0.67649,0.67665,4506899998.0
2006-11-23 14:30:00,0.6766,0.67677,0.67658,0.67665,3948300027.0
2006-11-23 15:00:00,0.67669,0.67669,0.6763,0.67643,3729599979.0
2006-11-23 15:30:00,0.67645,0.67676,0.67636,0.67647,3821599993.0
2006-11-23 16:00:00,0.67643,0.6766,0.6763,0.67639,3814199996.0
2006-11-23 16:30:00,0.67634,0.67653,0.67601,0.67637,3450800003.0
2006-11-23 17:00:00,0.67638,0.67657,0.67616,0.67623,4080199988.0
2006-11-23 17:30:00,0.67621,0.6763,0.67585,0.67609,3825800012.0
2006-11-23 18:00:00,0.67614,0.67623,0.67591,0.67605,31375299999.0
2006-11-23 18:30:00,0.67603,0.67606,0.67552,0.6758,14498099991.0
2006-11-23 19:00:00,0.67583,0.67603,0.67579,0.67593,11882799972.0
2006-11-23 19:30:00,0.6759,0.67595,0.67562,0.67569,10840300006.0
2006-11-23 20:00:00,0.67573,0.67597,0.67558,0.67566,10755800017.0
2006-11-23 20:30:00,0.67567,0.67586,0.67543,0.67572,21369700018.0
2006-11-23 21:00:00,0.67576,0.67597,0.67556,0.67587,13824399991.0
2006-11-23 21:30:00,0.67585,0.67599,0.67551,0.67587,7926699975.0
2006-11-23 22:00:00,0.67585,0.67588,0.67554,0.6757,7663700005.0
2006-11-23 22:30:00,0.67572,0.67592,0.67551,0.6756,5632000002.0
2006-11-23 23:00:00,0.67533,0.67577,0.67533,0.67558,3329100004.0
2006-11-23 23:30:00,0.67563,0.67578,0.6754,0.67567,3657599985.0
2006-11-24 00:00:00,0.67551,0.67622,0.67546,0.67603,3825199997.0
2006-11-24 00:30:00,0.67609,0.67615,0.67572,0.67591,3175999993.0
2006-11-24 01:00:00,0.6759,0.67605,0.67574,0.67591,3924399996.0
2006-11-24 01:30:00,0.67578,0.67598,0.67566,0.67593,3961400003.0
2006-11-24 02:00:00,0.67588,0.67599,0.67572,0.67587,3657099975.0
2006-11-24 02:30:00,0.67585,0.67612,0.67582,0.67603,3792299990.0
2006-11-24 03:00:00,0.67604,0.67616,0.6759,0.67607,3718499988.0
2006-11-24 03:30:00,0.67609,0.67637,0.67597,0.67612,2968499993.0
2006-11-24 04:00:00,0.6762,0.67627,0.67597,0.6761,3137800015.0
2006-11-24 04:30:00,0.67612,0.67628,0.676,0.67622,3260199989.0
2006-11-24 05:00:00,0.67621,0.67628,0.67609,0.67623,3872299990.0
2006-11-24 05:30:00,0.67623,0.67635,0.67607,0.67621,3473500002.0
2006-11-24 06:00:00,0.67621,0.67637,0.67612,0.67635,2966600007.0
2006-11-24 06:30:00,0.67635,0.67638,0.67612,0.67625,3262000003.0
2006-11-24 07:00:00,0.6762,0.67653,0.67618,0.67637,3215899994.0
2006-11-24 07:30:00,0.67633,0.67648,0.67619,0.67628,3273199995.0
2006-11-24 08:00:00,0.67625,0.67647,0.67612,0.6763,2620699980.0
2006-11-24 08:30:00,0.67632,0.67649,0.67613,0.67636,3741899998.0
2006-11-24 09:00:00,0.6764,0.67649,0.67592,0.67616,3903000002.0
2006-11-24 09:30:00,0.67612,0.6764,0.67597,0.67627,4319099995.0
2006-11-24 10:00:00,0.67621,0.67624,0.67542,0.67582,4668700004.0
2006-11-24 10:30:00,0.67586,0.6778,0.67586,0.67641,4472700013.0
2006-11-24 11:00:00,0.67642,0.67669,0.67579,0.67635,4182099997.0
2006-11-24 11:30:00,0.67644,0.67684,0.67629,0.67649,4601300005.0
2006-11-24 12:00:00,0.6764,0.67717,0.6764,0.67688,4567299990.0
2006-11-24 12:30:00,0.67682,0.67728,0.67665,0.67678,4596499995.0
2006-11-24 13:00:00,0.67681,0.67685,0.67648,0.6766,4557499999.0
2006-11-24 13:30:00,0.67664,0.67694,0.67626,0.67692,4689699986.0
2006-11-24 14:00:00,0.67692,0.67714,0.67649,0.6765,4211299997.0
2006-11-24 14:30:00,0.67651,0.67707,0.67651,0.67704,4132599986.0
2006-11-24 15:00:00,0.677,0.67706,0.67671,0.67687,3755299993.0
2006-11-24 15:30:00,0.6769,0.6772,0.67675,0.67685,4153899998.0
2006-11-24 16:00:00,0.67689,0.67706,0.67679,0.67697,3775799998.0
2006-11-24 16:30:00,0.67692,0.67709,0.67685,0.67698,4274900004.0
2006-11-24 17:00:00,0.67698,0.67769,0.67692,0.6774,4818199997.0
2006-11-24 17:30:00,0.67739,0.67795,0.67732,0.67759,4323399980.0
2006-11-24 18:00:00,0.67755,0.67781,0.6771,0.67745,29230999966.0
2006-11-24 18:30:00,0.67745,0.67755,0.6771,0.6771,15012099990.0
2006-11-24 19:00:00,0.67713,0.67751,0.67713,0.67742,11435099968.0
2006-11-24 19:30:00,0.67736,0.67757,0.67723,0.67723,11107699983.0
2006-11-24 20:00:00,0.67733,0.67776,0.67722,0.67771,11643799979.0
2006-11-24 20:30:00,0.67771,0.67794,0.67756,0.67765,21017300041.0
2006-11-24 21:00:00,0.67767,0.67784,0.67737,0.67777,13391400017.0
2006-11-24 21:30:00,0.67767,0.6779,0.6775,0.67782,7658700001.0
2006-11-24 22:00:00,0.6778,0.6779,0.67763,0.67765,7879199968.0
2006-11-24 22:30:00,0.67767,0.67797,0.67751,0.67768,6093800003.0
2006-11-24 23:00:00,0.6776,0.67796,0.67731,0.67755,3707700014.0
2006-11-24 23:30:00,0.67759,0.67781,0.6774,0.67759,4114099987.0
2006-11-27 00:00:00,0.67639,0.67808,0.67628,0.67808,4689099985.0
2006-11-27 00:30:00,0.67813,0.67839,0.67756,0.67815,4340900014.0
2006-11-27 01:00:00,0.67818,0.67838,0.67781,0.67791,3897200011.0
2006-11-27 01:30:00,0.67792,0.67817,0.67792,0.67815,4100399993.0
2006-11-27 02:00:00,0.67814,0.67822,0.67751,0.67758,4334500008.0
2006-11-27 02:30:00,0.67754,0.67764,0.67703,0.67729,3597299996.0
2006-11-27 03:00:00,0.67732,0.67764,0.67711,0.67743,3544099987.0
2006-11-27 03:30:00,0.67743,0.67763,0.67703,0.67732,3483800002.0
2006-11-27 04:00:00,0.67737,0.67741,0.67716,0.67737,3138300006.0
2006-11-27 04:30:00,0.67739,0.67748,0.67703,0.67708,3581400015.0
2006-11-27 05:00:00,0.67706,0.6772,0.67697,0.67713,3392999978.0
2006-11-27 05:30:00,0.67713,0.67715,0.67684,0.67691,3278100002.0
2006-11-27 06:00:00,0.6769,0.67713,0.67688,0.67695,3331300003.0
2006-11-27 06:30:00,0.67695,0.67739,0.67679,0.67734,3373799996.0
2006-11-27 07:00:00,0.6773,0.67766,0.67717,0.6775,4003999991.0
2006-11-27 07:30:00,0.67747,0.67784,0.6771,0.67742,4619900006.0
2006-11-27 08:00:00,0.6774,0.67787,0.67732,0.67742,3790800006.0
2006-11-27 08:30:00,0.67747,0.67795,0.67702,0.67759,3998900000.0
2006-11-27 09:00:00,0.67761,0.67792,0.67749,0.67775,3691400003.0
2006-11-27 09:30:00,0.67777,0.67785,0.67738,0.67765,4269799980.0
2006-11-27 10:00:00,0.67771,0.67775,0.67687,0.67689,4519199977.0
2006-11-27 10:30:00,0.67687,0.67777,0.67687,0.67763,4563799987.0
2006-11-27 11:00:00,0.67764,0.67782,0.67748,0.6776,4559400012.0
2006-11-27 11:30:00,0.67767,0.67774,0.67695,0.67699,4426200009.0
2006-11-27 12:00:00,0.6769,0.67753,0.67672,0.67753,4385799995.0
2006-11-27 12:30:00,0.67749,0.67768,0.67739,0.6776,3974500004.0
2006-11-27 13:00:00,0.67767,0.67771,0.67703,0.67725,4474800010.0
2006-11-27 13:30:00,0.67724,0.67737,0.67698,0.67698,4067899996.0
2006-11-27 14:00:00,0.67693,0.67734,0.67681,0.6773,3737900006.0
2006-11-27 14:30:00,0.67726,0.67761,0.67715,0.67761,3835199999.0
2006-11-27 15:00:00,0.67761,0.67773,0.67738,0.6774,3688099995.0
2006-11-27 15:30:00,0.67738,0.67746,0.67707,0.67735,3542299998.0
2006-11-27 16:00:00,0.67735,0.67773,0.67714,0.67758,4066100016.0
2006-11-27 16:30:00,0.67754,0.67758,0.67698,0.67704,4077400012.0
2006-11-27 17:00:00,0.67703,0.67731,0.67695,0.67721,4422200002.0
2006-11-27 17:30:00,0.67725,0.67752,0.67711,0.67744,3727699998.0
2006-11-27 18:00:00,0.67745,0.67771,0.677,0.6777,30879099922.0
2006-11-27 18:30:00,0.6777,0.6777,0.67725,0.67725,15330699986.0
2006-11-27 19:00:00,0.67725,0.67756,0.67722,0.6775,12139499977.0
2006-11-27 19:30:00,0.67748,0.67778,0.67742,0.67753,11503399980.0
2006-11-27 20:00:00,0.67758,0.67768,0.67726,0.67732,10216300010.0
2006-11-27 20:30:00,0.67733,0.67755,0.67728,0.6774,21010399956.0
2006-11-27 21:00:00,0.67742,0.67785,0.67731,0.67776,13657699978.0
2006-11-27 21:30:00,0.67774,0.6778,0.67758,0.67769,7090199977.0
2006-11-27 22:00:00,0.67766,0.67772,0.67742,0.6775,7334299983.0
2006-11-27 22:30:00,0.67753,0.67783,0.67745,0.67758,5303699993.0
2006-11-27 23:00:00,0.67747,0.67785,0.67747,0.67767,3752599998.0
2006-11-27 23:30:00,0.67777,0.67787,0.67735,0.67765,3482000001.0
2006-11-28 00:00:00,0.67735,0.67771,0.67735,0.67752,3122099985.0
2006-11-28 00:30:00,0.67759,0.67782,0.6775,0.67771,3613799996.0
2006-11-28 01:00:00,0.6777,0.67778,0.67758,0.67772,3952000012.0
2006-11-28 01:30:00,0.6777,0.67773,0.67741,0.67751,4724700006.0
2006-11-28 02:00:00,0.67747,0.67758,0.67742,0.67758,3632900019.0
2006-11-28 02:30:00,0.67756,0.67767,0.67738,0.67743,3213099983.0
2006-11-28 03:00:00,0.67745,0.67755,0.67733,0.6774,2663799998.0
2006-11-28 03:30:00,0.6774,0.67756,0.67734,0.6774,3169100014.0
2006-11-28 04:00:00,0.67748,0.6777,0.67737,0.67748,3095000000.0
2006-11-28 04:30:00,0.67748,0.67758,0.67728,0.67737,3201399992.0
2006-11-28 05:00:00,0.67746,0.67763,0.6774,0.67758,3149099999.0
2006-11-28 05:30:00,0.67758,0.67775,0.67748,0.67763,3889599993.0
2006-11-28 06:00:00,0.67766,0.67774,0.67744,0.67765,3603699974.0
2006-11-28 06:30:00,0.67765,0.67777,0.67744,0.67755,3265599992.0
2006-11-28 07:00:00,0.67754,0.67761,0.67739,0.67752,3116199998.0
2006-11-28 07:30:00,0.67753,0.67763,0.67722,0.67732,3411099997.0
2006-11-28 08:00:00,0.67723,0.67736,0.67716,0.6772,3398399986.0
2006-11-28 08:30:00,0.6772,0.67748,0.677,0.67734,3763899989.0
2006-11-28 09:00:00,0.67735,0.67743,0.67695,0.67721,3697199995.0
2006-11-28 09:30:00,0.67718,0.67737,0.67638,0.67638,4391499991.0
2006-11-28 10:00:00,0.67631,0.67663,0.67623,0.67626,5411699988.0
2006-11-28 10:30:00,0.67625,0.67625,0.67556,0.67598,3986099992.0
2006-11-28 11:00:00,0.67597,0.67613,0.67585,0.67593,4507400016.0
2006-11-28 11:30:00,0.67599,0.67616,0.67585,0.67596,3948899997.0
2006-11-28 12:00:00,0.67595,0.67636,0.67595,0.67625,4253600004.0
2006-11-28 12:30:00,0.67615,0.6764,0.67611,0.67615,4449999995.0
2006-11-28 13:00:00,0.67618,0.67633,0.67598,0.67624,3977899984.0
2006-11-28 13:30:00,0.67623,0.67623,0.67592,0.676,4350999992.0
2006-11-28 14:00:00,0.67604,0.67606,0.6758,0.67602,4168100010.0
2006-11-28 14:30:00,0.67597,0.67614,0.67574,0.67605,3772099996.0
2006-11-28 15:00:00,0.67603,0.67628,0.67558,0.67561,4750100022.0
2006-11-28 15:30:00,0.67556,0.67625,0.67548,0.67564,4023099998.0
2006-11-28 16:00:00,0.67565,0.67582,0.67528,0.67536,3617899988.0
2006-11-28 16:30:00,0.6753,0.67583,0.67517,0.67517,4330399996.0
2006-11-28 17:00:00,0.67509,0.6754,0.67489,0.67514,4479400017.0
2006-11-28 17:30:00,0.67517,0.6754,0.67499,0.67526,4124300008.0
2006-11-28 18:00:00,0.67521,0.67551,0.6751,0.67526,31314199973.0
2006-11-28 18:30:00,0.67525,0.67571,0.67497,0.67563,14817899995.0
2006-11-28 19:00:00,0.6756,0.67565,0.67542,0.67547,11715200018.0
2006-11-28 19:30:00,0.67541,0.67559,0.6753,0.67558,10772100000.0
2006-11-28 20:00:00,0.67566,0.67594,0.67545,0.6755,11005199963.0
2006-11-28 20:30:00,0.67554,0.67603,0.67528,0.67545,21126199985.0
2006-11-28 21:00:00,0.67547,0.67572,0.67542,0.67561,13113600011.0
2006-11-28 21:30:00,0.6756,0.67609,0.67551,0.67593,7274199981.0
2006-11-28 22:00:00,0.67592,0.6761,0.67584,0.67595,7241100006.0
2006-11-28 22:30:00,0.67596,0.67612,0.67583,0.67583,5823800017.0
2006-11-28 23:00:00,0.67573,0.67612,0.67573,0.67582,4285699989.0
2006-11-28 23:30:00,0.67586,0.67618,0.67577,0.67607,3375200004.0
2006-11-29 00:00:00,0.67601,0.6763,0.67571,0.67585,3680399999.0
2006-11-29 00:30:00,0.67593,0.67602,0.67564,0.67594,3148399998.0
2006-11-29 01:00:00,0.67583,0.67601,0.67573,0.67594,3879900010.0
2006-11-29 01:30:00,0.67593,0.67616,0.67558,0.67578,3951800014.0
2006-11-29 02:00:00,0.67573,0.67621,0.67563,0.67609,4177800003.0
2006-11-29 02:30:00,0.67607,0.67612,0.6755,0.67575,3560099998.0
2006-11-29 03:00:00,0.67573,0.67585,0.67557,0.67575,3225800005.0
2006-11-29 03:30:00,0.67566,0.67575,0.67542,0.67563,2680499990.0
2006-11-29 04:00:00,0.6757,0.6757,0.67549,0.67553,3139699982.0
2006-11-29 04:30:00,0.67553,0.67558,0.67535,0.6754,3133100012.0
2006-11-29 05:00:00,0.6754,0.67561,0.6754,0.6756,3332499980.0
2006-11-29 05:30:00,0.67563,0.67572,0.67535,0.67549,3306399998.0
2006-11-29 06:00:00,0.67551,0.6757,0.67533,0.6757,3131500002.0
2006-11-29 06:30:00,0.67572,0.67574,0.67542,0.67555,3384399998.0
2006-11-29 07:00:00,0.6755,0.67571,0.67523,0.67557,3849800009.0
2006-11-29 07:30:00,0.67556,0.67575,0.67541,0.67565,2912700005.0
2006-11-29 08:00:00,0.67559,0.67572,0.67545,0.6757,3293699978.0
2006-11-29 08:30:00,0.67572,0.6759,0.67561,0.6759,3684499975.0
2006-11-29 09:00:00,0.67593,0.67611,0.67546,0.67565,3673899997.0
2006-11-29 09:30:00,0.67563,0.6759,0.67549,0.67565,4213300003.0
2006-11-29 10:00:00,0.67567,0.67623,0.6755,0.67566,4781699995.0
2006-11-29 10:30:00,0.67566,0.67578,0.6753,0.67556,3575299995.0
2006-11-29 11:00:00,0.67546,0.67579,0.67535,0.67552,4207599997.0
2006-11-29 11:30:00,0.67557,0.6758,0.67517,0.67559,4455100015.0
2006-11-29 12:00:00,0.67552,0.67577,0.67548,0.67548,4037200000.0
2006-11-29 12:30:00,0.67544,0.67552,0.67499,0.67522,3474600004.0
2006-11-29 13:00:00,0.67521,0.67533,0.67462,0.67485,4874099988.0
2006-11-29 13:30:00,0.67487,0.67493,0.6746,0.67479,4114599972.0
2006-11-29 14:00:00,0.67477,0.67481,0.67452,0.67458,4164799995.0
2006-11-29 14:30:00,0.67456,0.67463,0.67409,0.67416,3856700003.0
2006-11-29 15:00:00,0.67408,0.67425,0.67391,0.67404,3826100004.0
2006-11-29 15:30:00,0.67405,0.67428,0.67375,0.67427,4031400013.0
2006-11-29 16:00:00,0.67423,0.67456,0.67413,0.67419,4551499991.0
2006-11-29 16:30:00,0.67419,0.67439,0.67402,0.67432,4276999993.0
2006-11-29 17:00:00,0.6743,0.67472,0.67415,0.67443,4101100002.0
2006-11-29 17:30:00,0.67446,0.67477,0.67439,0.67458,3929499991.0
2006-11-29 18:00:00,0.67457,0.67477,0.67449,0.67465,30164299961.0
2006-11-29 18:30:00,0.67465,0.6747,0.67422,0.67429,15180100015.0
2006-11-29 19:00:00,0.67432,0.6757,0.67422,0.6756,11330099974.0
2006-11-29 19:30:00,0.6757,0.6757,0.67424,0.67494,10010900018.0
2006-11-29 20:00:00,0.675,0.67581,0.67499,0.67569,11648799952.0
2006-11-29 20:30:00,0.67577,0.67585,0.67544,0.67556,21482599983.0
2006-11-29 21:00:00,0.67558,0.67586,0.67549,0.67573,13553700004.0
2006-11-29 21:30:00,0.67573,0.67615,0.67558,0.67587,7468899977.0
2006-11-29 22:00:00,0.67577,0.67599,0.67539,0.67578,7877399990.0
2006-11-29 22:30:00,0.67582,0.67596,0.67564,0.67564,6015499990.0
2006-11-29 23:00:00,0.6755,0.67585,0.67538,0.67555,3511300004.0
2006-11-29 23:30:00,0.6756,0.67578,0.67535,0.67558,3246900024.0
2006-11-30 00:00:00,0.67558,0.67585,0.6754,0.67567,3520199994.0
2006-11-30 00:30:00,0.67574,0.67581,0.67553,0.67568,3633800026.0
2006-11-30 01:00:00,0.67566,0.6758,0.67552,0.67558,3896800004.0
2006-11-30 01:30:00,0.67557,0.6757,0.67533,0.67551,4226899995.0
2006-11-30 02:00:00,0.6755,0.67571,0.67543,0.67555,3792800020.0
2006-11-30 02:30:00,0.67552,0.67574,0.67539,0.67563,3609200003.0
2006-11-30 03:00:00,0.67557,0.67572,0.67547,0.67564,3359299999.0
2006-11-30 03:30:00,0.67563,0.67572,0.67538,0.67548,3158399999.0
2006-11-30 04:00:00,0.6756,0.67598,0.67553,0.67576,3975600008.0
2006-11-30 04:30:00,0.67577,0.67589,0.67567,0.6758,3616200007.0
2006-11-30 05:00:00,0.67579,0.67583,0.67537,0.67578,3466100002.0
2006-11-30 05:30:00,0.67572,0.67583,0.67555,0.67563,2971400001.0
2006-11-30 06:00:00,0.67567,0.67578,0.67558,0.67575,2792199998.0
2006-11-30 06:30:00,0.67575,0.67578,0.67566,0.67575,2776200004.0
2006-11-30 07:00:00,0.6757,0.6759,0.67565,0.6759,2390699991.0
2006-11-30 07:30:00,0.67588,0.67594,0.67554,0.67565,3788199989.0
2006-11-30 08:00:00,0.6756,0.67585,0.67547,0.67558,2646299995.0
2006-11-30 08:30:00,0.67562,0.67569,0.67521,0.67536,3643400006.0
2006-11-30 09:00:00,0.67531,0.67531,0.67438,0.6746,4666899996.0
2006-11-30 09:30:00,0.6746,0.67555,0.67455,0.67519,3761500006.0
2006-11-30 10:00:00,0.67514,0.67526,0.67488,0.67502,4005400016.0
2006-11-30 10:30:00,0.67501,0.67505,0.67456,0.67467,4030000000.0
2006-11-30 11:00:00,0.67463,0.67513,0.67461,0.67472,4459099981.0
2006-11-30 11:30:00,0.67474,0.67482,0.67423,0.67445,4201899981.0
2006-11-30 12:00:00,0.6744,0.67474,0.67417,0.67425,4513200002.0
2006-11-30 12:30:00,0.67424,0.67517,0.67403,0.67507,4712999992.0
2006-11-30 13:00:00,0.6751,0.67511,0.67464,0.67506,4202200004.0
2006-11-30 13:30:00,0.67511,0.67522,0.67416,0.67416,4257300008.0
2006-11-30 14:00:00,0.67413,0.67463,0.67413,0.67452,4294199996.0
2006-11-30 14:30:00,0.67446,0.67494,0.67446,0.67452,4443200001.0
2006-11-30 15:00:00,0.67448,0.67459,0.67415,0.67455,4231200000.0
2006-11-30 15:30:00,0.67453,0.67454,0.67409,0.67422,4564300009.0
2006-11-30 16:00:00,0.6743,0.67435,0.67391,0.67413,3579499994.0
2006-11-30 16:30:00,0.6741,0.67439,0.67397,0.6742,3808599989.0
2006-11-30 17:00:00,0.67418,0.6747,0.67416,0.67457,4156900006.0
2006-11-30 17:30:00,0.67462,0.67497,0.67381,0.67382,4117099997.0
2006-11-30 18:00:00,0.67378,0.67398,0.6732,0.67397,30375099961.0
2006-11-30 18:30:00,0.674,0.67404,0.67328,0.6733,13969000024.0
2006-11-30 19:00:00,0.67325,0.67358,0.67307,0.67355,11267800006.0
2006-11-30 19:30:00,0.67354,0.67368,0.67327,0.67347,10435800020.0
2006-11-30 20:00:00,0.67353,0.67384,0.67346,0.67377,10770500003.0
2006-11-30 20:30:00,0.67378,0.67387,0.67363,0.67365,20455499950.0
2006-11-30 21:00:00,0.67374,0.67387,0.67344,0.6736,13307899988.0
2006-11-30 21:30:00,0.6736,0.67385,0.67352,0.67385,7390800003.0
2006-11-30 22:00:00,0.67383,0.67389,0.67357,0.67361,7884699990.0
2006-11-30 22:30:00,0.67362,0.67373,0.67339,0.67355,5788299993.0
2006-11-30 23:00:00,0.67332,0.67372,0.67332,0.67363,4081699968.0
2006-11-30 23:30:00,0.67367,0.67371,0.67311,0.67335,3636799997.0
2006-12-01 00:00:00,0.67331,0.6737,0.67327,0.67348,3409200001.0
2006-12-01 00:30:00,0.67356,0.67361,0.67332,0.67349,4016700009.0
2006-12-01 01:00:00,0.67345,0.6736,0.6731,0.67345,3899100023.0
2006-12-01 01:30:00,0.67339,0.67375,0.67331,0.67365,4518399967.0
2006-12-01 02:00:00,0.67364,0.67383,0.67348,0.6737,4187200003.0
2006-12-01 02:30:00,0.67367,0.6738,0.67342,0.67363,3391700011.0
2006-12-01 03:00:00,0.67363,0.6737,0.67319,0.67338,3465500009.0
2006-12-01 03:30:00,0.67335,0.67375,0.6732,0.67347,3328300003.0
2006-12-01 04:00:00,0.67352,0.67376,0.67344,0.67363,3232400001.0
2006-12-01 04:30:00,0.67359,0.67368,0.67344,0.67358,3541600004.0
2006-12-01 05:00:00,0.67351,0.67383,0.67351,0.67374,3240999994.0
2006-12-01 05:30:00,0.67377,0.67388,0.67363,0.67374,3069500001.0
2006-12-01 06:00:00,0.67374,0.67378,0.67351,0.67361,4101400026.0
2006-12-01 06:30:00,0.67375,0.67382,0.67331,0.67351,3140499995.0
2006-12-01 07:00:00,0.6735,0.67375,0.67337,0.67365,3525700004.0
2006-12-01 07:30:00,0.67363,0.67378,0.67336,0.67369,3191799997.0
2006-12-01 08:00:00,0.67361,0.6738,0.67226,0.6723,3581399992.0
2006-12-01 08:30:00,0.67227,0.67235,0.67149,0.67226,3679600004.0
2006-12-01 09:00:00,0.67231,0.6725,0.67157,0.67175,3842600002.0
2006-12-01 09:30:00,0.67182,0.67262,0.67175,0.67247,4538899990.0
2006-12-01 10:00:00,0.67239,0.67262,0.67227,0.67242,4387399994.0
2006-12-01 10:30:00,0.67245,0.67271,0.67232,0.67266,3967199989.0
2006-12-01 11:00:00,0.67265,0.67273,0.6719,0.67214,4470700005.0
2006-12-01 11:30:00,0.67229,0.6734,0.67229,0.67332,4478099986.0
2006-12-01 12:00:00,0.67323,0.67333,0.6726,0.67278,4897599988.0
2006-12-01 12:30:00,0.67274,0.67329,0.67252,0.67305,4464299987.0
2006-12-01 13:00:00,0.6731,0.67328,0.67247,0.67276,4196600009.0
2006-12-01 13:30:00,0.67263,0.67313,0.67251,0.67259,4774500011.0
2006-12-01 14:00:00,0.67253,0.67288,0.67242,0.67267,4235499977.0
2006-12-01 14:30:00,0.67262,0.67298,0.67262,0.67298,4119600011.0
2006-12-01 15:00:00,0.67298,0.67307,0.67273,0.67285,4069099990.0
2006-12-01 15:30:00,0.67284,0.67302,0.67269,0.67272,4111399985.0
2006-12-01 16:00:00,0.67274,0.67329,0.67258,0.67297,3930599992.0
2006-12-01 16:30:00,0.6729,0.67315,0.67259,0.67315,3976500015.0
2006-12-01 17:00:00,0.67306,0.67369,0.67269,0.67292,4611699989.0
2006-12-01 17:30:00,0.67292,0.67323,0.67198,0.67321,4245700003.0
2006-12-01 18:00:00,0.67321,0.67322,0.6723,0.67259,32216200035.0
2006-12-01 18:30:00,0.6726,0.67284,0.67237,0.67261,15012900006.0
2006-12-01 19:00:00,0.6726,0.67298,0.67234,0.67272,12389699962.0
2006-12-01 19:30:00,0.67273,0.67297,0.67266,0.67282,10288800019.0
2006-12-01 20:00:00,0.6729,0.67305,0.67277,0.67287,10715499975.0
2006-12-01 20:30:00,0.67288,0.67311,0.67256,0.67265,20726500001.0
2006-12-01 21:00:00,0.6727,0.67291,0.67261,0.67291,13353000010.0
2006-12-01 21:30:00,0.67294,0.67324,0.6728,0.6731,7111900023.0
2006-12-01 22:00:00,0.67312,0.67361,0.67308,0.67344,7546100031.0
2006-12-01 22:30:00,0.67348,0.67357,0.67325,0.67335,5263500002.0
2006-12-01 23:00:00,0.67323,0.67363,0.67323,0.67325,3912300013.0
2006-12-01 23:30:00,0.67328,0.67341,0.67289,0.67311,3726799993.0
2006-12-04 00:00:00,0.67437,0.67462,0.67305,0.67407,3295599998.0
2006-12-04 00:30:00,0.67413,0.67413,0.67345,0.67357,4016599975.0
2006-12-04 01:00:00,0.67352,0.67357,0.67321,0.67341,3930300010.0
2006-12-04 01:30:00,0.67345,0.67366,0.67345,0.67359,4643100006.0
2006-12-04 02:00:00,0.67362,0.67392,0.67332,0.67354,3976799991.0
2006-12-04 02:30:00,0.67349,0.67358,0.67328,0.67343,3569200000.0
2006-12-04 03:00:00,0.67346,0.67356,0.67306,0.6731,3809099998.0
2006-12-04 03:30:00,0.67307,0.67338,0.67297,0.67318,3826999983.0
2006-12-04 04:00:00,0.67321,0.67346,0.67315,0.6734,4041600000.0
2006-12-04 04:30:00,0.67343,0.67358,0.6732,0.67345,3642200007.0
2006-12-04 05:00:00,0.67345,0.67365,0.67309,0.67312,4272499989.0
2006-12-04 05:30:00,0.67312,0.67343,0.67307,0.67311,3609499994.0
2006-12-04 06:00:00,0.67314,0.67346,0.6731,0.67331,3969000001.0
2006-12-04 06:30:00,0.67331,0.6735,0.67305,0.67314,3305800001.0
2006-12-04 07:00:00,0.67309,0.67335,0.67289,0.6733,3515700007.0
2006-12-04 07:30:00,0.67327,0.67336,0.67271,0.673,4120899997.0
2006-12-04 08:00:00,0.67299,0.67319,0.67288,0.67308,4111399999.0
2006-12-04 08:30:00,0.67314,0.67321,0.67261,0.67295,4209599998.0
2006-12-04 09:00:00,0.67297,0.6733,0.67263,0.67275,4714999997.0
2006-12-04 09:30:00,0.67268,0.67335,0.67265,0.67283,5023300005.0
2006-12-04 10:00:00,0.67286,0.67346,0.67246,0.67335,4804899993.0
2006-12-04 10:30:00,0.67335,0.67356,0.6722,0.67222,4648599999.0
2006-12-04 11:00:00,0.67217,0.67266,0.67204,0.67266,4613999985.0
2006-12-04 11:30:00,0.67274,0.67322,0.67253,0.67295,4562500000.0
2006-12-04 12:00:00,0.67285,0.67306,0.67233,0.67255,4569199992.0
2006-12-04 12:30:00,0.6725,0.67276,0.67249,0.67266,4286399996.0
2006-12-04 13:00:00,0.67269,0.67287,0.67258,0.67275,4605600003.0
2006-12-04 13:30:00,0.67272,0.67281,0.67248,0.67277,4117600004.0
2006-12-04 14:00:00,0.67276,0.67311,0.67267,0.673,4468100006.0
2006-12-04 14:30:00,0.67297,0.67348,0.67282,0.67334,3870499988.0
2006-12-04 15:00:00,0.67335,0.67349,0.67316,0.6733,3936100006.0
2006-12-04 15:30:00,0.67335,0.67353,0.67318,0.67325,4089600002.0
2006-12-04 16:00:00,0.67332,0.6738,0.67305,0.67368,4568899999.0
2006-12-04 16:30:00,0.6736,0.67365,0.67331,0.67334,4196400007.0
2006-12-04 17:00:00,0.67331,0.67346,0.67303,0.67325,4511699996.0
2006-12-04 17:30:00,0.67319,0.67339,0.67301,0.67322,3430200006.0
2006-12-04 18:00:00,0.67322,0.67345,0.67304,0.67336,31137800005.0
2006-12-04 18:30:00,0.67337,0.67347,0.67317,0.6733,14745600034.0
2006-12-04 19:00:00,0.6733,0.67359,0.6733,0.67347,11889699999.0
2006-12-04 19:30:00,0.67343,0.67354,0.67307,0.67322,10801200017.0
2006-12-04 20:00:00,0.67324,0.67338,0.67313,0.67332,11057400005.0
2006-12-04 20:30:00,0.67333,0.67339,0.67307,0.67315,20314199952.0
2006-12-04 21:00:00,0.67319,0.67337,0.67301,0.6731,13258200021.0
2006-12-04 21:30:00,0.6731,0.67323,0.673,0.67315,8025399988.0
2006-12-04 22:00:00,0.67309,0.67313,0.67288,0.67295,7800800000.0
2006-12-04 22:30:00,0.67299,0.67307,0.67271,0.67292,5501600024.0
2006-12-04 23:00:00,0.67261,0.67314,0.67261,0.67294,4147600002.0
2006-12-04 23:30:00,0.67298,0.67324,0.67282,0.67317,3795299998.0
2006-12-05 00:00:00,0.67308,0.67338,0.67296,0.67316,3690499994.0
2006-12-05 00:30:00,0.67323,0.67345,0.6731,0.67326,3366200008.0
2006-12-05 01:00:00,0.67317,0.67338,0.67302,0.67323,3939599987.0
2006-12-05 01:30:00,0.67318,0.67325,0.67295,0.67307,4692000000.0
2006-12-05 02:00:00,0.67305,0.67397,0.67303,0.67388,4628300008.0
2006-12-05 02:30:00,0.67387,0.67401,0.67377,0.67391,3905199993.0
2006-12-05 03:00:00,0.67394,0.67418,0.67355,0.67366,4277399975.0
2006-12-05 03:30:00,0.67359,0.67368,0.67343,0.67348,2957200002.0
2006-12-05 04:00:00,0.67359,0.67377,0.6734,0.67343,3491200007.0
2006-12-05 04:30:00,0.67362,0.6738,0.6735,0.67374,4346700027.0
2006-12-05 05:00:00,0.67375,0.6741,0.67365,0.67402,3329599995.0
2006-12-05 05:30:00,0.67401,0.67402,0.67385,0.67397,3046499994.0
2006-12-05 06:00:00,0.67397,0.67415,0.67387,0.67404,3409299996.0
2006-12-05 06:30:00,0.67402,0.67405,0.67375,0.67383,3469299999.0
2006-12-05 07:00:00,0.67383,0.67387,0.67361,0.67374,3173199993.0
2006-12-05 07:30:00,0.67373,0.67423,0.6737,0.67413,3419400015.0
2006-12-05 08:00:00,0.67406,0.67448,0.67406,0.6742,3606999991.0
2006-12-05 08:30:00,0.6742,0.6744,0.67396,0.67421,3773000007.0
2006-12-05 09:00:00,0.67422,0.67435,0.67348,0.67362,4700400013.0
2006-12-05 09:30:00,0.67363,0.67415,0.67327,0.67366,4069100017.0
2006-12-05 10:00:00,0.67368,0.67446,0.67362,0.67394,4613900014.0
2006-12-05 10:30:00,0.67396,0.67404,0.67341,0.67361,4578900006.0
2006-12-05 11:00:00,0.67365,0.67407,0.67338,0.67362,4172000002.0
2006-12-05 11:30:00,0.67356,0.67393,0.67309,0.67375,4510300010.0
2006-12-05 12:00:00,0.6737,0.6738,0.67319,0.67351,4591400001.0
2006-12-05 12:30:00,0.67344,0.67408,0.67318,0.67385,4277100006.0
2006-12-05 13:00:00,0.67382,0.67409,0.67374,0.67397,4251500012.0
2006-12-05 13:30:00,0.67397,0.67431,0.67388,0.67425,4564699981.0
2006-12-05 14:00:00,0.67423,0.67444,0.67378,0.674,4560500010.0
2006-12-05 14:30:00,0.67394,0.67437,0.67394,0.67425,4752499985.0
2006-12-05 15:00:00,0.67427,0.67449,0.67412,0.67446,4721499969.0
2006-12-05 15:30:00,0.67454,0.67485,0.67423,0.67445,4283799987.0
2006-12-05 16:00:00,0.67449,0.6747,0.6743,0.67465,4371599997.0
2006-12-05 16:30:00,0.6747,0.67485,0.67444,0.67483,3694199998.0
2006-12-05 17:00:00,0.67484,0.67527,0.67451,0.67514,4307400025.0
2006-12-05 17:30:00,0.67518,0.67526,0.6749,0.6751,4518899986.0
2006-12-05 18:00:00,0.67509,0.67535,0.6747,0.67493,30373499999.0
2006-12-05 18:30:00,0.67493,0.67509,0.67462,0.67475,14683300002.0
2006-12-05 19:00:00,0.67475,0.67502,0.67465,0.67495,11951799972.0
2006-12-05 19:30:00,0.67494,0.67536,0.67487,0.67504,10851700004.0
2006-12-05 20:00:00,0.67514,0.67549,0.67502,0.67527,11941700006.0
2006-12-05 20:30:00,0.67528,0.67543,0.67507,0.67515,20858400019.0
2006-12-05 21:00:00,0.67518,0.67528,0.67495,0.67508,12268400007.0
2006-12-05 21:30:00,0.67507,0.67521,0.67477,0.67498,8270300009.0
2006-12-05 22:00:00,0.67493,0.6751,0.6746,0.67497,7293600003.0
2006-12-05 22:30:00,0.67497,0.67507,0.67481,0.67481,6126999983.0
2006-12-05 23:00:00,0.67469,0.67498,0.67467,0.67476,3758299979.0
2006-12-05 23:30:00,0.67478,0.6749,0.67452,0.67477,3504400009.0
2006-12-06 00:00:00,0.67464,0.67494,0.67464,0.67478,4022400002.0
2006-12-06 00:30:00,0.67484,0.67501,0.67458,0.67475,3387100015.0
2006-12-06 01:00:00,0.6747,0.67487,0.6746,0.67476,3839899980.0
2006-12-06 01:30:00,0.67475,0.67494,0.67454,0.67457,3981499982.0
2006-12-06 02:00:00,0.6746,0.67493,0.67454,0.67466,4148200008.0
2006-12-06 02:30:00,0.67464,0.67482,0.67448,0.67475,3985200007.0
2006-12-06 03:00:00,0.67477,0.67483,0.67461,0.67483,3755199978.0
2006-12-06 03:30:00,0.67476,0.67488,0.67462,0.67473,3782199991.0
2006-12-06 04:00:00,0.67482,0.67489,0.6746,0.67472,3190699990.0
2006-12-06 04:30:00,0.67476,0.67508,0.67471,0.67492,3576600009.0
2006-12-06 05:00:00,0.67488,0.67503,0.67471,0.67489,3584900001.0
2006-12-06 05:30:00,0.67488,0.67501,0.67469,0.67492,3677300012.0
2006-12-06 06:00:00,0.67494,0.67518,0.67489,0.6751,3490899987.0
2006-12-06 06:30:00,0.6751,0.67523,0.6749,0.67507,2985099988.0
2006-12-06 07:00:00,0.67502,0.67542,0.67501,0.67542,3592099996.0
2006-12-06 07:30:00,0.67543,0.67582,0.67538,0.67575,3717800004.0
2006-12-06 08:00:00,0.67569,0.67582,0.67552,0.67568,2785700006.0
2006-12-06 08:30:00,0.67571,0.67592,0.67553,0.67564,3588900007.0
2006-12-06 09:00:00,0.67559,0.67559,0.6752,0.67553,4218999997.0
2006-12-06 09:30:00,0.67558,0.67576,0.6755,0.67551,4287300012.0
2006-12-06 10:00:00,0.6755,0.67554,0.67443,0.67443,4381999992.0
2006-12-06 10:30:00,0.67444,0.67458,0.67424,0.67428,4160800011.0
2006-12-06 11:00:00,0.6743,0.67482,0.67398,0.67469,4720900018.0
2006-12-06 11:30:00,0.67492,0.67573,0.67492,0.67531,4389699990.0
2006-12-06 12:00:00,0.67525,0.67557,0.67507,0.67555,4229400012.0
2006-12-06 12:30:00,0.6755,0.67575,0.67537,0.6756,4543900021.0
2006-12-06 13:00:00,0.67563,0.67564,0.6752,0.67552,4347499997.0
2006-12-06 13:30:00,0.67551,0.67585,0.67527,0.6757,4063999983.0
2006-12-06 14:00:00,0.67567,0.67576,0.67544,0.67559,4052900005.0
2006-12-06 14:30:00,0.67555,0.67558,0.67531,0.67544,3774600021.0
2006-12-06 15:00:00,0.67541,0.67566,0.67504,0.67547,3550299980.0
2006-12-06 15:30:00,0.6755,0.67566,0.67527,0.67539,4037199994.0
2006-12-06 16:00:00,0.67539,0.67573,0.67539,0.67563,3778599993.0
2006-12-06 16:30:00,0.67569,0.67609,0.67554,0.67594,3790599984.0
2006-12-06 17:00:00,0.6759,0.67602,0.67559,0.67563,4721799991.0
2006-12-06 17:30:00,0.67566,0.67609,0.67552,0.67584,3748099997.0
2006-12-06 18:00:00,0.67579,0.67592,0.6756,0.67576,31955500016.0
2006-12-06 18:30:00,0.67579,0.67579,0.67546,0.67562,14579700027.0
2006-12-06 19:00:00,0.67555,0.67575,0.67548,0.67565,11442500004.0
2006-12-06 19:30:00,0.67563,0.67576,0.67538,0.6755,10696000008.0
2006-12-06 20:00:00,0.67557,0.67573,0.67541,0.67552,10603799992.0
2006-12-06 20:30:00,0.67554,0.67586,0.67547,0.67572,22184900021.0
2006-12-06 21:00:00,0.67572,0.67593,0.67568,0.67577,12918000001.0
2006-12-06 21:30:00,0.67573,0.67589,0.6755,0.67575,7412800014.0
2006-12-06 22:00:00,0.67567,0.6758,0.67551,0.67557,7298900006.0
2006-12-06 22:30:00,0.67561,0.6757,0.67532,0.67532,5472399974.0
2006-12-06 23:00:00,0.67517,0.67578,0.67517,0.67567,4568599988.0
2006-12-06 23:30:00,0.6757,0.67578,0.67516,0.67545,4095699997.0
2006-12-07 00:00:00,0.6753,0.67563,0.67526,0.67541,3923400008.0
2006-12-07 00:30:00,0.67552,0.67557,0.6751,0.67554,3953000003.0
2006-12-07 01:00:00,0.67557,0.67568,0.67531,0.67546,3790300017.0
2006-12-07 01:30:00,0.67541,0.67561,0.67534,0.67552,4375900002.0
2006-12-07 02:00:00,0.67552,0.6758,0.67545,0.67558,4289800003.0
2006-12-07 02:30:00,0.67561,0.67572,0.67524,0.67551,3962400006.0
2006-12-07 03:00:00,0.67552,0.67579,0.67534,0.67552,3182100009.0
2006-12-07 03:30:00,0.67557,0.67576,0.67545,0.67549,3601700002.0
2006-12-07 04:00:00,0.67557,0.67584,0.6755,0.67573,3427099994.0
2006-12-07 04:30:00,0.67573,0.67582,0.67553,0.6757,3858999996.0
2006-12-07 05:00:00,0.67567,0.67583,0.67551,0.67568,2967200009.0
2006-12-07 05:30:00,0.67568,0.67578,0.6755,0.67561,4127900000.0
2006-12-07 06:00:00,0.67566,0.67613,0.67553,0.67585,3938799989.0
2006-12-07 06:30:00,0.67587,0.67611,0.67584,0.6761,4039399974.0
2006-12-07 07:00:00,0.67603,0.67605,0.67569,0.676,3730600010.0
2006-12-07 07:30:00,0.676,0.67621,0.67567,0.6757,4352299998.0
2006-12-07 08:00:00,0.67564,0.67602,0.67558,0.6759,3646900002.0
2006-12-07 08:30:00,0.67592,0.67595,0.6755,0.6755,3824000003.0
2006-12-07 09:00:00,0.67549,0.67587,0.67543,0.67586,3676700011.0
2006-12-07 09:30:00,0.67585,0.67648,0.67579,0.67647,4421400005.0
2006-12-07 10:00:00,0.67629,0.6763,0.67575,0.67611,4305200000.0
2006-12-07 10:30:00,0.67607,0.67613,0.67589,0.67605,4294900016.0
2006-12-07 11:00:00,0.67603,0.67608,0.67561,0.67562,3696000005.0
2006-12-07 11:30:00,0.67568,0.67575,0.6755,0.67562,4291699997.0
2006-12-07 12:00:00,0.67555,0.67568,0.67515,0.67521,4592100005.0
2006-12-07 12:30:00,0.67517,0.67523,0.67487,0.67505,4681799998.0
2006-12-07 13:00:00,0.6751,0.67569,0.6751,0.67557,4546199990.0
2006-12-07 13:30:00,0.67557,0.67582,0.67543,0.67576,4480300017.0
2006-12-07 14:00:00,0.67569,0.67612,0.67568,0.67572,3649100000.0
2006-12-07 14:30:00,0.67571,0.67584,0.67534,0.67576,4314699996.0
2006-12-07 15:00:00,0.67575,0.67624,0.67567,0.6761,3953500000.0
2006-12-07 15:30:00,0.67606,0.67678,0.67594,0.67663,4633100015.0
2006-12-07 16:00:00,0.67656,0.67678,0.6763,0.67673,4483800008.0
2006-12-07 16:30:00,0.67674,0.67711,0.67655,0.67692,3552699988.0
2006-12-07 17:00:00,0.67692,0.67699,0.67672,0.67692,4135799988.0
2006-12-07 17:30:00,0.67694,0.67709,0.67679,0.6768,3833099988.0
2006-12-07 18:00:00,0.67679,0.67732,0.67671,0.67724,31383399966.0
2006-12-07 18:30:00,0.67722,0.67744,0.67712,0.67728,14217999989.0
2006-12-07 19:00:00,0.67725,0.67737,0.67697,0.677,12188799985.0
2006-12-07 19:30:00,0.67702,0.67707,0.67676,0.677,11089999994.0
2006-12-07 20:00:00,0.67706,0.67706,0.6767,0.67687,11086100000.0
2006-12-07 20:30:00,0.67688,0.67693,0.67664,0.67675,21237899998.0
2006-12-07 21:00:00,0.67678,0.67687,0.67647,0.67669,13060400012.0
2006-12-07 21:30:00,0.67667,0.677,0.67661,0.67676,7579000022.0
2006-12-07 22:00:00,0.67675,0.6768,0.67661,0.67665,7730199979.0
2006-12-07 22:30:00,0.67669,0.67676,0.67647,0.67647,5935099989.0
2006-12-07 23:00:00,0.67635,0.67674,0.67635,0.67667,3892699999.0
2006-12-07 23:30:00,0.67675,0.67685,0.67629,0.67666,3739999979.0
2006-12-08 00:00:00,0.67652,0.67665,0.67632,0.67647,3831100011.0
2006-12-08 00:30:00,0.67659,0.67665,0.67635,0.67653,4036700001.0
2006-12-08 01:00:00,0.67652,0.67706,0.67643,0.67661,3800300011.0
2006-12-08 01:30:00,0.67656,0.67675,0.67637,0.67662,3835800003.0
2006-12-08 02:00:00,0.6766,0.67679,0.67645,0.67671,3781100017.0
2006-12-08 02:30:00,0.67667,0.67677,0.67658,0.67663,3553899985.0
2006-12-08 03:00:00,0.67665,0.67673,0.67655,0.67668,3108100019.0
2006-12-08 03:30:00,0.67666,0.67672,0.67646,0.67657,3081300002.0
2006-12-08 04:00:00,0.67664,0.67675,0.6765,0.67665,3147499987.0
2006-12-08 04:30:00,0.67663,0.67671,0.67647,0.67653,3554399993.0
2006-12-08 05:00:00,0.67652,0.67668,0.67642,0.67652,3630900002.0
2006-12-08 05:30:00,0.67651,0.67667,0.67645,0.67656,2758599993.0
2006-12-08 06:00:00,0.67653,0.67668,0.67638,0.67655,3345999979.0
2006-12-08 06:30:00,0.67655,0.67678,0.67645,0.67668,3277300015.0
2006-12-08 07:00:00,0.67662,0.67682,0.67648,0.67675,3391500002.0
2006-12-08 07:30:00,0.67673,0.67691,0.67668,0.67691,3533500021.0
2006-12-08 08:00:00,0.6769,0.67712,0.67675,0.6769,3717500008.0
2006-12-08 08:30:00,0.67689,0.67701,0.67661,0.67686,3558099990.0
2006-12-08 09:00:00,0.67683,0.6772,0.6768,0.6771,3401099993.0
2006-12-08 09:30:00,0.67712,0.67722,0.67672,0.6768,4611300004.0
2006-12-08 10:00:00,0.67679,0.67705,0.67668,0.67698,4676900006.0
2006-12-08 10:30:00,0.67702,0.67708,0.67678,0.677,4014299998.0
2006-12-08 11:00:00,0.67702,0.67768,0.677,0.67757,4276299994.0
2006-12-08 11:30:00,0.67769,0.67769,0.67726,0.67766,4678499997.0
2006-12-08 12:00:00,0.6776,0.67787,0.67753,0.6778,3860900004.0
2006-12-08 12:30:00,0.67776,0.6778,0.67749,0.67752,4370200008.0
2006-12-08 13:00:00,0.67755,0.67775,0.67729,0.67772,4137100014.0
2006-12-08 13:30:00,0.67776,0.67786,0.67749,0.67785,4537900008.0
2006-12-08 14:00:00,0.6778,0.67795,0.67772,0.67785,3991899987.0
2006-12-08 14:30:00,0.67782,0.6779,0.67738,0.67755,3956400009.0
2006-12-08 15:00:00,0.67754,0.67766,0.6773,0.67766,4743400003.0
2006-12-08 15:30:00,0.67764,0.67864,0.67751,0.67768,4665499984.0
2006-12-08 16:00:00,0.6777,0.67777,0.67717,0.67742,4478099994.0
2006-12-08 16:30:00,0.67743,0.67757,0.67707,0.67714,4011899997.0
2006-12-08 17:00:00,0.67715,0.67739,0.67668,0.67675,4968000006.0
2006-12-08 17:30:00,0.67681,0.67704,0.67671,0.677,3682400007.0
2006-12-08 18:00:00,0.67701,0.67707,0.6753,0.6769,31218499984.0
2006-12-08 18:30:00,0.67688,0.67692,0.6751,0.67528,14662799995.0
2006-12-08 19:00:00,0.67525,0.67566,0.67491,0.67543,11277099986.0
2006-12-08 19:30:00,0.67542,0.67577,0.67517,0.67567,11420600024.0
2006-12-08 20:00:00,0.67569,0.67627,0.67551,0.67621,10324099989.0
2006-12-08 20:30:00,0.67623,0.67628,0.67585,0.6759,21518199993.0
2006-12-08 21:00:00,0.67592,0.67599,0.67553,0.67578,12652199951.0
2006-12-08 21:30:00,0.67578,0.67594,0.67564,0.67587,7334700010.0
2006-12-08 22:00:00,0.67578,0.67591,0.67558,0.6757,8236700039.0
2006-12-08 22:30:00,0.67571,0.67581,0.6754,0.67558,5901000037.0
2006-12-08 23:00:00,0.67544,0.67584,0.67525,0.67555,4336700003.0
2006-12-08 23:30:00,0.67558,0.67566,0.67463,0.67503,4040600015.0
2006-12-11 00:00:00,0.67492,0.67542,0.67464,0.67488,3843699988.0
2006-12-11 00:30:00,0.67497,0.67511,0.67477,0.67489,3304300013.0
2006-12-11 01:00:00,0.67485,0.67515,0.67459,0.6749,3231500001.0
2006-12-11 01:30:00,0.67481,0.67501,0.67456,0.6746,4647799992.0
2006-12-11 02:00:00,0.67459,0.67498,0.67454,0.67493,4293600008.0
2006-12-11 02:30:00,0.67486,0.67499,0.67468,0.6748,3859299981.0
2006-12-11 03:00:00,0.67485,0.67519,0.67467,0.67486,3642199992.0
2006-12-11 03:30:00,0.67487,0.67515,0.67454,0.67461,3484999994.0
2006-12-11 04:00:00,0.67471,0.67504,0.67438,0.67451,3947599996.0
2006-12-11 04:30:00,0.67451,0.67479,0.67444,0.67464,4242799984.0
2006-12-11 05:00:00,0.67465,0.67486,0.67453,0.67458,4370799978.0
2006-12-11 05:30:00,0.67454,0.67477,0.67443,0.67465,4085100014.0
2006-12-11 06:00:00,0.67461,0.67488,0.6745,0.67468,3819399998.0
2006-12-11 06:30:00,0.67472,0.67473,0.67437,0.67443,3679299995.0
2006-12-11 07:00:00,0.6744,0.67465,0.67434,0.67447,3808599996.0
2006-12-11 07:30:00,0.67443,0.67463,0.67431,0.67442,4234099995.0
2006-12-11 08:00:00,0.67442,0.67485,0.67439,0.67462,4110400014.0
2006-12-11 08:30:00,0.67465,0.6751,0.67457,0.67488,3882900004.0
2006-12-11 09:00:00,0.67492,0.67539,0.67481,0.67527,3928299997.0
2006-12-11 09:30:00,0.67533,0.67553,0.67513,0.6754,4165900019.0
2006-12-11 10:00:00,0.6754,0.67576,0.67505,0.67522,4519200008.0
2006-12-11 10:30:00,0.67521,0.6759,0.67517,0.67572,4176800011.0
2006-12-11 11:00:00,0.67572,0.67604,0.67562,0.67565,4236900010.0
2006-12-11 11:30:00,0.67566,0.67585,0.6754,0.67585,4693299997.0
2006-12-11 12:00:00,0.6758,0.67647,0.67577,0.67641,4951599988.0
2006-12-11 12:30:00,0.67638,0.67669,0.67627,0.67645,4219099988.0
2006-12-11 13:00:00,0.67645,0.67673,0.67629,0.67645,3283199997.0
2006-12-11 13:30:00,0.67649,0.67685,0.67644,0.67676,4073700011.0
2006-12-11 14:00:00,0.67677,0.67689,0.67636,0.67639,4570099998.0
2006-12-11 14:30:00,0.67638,0.67651,0.67596,0.67605,4275099980.0
2006-12-11 15:00:00,0.67604,0.67622,0.67601,0.67611,4190399990.0
2006-12-11 15:30:00,0.67611,0.67655,0.67606,0.67624,3925599980.0
2006-12-11 16:00:00,0.67621,0.67644,0.67601,0.67631,4125300014.0
2006-12-11 16:30:00,0.67625,0.67642,0.67617,0.67633,3487600013.0
2006-12-11 17:00:00,0.67631,0.67647,0.67618,0.67635,4143099995.0
2006-12-11 17:30:00,0.67634,0.6765,0.67617,0.67623,3599200014.0
2006-12-11 18:00:00,0.67619,0.6763,0.67602,0.67622,30375400085.0
2006-12-11 18:30:00,0.6762,0.67659,0.67612,0.6762,14584700026.0
2006-12-11 19:00:00,0.67616,0.67671,0.67616,0.67643,12479199982.0
2006-12-11 19:30:00,0.67645,0.67683,0.67637,0.6768,10972200018.0
2006-12-11 20:00:00,0.6769,0.6769,0.67664,0.67671,11160800004.0
2006-12-11 20:30:00,0.67673,0.67686,0.67651,0.67656,20195899997.0
2006-12-11 21:00:00,0.67658,0.67677,0.67654,0.67654,13152500006.0
2006-12-11 21:30:00,0.6765,0.67662,0.6764,0.67656,7223699979.0
2006-12-11 22:00:00,0.67651,0.67662,0.67642,0.67647,7922399998.0
2006-12-11 22:30:00,0.67649,0.67666,0.67623,0.67623,5579600032.0
2006-12-11 23:00:00,0.67608,0.67652,0.67608,0.67631,3688200000.0
2006-12-11 23:30:00,0.67635,0.67646,0.67571,0.67589,4091800008.0
2006-12-12 00:00:00,0.67565,0.67623,0.67565,0.67603,4239199999.0
2006-12-12 00:30:00,0.67608,0.67625,0.67602,0.67622,3901299985.0
2006-12-12 01:00:00,0.67619,0.67627,0.67586,0.67609,3635000008.0
2006-12-12 01:30:00,0.67601,0.67608,0.6756,0.67592,4001900004.0
2006-12-12 02:00:00,0.67584,0.67603,0.67567,0.67592,4176100008.0
2006-12-12 02:30:00,0.67589,0.67609,0.67581,0.67602,3344099999.0
2006-12-12 03:00:00,0.67601,0.67614,0.67582,0.67598,3567099994.0
2006-12-12 03:30:00,0.67596,0.6761,0.67564,0.67578,2207200010.0
2006-12-12 04:00:00,0.67586,0.676,0.67568,0.6759,3846200003.0
2006-12-12 04:30:00,0.67595,0.67605,0.67581,0.67581,3840099994.0
2006-12-12 05:00:00,0.67578,0.67601,0.67573,0.67589,3743799999.0
2006-12-12 05:30:00,0.67592,0.67602,0.67573,0.67588,4021500007.0
2006-12-12 06:00:00,0.67588,0.676,0.67561,0.67592,4166299967.0
2006-12-12 06:30:00,0.67598,0.67598,0.67558,0.67577,3237199997.0
2006-12-12 07:00:00,0.6757,0.67595,0.67568,0.67595,3082099992.0
2006-12-12 07:30:00,0.67591,0.67614,0.67565,0.67572,4343699999.0
2006-12-12 08:00:00,0.67569,0.67578,0.67522,0.67527,2799299987.0
2006-12-12 08:30:00,0.67531,0.6756,0.67528,0.67552,4141399995.0
2006-12-12 09:00:00,0.67551,0.67566,0.67522,0.6754,4632599988.0
2006-12-12 09:30:00,0.67538,0.67548,0.67508,0.67517,4071300005.0
2006-12-12 10:00:00,0.67521,0.67549,0.67514,0.67537,4542900001.0
2006-12-12 10:30:00,0.67536,0.67554,0.6751,0.67549,3734000001.0
2006-12-12 11:00:00,0.67552,0.67571,0.6751,0.6751,4549599973.0
2006-12-12 11:30:00,0.67513,0.67513,0.6741,0.67464,4352900011.0
2006-12-12 12:00:00,0.67462,0.67525,0.67456,0.6749,4491600022.0
2006-12-12 12:30:00,0.67489,0.67518,0.67484,0.67485,4452400000.0
2006-12-12 13:00:00,0.67489,0.67499,0.67472,0.67486,3907800027.0
2006-12-12 13:30:00,0.67487,0.67496,0.67447,0.67453,4501399978.0
2006-12-12 14:00:00,0.67452,0.67457,0.67413,0.67435,3905699996.0
2006-12-12 14:30:00,0.67431,0.67468,0.67408,0.67452,3710400016.0
2006-12-12 15:00:00,0.67447,0.67462,0.67427,0.67455,4308399983.0
2006-12-12 15:30:00,0.67453,0.67453,0.67375,0.67411,4136699998.0
2006-12-12 16:00:00,0.67409,0.67414,0.67345,0.6736,4043800002.0
2006-12-12 16:30:00,0.67361,0.67407,0.67334,0.67353,4156400016.0
2006-12-12 17:00:00,0.6734,0.67352,0.67319,0.67328,4501999993.0
2006-12-12 17:30:00,0.67334,0.6734,0.67304,0.67326,3708600004.0
2006-12-12 18:00:00,0.6733,0.67343,0.67316,0.6733,30032599948.0
2006-12-12 18:30:00,0.67336,0.67341,0.67297,0.6731,14416200011.0
2006-12-12 19:00:00,0.6731,0.67344,0.6731,0.67335,12045099996.0
2006-12-12 19:30:00,0.67334,0.67366,0.67327,0.67359,10798199984.0
2006-12-12 20:00:00,0.67368,0.67371,0.67341,0.67342,10665299998.0
2006-12-12 20:30:00,0.67344,0.67354,0.67321,0.67325,21118499968.0
2006-12-12 21:00:00,0.67328,0.6738,0.67319,0.6737,14285500011.0
2006-12-12 21:30:00,0.67366,0.67426,0.67353,0.6739,7237399972.0
2006-12-12 22:00:00,0.67378,0.67401,0.67373,0.6738,7661799950.0
2006-12-12 22:30:00,0.6738,0.67396,0.67349,0.67349,5470199990.0
2006-12-12 23:00:00,0.6733,0.67389,0.6733,0.6736,3932799984.0
2006-12-12 23:30:00,0.67363,0.67382,0.67339,0.6737,4107999997.0
2006-12-13 00:00:00,0.67367,0.67395,0.67354,0.67383,4228499996.0
2006-12-13 00:30:00,0.67388,0.67406,0.6736,0.67394,4160599990.0
2006-12-13 01:00:00,0.67392,0.67408,0.67366,0.67387,4122600006.0
2006-12-13 01:30:00,0.67374,0.67396,0.6734,0.67372,3633300003.0
2006-12-13 02:00:00,0.67369,0.67376,0.67345,0.67358,3611400005.0
2006-12-13 02:30:00,0.67356,0.67366,0.67338,0.67341,3810700002.0
2006-12-13 03:00:00,0.67344,0.67374,0.67338,0.67371,2687000018.0
2006-12-13 03:30:00,0.67368,0.67383,0.67357,0.67368,3475500000.0
2006-12-13 04:00:00,0.67378,0.67392,0.67363,0.67381,3475699999.0
2006-12-13 04:30:00,0.67379,0.67384,0.67347,0.67364,3581500000.0
2006-12-13 05:00:00,0.6736,0.67375,0.67355,0.67369,2850500000.0
2006-12-13 05:30:00,0.67369,0.67378,0.67357,0.67372,4025099997.0
2006-12-13 06:00:00,0.67368,0.67379,0.67355,0.6736,2824699978.0
2006-12-13 06:30:00,0.6736,0.67372,0.67352,0.67365,2812900001.0
2006-12-13 07:00:00,0.67359,0.67399,0.67355,0.67385,3360400001.0
2006-12-13 07:30:00,0.67383,0.67391,0.67371,0.67385,3793199995.0
2006-12-13 08:00:00,0.67379,0.67389,0.67363,0.67378,2587200015.0
2006-12-13 08:30:00,0.67372,0.67388,0.6737,0.67375,3565699987.0
2006-12-13 09:00:00,0.67371,0.67411,0.67348,0.67411,3646399986.0
2006-12-13 09:30:00,0.67411,0.67422,0.67331,0.67332,4024099998.0
2006-12-13 10:00:00,0.67325,0.67369,0.67321,0.67352,4156399996.0
2006-12-13 10:30:00,0.67355,0.67398,0.67336,0.67358,4221399994.0
2006-12-13 11:00:00,0.67357,0.67371,0.67313,0.67327,4559699993.0
2006-12-13 11:30:00,0.67321,0.67321,0.67242,0.67285,4401000015.0
2006-12-13 12:00:00,0.6728,0.67289,0.67262,0.67285,5009999986.0
2006-12-13 12:30:00,0.67282,0.67319,0.67276,0.67287,4152399988.0
2006-12-13 13:00:00,0.67289,0.67297,0.67269,0.67293,4158600007.0
2006-12-13 13:30:00,0.67294,0.67295,0.67262,0.6728,3571699988.0
2006-12-13 14:00:00,0.67282,0.67283,0.6725,0.67258,3778400008.0
2006-12-13 14:30:00,0.67254,0.67296,0.67248,0.67283,4091399995.0
2006-12-13 15:00:00,0.6728,0.67313,0.67263,0.67295,4051500007.0
2006-12-13 15:30:00,0.6729,0.67297,0.67206,0.67255,4899899994.0
2006-12-13 16:00:00,0.67255,0.67272,0.67244,0.67266,3863500005.0
2006-12-13 16:30:00,0.67265,0.67319,0.67244,0.67256,4167799998.0
2006-12-13 17:00:00,0.67253,0.67263,0.6723,0.67254,4367500015.0
2006-12-13 17:30:00,0.67254,0.67261,0.67206,0.67207,4302099990.0
2006-12-13 18:00:00,0.67209,0.67223,0.6718,0.6722,26118099976.0
2006-12-13 18:30:00,0.6722,0.67223,0.67192,0.67198,14980900021.0
2006-12-13 19:00:00,0.672,0.67216,0.6718,0.67204,11287799963.0
2006-12-13 19:30:00,0.67203,0.67225,0.67189,0.67207,10216999971.0
2006-12-13 20:00:00,0.67215,0.67236,0.67197,0.67202,11169600001.0
2006-12-13 20:30:00,0.67203,0.67208,0.67163,0.67175,22136399934.0
2006-12-13 21:00:00,0.67178,0.6718,0.67151,0.67152,13005499985.0
2006-12-13 21:30:00,0.67149,0.67165,0.6714,0.67155,7436100032.0
2006-12-13 22:00:00,0.67154,0.67165,0.67128,0.67155,7804200021.0
2006-12-13 22:30:00,0.67157,0.67168,0.67147,0.67148,5253800010.0
2006-12-13 23:00:00,0.67138,0.67173,0.67138,0.6715,4009299994.0
2006-12-13 23:30:00,0.67153,0.67168,0.67133,0.67165,3802799995.0
2006-12-14 00:00:00,0.67156,0.67182,0.67144,0.6715,3644999984.0
2006-12-14 00:30:00,0.67154,0.67172,0.6713,0.6716,4140599999.0
2006-12-14 01:00:00,0.67155,0.67178,0.67141,0.67176,3729299986.0
2006-12-14 01:30:00,0.67172,0.67179,0.67153,0.67162,3411199996.0
2006-12-14 02:00:00,0.67158,0.67169,0.67139,0.67142,4146199994.0
2006-12-14 02:30:00,0.6714,0.6716,0.67135,0.67151,3356099995.0
2006-12-14 03:00:00,0.67153,0.67154,0.67134,0.67148,3020799981.0
2006-12-14 03:30:00,0.67145,0.67156,0.67132,0.67132,3281099990.0
2006-12-14 04:00:00,0.67143,0.67165,0.67124,0.6715,2916399992.0
2006-12-14 04:30:00,0.67153,0.67161,0.67131,0.6715,3262200006.0
2006-12-14 05:00:00,0.67148,0.67162,0.67138,0.67152,3714600001.0
2006-12-14 05:30:00,0.6714,0.67164,0.6714,0.67149,3196100011.0
2006-12-14 06:00:00,0.67151,0.67178,0.67148,0.67157,3791199995.0
2006-12-14 06:30:00,0.67158,0.67197,0.67157,0.67185,3216400009.0
2006-12-14 07:00:00,0.67185,0.67197,0.67175,0.67195,3220199996.0
2006-12-14 07:30:00,0.6719,0.67216,0.67175,0.67208,3956700001.0
2006-12-14 08:00:00,0.67206,0.67221,0.67192,0.67209,3542900006.0
2006-12-14 08:30:00,0.67208,0.67223,0.67194,0.67194,3595399987.0
2006-12-14 09:00:00,0.67195,0.67221,0.67188,0.67215,3609500003.0
2006-12-14 09:30:00,0.67221,0.67243,0.6719,0.67198,4453899996.0
2006-12-14 10:00:00,0.67191,0.67236,0.6718,0.67232,4507400004.0
2006-12-14 10:30:00,0.67234,0.67283,0.67233,0.67283,4228199995.0
2006-12-14 11:00:00,0.67278,0.67281,0.67253,0.67266,4073000007.0
2006-12-14 11:30:00,0.67252,0.67252,0.67192,0.67215,4471700017.0
2006-12-14 12:00:00,0.67212,0.67226,0.67206,0.67212,4305899987.0
2006-12-14 12:30:00,0.67205,0.67228,0.67182,0.67182,3858800006.0
2006-12-14 13:00:00,0.67188,0.67231,0.67157,0.67168,3873699987.0
2006-12-14 13:30:00,0.67173,0.67191,0.67146,0.6715,4271999994.0
2006-12-14 14:00:00,0.67138,0.67146,0.6709,0.67115,4475500010.0
2006-12-14 14:30:00,0.67111,0.67167,0.6711,0.67155,3987799992.0
2006-12-14 15:00:00,0.67153,0.67165,0.67135,0.6714,3661499989.0
2006-12-14 15:30:00,0.67147,0.67155,0.6711,0.6715,4091500001.0
2006-12-14 16:00:00,0.67155,0.6718,0.67133,0.6715,4371600010.0
2006-12-14 16:30:00,0.67151,0.67178,0.67137,0.67175,4284899980.0
2006-12-14 17:00:00,0.67177,0.6718,0.67131,0.67138,4765200008.0
2006-12-14 17:30:00,0.67143,0.67143,0.67086,0.67092,4150200002.0
2006-12-14 18:00:00,0.67091,0.67103,0.6703,0.67068,27644899944.0
2006-12-14 18:30:00,0.67072,0.67076,0.6704,0.6704,15280999969.0
2006-12-14 19:00:00,0.67031,0.67059,0.67022,0.67037,11589899975.0
2006-12-14 19:30:00,0.67032,0.67078,0.67025,0.67067,11066499991.0
2006-12-14 20:00:00,0.67073,0.67077,0.6705,0.6706,10659699998.0
2006-12-14 20:30:00,0.67061,0.67067,0.67033,0.67051,21412899980.0
2006-12-14 21:00:00,0.67054,0.67076,0.6705,0.67065,12821900007.0
2006-12-14 21:30:00,0.67063,0.67073,0.67032,0.67067,7386699985.0
2006-12-14 22:00:00,0.67062,0.67074,0.6704,0.6704,8457599991.0
2006-12-14 22:30:00,0.67043,0.67045,0.67013,0.67015,5520999980.0
2006-12-14 23:00:00,0.67005,0.67047,0.66997,0.67004,3593000015.0
2006-12-14 23:30:00,0.67016,0.67035,0.67001,0.67027,4058499997.0
2006-12-15 00:00:00,0.67018,0.67062,0.67001,0.67042,4061299993.0
2006-12-15 00:30:00,0.67049,0.67055,0.67025,0.67039,4181299994.0
2006-12-15 01:00:00,0.67037,0.67063,0.67036,0.67054,3548399985.0
2006-12-15 01:30:00,0.67042,0.67063,0.67023,0.67024,3872599989.0
2006-12-15 02:00:00,0.67016,0.67043,0.67007,0.67037,4085099979.0
2006-12-15 02:30:00,0.67035,0.67049,0.67026,0.6704,4156499993.0
2006-12-15 03:00:00,0.67036,0.67054,0.67029,0.67032,4263099988.0
2006-12-15 03:30:00,0.67041,0.67057,0.67026,0.67037,3798099974.0
2006-12-15 04:00:00,0.67037,0.67057,0.67017,0.67035,3474299986.0
2006-12-15 04:30:00,0.67034,0.67058,0.6703,0.67046,3980600004.0
2006-12-15 05:00:00,0.67039,0.67055,0.67021,0.67043,4515200003.0
2006-12-15 05:30:00,0.67042,0.6705,0.67021,0.67035,3470100011.0
2006-12-15 06:00:00,0.67039,0.67043,0.67014,0.67034,3350799999.0
2006-12-15 06:30:00,0.67035,0.67038,0.67016,0.67027,2834099994.0
2006-12-15 07:00:00,0.67028,0.67031,0.67002,0.67002,3571700009.0
2006-12-15 07:30:00,0.66998,0.67024,0.66997,0.67018,3957800010.0
2006-12-15 08:00:00,0.67011,0.67024,0.66985,0.66985,3037699992.0
2006-12-15 08:30:00,0.66988,0.67023,0.66988,0.67004,3744400002.0
2006-12-15 09:00:00,0.67012,0.6706,0.67009,0.67051,4059900008.0
2006-12-15 09:30:00,0.67051,0.67064,0.67038,0.67053,3994099996.0
2006-12-15 10:00:00,0.67053,0.67066,0.67024,0.67064,4103800000.0
2006-12-15 10:30:00,0.67064,0.67103,0.67038,0.67052,4501700002.0
2006-12-15 11:00:00,0.67053,0.67055,0.66953,0.66953,4528700008.0
2006-12-15 11:30:00,0.66949,0.67007,0.6692,0.66972,4847600005.0
2006-12-15 12:00:00,0.66964,0.66992,0.66941,0.66975,4536599995.0
2006-12-15 12:30:00,0.66967,0.66998,0.66957,0.66994,3977400029.0
2006-12-15 13:00:00,0.66999,0.67017,0.66978,0.67011,4405400030.0
2006-12-15 13:30:00,0.67008,0.67008,0.66947,0.66985,4025099996.0
2006-12-15 14:00:00,0.66992,0.67027,0.66981,0.66993,4201400005.0
2006-12-15 14:30:00,0.66992,0.67004,0.66977,0.66998,4074299999.0
2006-12-15 15:00:00,0.66994,0.67052,0.66968,0.67031,3604400008.0
2006-12-15 15:30:00,0.6703,0.67084,0.66996,0.67026,4830000007.0
2006-12-15 16:00:00,0.67021,0.67039,0.66974,0.67023,4264300022.0
2006-12-15 16:30:00,0.67035,0.67038,0.66976,0.66996,4839399995.0
2006-12-15 17:00:00,0.67008,0.67066,0.66984,0.67056,4788000002.0
2006-12-15 17:30:00,0.67057,0.67066,0.67031,0.67036,4429699984.0
2006-12-15 18:00:00,0.67032,0.67049,0.66992,0.66997,29424899984.0
2006-12-15 18:30:00,0.66997,0.67027,0.66981,0.67017,14165700017.0
2006-12-15 19:00:00,0.67015,0.6702,0.66991,0.67007,11554099982.0
2006-12-15 19:30:00,0.67001,0.67004,0.66949,0.66965,10548699971.0
2006-12-15 20:00:00,0.6697,0.66987,0.66941,0.66957,10588899997.0
2006-12-15 20:30:00,0.66958,0.66993,0.66955,0.66978,21208299986.0
2006-12-15 21:00:00,0.66981,0.66993,0.66954,0.66987,12984400028.0
2006-12-15 21:30:00,0.6699,0.6708,0.66984,0.67068,7714599980.0
2006-12-15 22:00:00,0.67063,0.67063,0.66996,0.6701,8101400007.0
2006-12-15 22:30:00,0.67012,0.67024,0.66986,0.67002,5498800008.0
2006-12-15 23:00:00,0.66986,0.67029,0.66986,0.67,4273299994.0
2006-12-15 23:30:00,0.67003,0.67013,0.66959,0.66988,3909400012.0
2006-12-18 00:00:00,0.66986,0.66999,0.6695,0.66961,3518700006.0
2006-12-18 00:30:00,0.66972,0.66993,0.66965,0.66973,3575199988.0
2006-12-18 01:00:00,0.66974,0.67008,0.66963,0.66991,3580299995.0
2006-12-18 01:30:00,0.66988,0.67006,0.6697,0.66985,3789400004.0
2006-12-18 02:00:00,0.66983,0.67,0.66969,0.66989,3743999988.0
2006-12-18 02:30:00,0.66986,0.66993,0.66973,0.66986,3340599983.0
2006-12-18 03:00:00,0.66986,0.67005,0.66977,0.66998,3107400002.0
2006-12-18 03:30:00,0.66998,0.66999,0.66966,0.66978,3414499998.0
2006-12-18 04:00:00,0.66983,0.66987,0.66968,0.6698,3326099999.0
2006-12-18 04:30:00,0.66987,0.66993,0.66968,0.66988,3334499996.0
2006-12-18 05:00:00,0.66983,0.66994,0.66969,0.66983,2946199995.0
2006-12-18 05:30:00,0.66981,0.66988,0.66967,0.66985,3139199988.0
2006-12-18 06:00:00,0.66984,0.66988,0.66965,0.66979,2771200004.0
2006-12-18 06:30:00,0.66973,0.6699,0.66941,0.66983,3665100010.0
2006-12-18 07:00:00,0.6698,0.66993,0.66965,0.66993,2879899996.0
2006-12-18 07:30:00,0.66992,0.66997,0.66958,0.66975,3406699998.0
2006-12-18 08:00:00,0.6697,0.66992,0.66957,0.66973,3243799987.0
2006-12-18 08:30:00,0.66968,0.66978,0.66948,0.66952,3896000020.0
2006-12-18 09:00:00,0.66951,0.66977,0.66945,0.66948,3807500007.0
2006-12-18 09:30:00,0.66953,0.66993,0.66927,0.66938,4012399993.0
2006-12-18 10:00:00,0.66935,0.66964,0.66918,0.66961,4075200013.0
2006-12-18 10:30:00,0.66958,0.66998,0.66954,0.66996,4141500005.0
2006-12-18 11:00:00,0.6699,0.67066,0.66983,0.6706,4225400014.0
2006-12-18 11:30:00,0.67065,0.67068,0.67024,0.67039,4513000008.0
2006-12-18 12:00:00,0.67031,0.67118,0.67026,0.67102,4618999987.0
2006-12-18 12:30:00,0.671,0.67163,0.67099,0.6711,4477500013.0
2006-12-18 13:00:00,0.67111,0.67138,0.67082,0.67138,4241700013.0
2006-12-18 13:30:00,0.67135,0.67158,0.67124,0.67147,4321499985.0
2006-12-18 14:00:00,0.67151,0.6717,0.67141,0.67163,4309199974.0
2006-12-18 14:30:00,0.67156,0.67172,0.67136,0.67145,3765499992.0
2006-12-18 15:00:00,0.67138,0.67178,0.67117,0.67162,4530299998.0
2006-12-18 15:30:00,0.6716,0.67192,0.67153,0.67172,4584799989.0
2006-12-18 16:00:00,0.67168,0.67176,0.6715,0.67168,4176799994.0
2006-12-18 16:30:00,0.67167,0.67202,0.67158,0.67186,4157900002.0
2006-12-18 17:00:00,0.67181,0.67189,0.67139,0.67148,4090199989.0
2006-12-18 17:30:00,0.67152,0.6718,0.67139,0.67144,4415599991.0
2006-12-18 18:00:00,0.6714,0.6718,0.67127,0.67163,29158200033.0
2006-12-18 18:30:00,0.67161,0.6718,0.67139,0.67167,14435399994.0
2006-12-18 19:00:00,0.67166,0.67206,0.67166,0.67203,12367199969.0
2006-12-18 19:30:00,0.67203,0.67209,0.67165,0.67182,11128599987.0
2006-12-18 20:00:00,0.67191,0.67191,0.67151,0.67172,10776700001.0
2006-12-18 20:30:00,0.67172,0.67177,0.67151,0.67159,21459099988.0
2006-12-18 21:00:00,0.67163,0.67177,0.67153,0.67161,13219699997.0
2006-12-18 21:30:00,0.67158,0.67195,0.67153,0.67191,8093800021.0
2006-12-18 22:00:00,0.67193,0.67238,0.67176,0.6723,7945500015.0
2006-12-18 22:30:00,0.67233,0.67235,0.67204,0.67204,5618000000.0
2006-12-18 23:00:00,0.6719,0.67239,0.6719,0.67228,3696499998.0
2006-12-18 23:30:00,0.67232,0.67245,0.67203,0.67233,3607500018.0
2006-12-19 00:00:00,0.67226,0.67266,0.67215,0.67247,4113500015.0
2006-12-19 00:30:00,0.67253,0.67267,0.67224,0.67239,3439899993.0
2006-12-19 01:00:00,0.67238,0.67247,0.6722,0.67235,3918100008.0
2006-12-19 01:30:00,0.67231,0.67244,0.67214,0.67244,3497099992.0
2006-12-19 02:00:00,0.67244,0.67258,0.67215,0.67225,3304400000.0
2006-12-19 02:30:00,0.67222,0.67237,0.6721,0.67224,3647300015.0
2006-12-19 03:00:00,0.67223,0.67223,0.67189,0.67201,3114200018.0
2006-12-19 03:30:00,0.67203,0.67212,0.6719,0.67197,3123600010.0
2006-12-19 04:00:00,0.67203,0.67211,0.6718,0.67203,3177799981.0
2006-12-19 04:30:00,0.67201,0.67211,0.67185,0.67192,3209600008.0
2006-12-19 05:00:00,0.67192,0.67201,0.67181,0.67192,3187900020.0
2006-12-19 05:30:00,0.67191,0.67199,0.67162,0.67173,3164399994.0
2006-12-19 06:00:00,0.67172,0.67179,0.67149,0.67156,3030099994.0
2006-12-19 06:30:00,0.67161,0.67178,0.67138,0.67161,3468999987.0
2006-12-19 07:00:00,0.6716,0.67169,0.67127,0.67145,3004800014.0
2006-12-19 07:30:00,0.67143,0.67145,0.6711,0.67121,3353400001.0
2006-12-19 08:00:00,0.67118,0.67153,0.6711,0.67141,4248099980.0
2006-12-19 08:30:00,0.67143,0.67164,0.67121,0.67158,3757700004.0
2006-12-19 09:00:00,0.67161,0.6719,0.6714,0.67187,4141199999.0
2006-12-19 09:30:00,0.67187,0.67212,0.67155,0.67155,3961899984.0
2006-12-19 10:00:00,0.67165,0.67167,0.67057,0.67065,4481900004.0
2006-12-19 10:30:00,0.67055,0.67055,0.66968,0.66995,4110399994.0
2006-12-19 11:00:00,0.67,0.67102,0.66993,0.6708,4532600012.0
2006-12-19 11:30:00,0.67087,0.67136,0.67079,0.67108,4695299992.0
2006-12-19 12:00:00,0.67099,0.6711,0.67072,0.6709,4515500010.0
2006-12-19 12:30:00,0.67087,0.67095,0.67054,0.6708,3909000018.0
2006-12-19 13:00:00,0.67081,0.67091,0.67027,0.67088,3936099991.0
2006-12-19 13:30:00,0.67083,0.67083,0.67025,0.6705,4250099991.0
2006-12-19 14:00:00,0.67052,0.67057,0.67026,0.67037,4613899997.0
2006-12-19 14:30:00,0.67033,0.67077,0.67025,0.67073,4366900013.0
2006-12-19 15:00:00,0.67074,0.67122,0.67049,0.67087,4468300002.0
2006-12-19 15:30:00,0.67094,0.67094,0.67045,0.67068,4254899982.0
2006-12-19 16:00:00,0.67066,0.67089,0.67049,0.6707,3882199986.0
2006-12-19 16:30:00,0.6707,0.67144,0.67056,0.6713,4683800015.0
2006-12-19 17:00:00,0.67127,0.67128,0.6706,0.67067,4766499989.0
2006-12-19 17:30:00,0.67075,0.6711,0.6707,0.67087,4584800010.0
2006-12-19 18:00:00,0.67083,0.67091,0.6705,0.67075,29252000006.0
2006-12-19 18:30:00,0.67075,0.67105,0.67049,0.6708,14659399969.0
2006-12-19 19:00:00,0.6708,0.67122,0.67068,0.67105,11135299985.0
2006-12-19 19:30:00,0.67103,0.67114,0.67079,0.67091,11116599979.0
2006-12-19 20:00:00,0.67098,0.67098,0.67059,0.67067,10586999996.0
2006-12-19 20:30:00,0.67068,0.67084,0.67054,0.67065,21644500051.0
2006-12-19 21:00:00,0.67067,0.67074,0.67034,0.67049,12571299994.0
2006-12-19 21:30:00,0.67048,0.67056,0.67003,0.67019,7171499987.0
2006-12-19 22:00:00,0.67016,0.67024,0.66995,0.67006,7984099996.0
2006-12-19 22:30:00,0.67008,0.67025,0.66995,0.67003,5172199992.0
2006-12-19 23:00:00,0.66978,0.67017,0.66978,0.67005,3765699994.0
2006-12-19 23:30:00,0.67013,0.67017,0.66965,0.66985,3922799996.0
2006-12-20 00:00:00,0.66982,0.67019,0.66969,0.66997,3706899998.0
2006-12-20 00:30:00,0.67002,0.67035,0.66985,0.67001,3856300002.0
2006-12-20 01:00:00,0.66999,0.6703,0.66999,0.67012,3512499994.0
2006-12-20 01:30:00,0.67009,0.67017,0.66984,0.66984,3795099991.0
2006-12-20 02:00:00,0.66983,0.67001,0.66976,0.66989,3942800015.0
2006-12-20 02:30:00,0.66987,0.67021,0.6698,0.67018,4014399990.0
2006-12-20 03:00:00,0.67016,0.67036,0.67008,0.67032,3601799994.0
2006-12-20 03:30:00,0.67028,0.6704,0.6701,0.67023,3313799990.0
2006-12-20 04:00:00,0.67028,0.67047,0.6702,0.67042,3299699980.0
2006-12-20 04:30:00,0.67043,0.67055,0.67028,0.67033,3095100018.0
2006-12-20 05:00:00,0.67031,0.67055,0.67025,0.67043,3456799991.0
2006-12-20 05:30:00,0.67043,0.67075,0.67038,0.67068,3245000010.0
2006-12-20 06:00:00,0.67075,0.67077,0.67036,0.67041,3896200016.0
2006-12-20 06:30:00,0.67048,0.6705,0.67008,0.67014,3286700005.0
2006-12-20 07:00:00,0.67011,0.67024,0.66998,0.67005,2992500016.0
2006-12-20 07:30:00,0.67003,0.67052,0.66994,0.67037,3457700006.0
2006-12-20 08:00:00,0.67032,0.67047,0.67026,0.67035,2931400003.0
2006-12-20 08:30:00,0.67039,0.6708,0.67015,0.67015,3869500006.0
2006-12-20 09:00:00,0.67011,0.67058,0.67,0.67051,4554000001.0
2006-12-20 09:30:00,0.67048,0.67057,0.67009,0.67051,4075199993.0
2006-12-20 10:00:00,0.6706,0.67066,0.67031,0.67043,4379299986.0
2006-12-20 10:30:00,0.67042,0.6705,0.67004,0.67042,3926699995.0
2006-12-20 11:00:00,0.67042,0.67099,0.6704,0.67094,3752299995.0
2006-12-20 11:30:00,0.67091,0.67109,0.67058,0.67089,4211300003.0
2006-12-20 12:00:00,0.67082,0.67118,0.67082,0.671,4348700004.0
2006-12-20 12:30:00,0.67097,0.67121,0.67084,0.67088,4398100028.0
2006-12-20 13:00:00,0.67079,0.67104,0.67034,0.67034,4443700006.0
2006-12-20 13:30:00,0.6704,0.67082,0.67039,0.67055,3986799986.0
2006-12-20 14:00:00,0.6706,0.6707,0.6702,0.67037,4227600000.0
2006-12-20 14:30:00,0.67036,0.67046,0.67002,0.67013,4144600028.0
2006-12-20 15:00:00,0.67013,0.67018,0.66955,0.66998,4156699991.0
2006-12-20 15:30:00,0.66993,0.67027,0.66992,0.67006,3657499998.0
2006-12-20 16:00:00,0.67011,0.67033,0.66998,0.67014,2965500007.0
2006-12-20 16:30:00,0.67008,0.6702,0.66993,0.66993,3268100005.0
2006-12-20 17:00:00,0.66989,0.67043,0.66978,0.67043,4219999998.0
2006-12-20 17:30:00,0.67038,0.67072,0.67006,0.67062,3919100017.0
2006-12-20 18:00:00,0.67065,0.67085,0.67057,0.6708,31665000025.0
2006-12-20 18:30:00,0.6708,0.67102,0.6706,0.6708,14607100005.0
2006-12-20 19:00:00,0.6708,0.67115,0.67065,0.67087,11766899971.0
2006-12-20 19:30:00,0.67085,0.67095,0.67055,0.67067,11103800010.0
2006-12-20 20:00:00,0.67071,0.67077,0.67045,0.67052,11407799943.0
2006-12-20 20:30:00,0.67053,0.67067,0.67035,0.6704,20860999963.0
2006-12-20 21:00:00,0.67043,0.67063,0.67025,0.67056,13432500010.0
2006-12-20 21:30:00,0.67055,0.6707,0.67048,0.67069,7036699986.0
2006-12-20 22:00:00,0.67068,0.67073,0.67039,0.67041,8454699992.0
2006-12-20 22:30:00,0.67045,0.67066,0.67045,0.67047,5742000009.0
2006-12-20 23:00:00,0.67035,0.6707,0.67029,0.67039,4289799986.0
2006-12-20 23:30:00,0.67043,0.67048,0.67015,0.67042,3851100006.0
2006-12-21 00:00:00,0.67035,0.67039,0.67012,0.67027,3282600006.0
2006-12-21 00:30:00,0.67034,0.67057,0.67018,0.67035,3591200000.0
2006-12-21 01:00:00,0.67037,0.67058,0.67027,0.67058,3393800002.0
2006-12-21 01:30:00,0.67037,0.67069,0.67025,0.67063,4349399999.0
2006-12-21 02:00:00,0.67059,0.67067,0.6703,0.67044,3663799995.0
2006-12-21 02:30:00,0.67041,0.67072,0.67037,0.67046,3499199995.0
2006-12-21 03:00:00,0.67045,0.67073,0.67034,0.67063,3492200010.0
2006-12-21 03:30:00,0.67063,0.67068,0.67032,0.67043,3601800005.0
2006-12-21 04:00:00,0.67043,0.67047,0.67027,0.6704,3225899996.0
2006-12-21 04:30:00,0.67039,0.67055,0.67025,0.67047,3827600000.0
2006-12-21 05:00:00,0.67047,0.67056,0.67031,0.67049,4043900018.0
2006-12-21 05:30:00,0.6705,0.67065,0.67017,0.67053,3643300011.0
2006-12-21 06:00:00,0.6705,0.67061,0.6704,0.67045,3590500009.0
2006-12-21 06:30:00,0.67046,0.6707,0.67031,0.67063,3838400001.0
2006-12-21 07:00:00,0.67056,0.67068,0.67047,0.67051,2668100005.0
2006-12-21 07:30:00,0.67053,0.67085,0.67046,0.67046,3804399981.0
2006-12-21 08:00:00,0.67045,0.67073,0.67045,0.67057,3990500005.0
2006-12-21 08:30:00,0.67058,0.6707,0.67039,0.67045,3820500009.0
2006-12-21 09:00:00,0.67051,0.67085,0.6704,0.6708,3857899989.0
2006-12-21 09:30:00,0.67085,0.67136,0.6708,0.67083,3870499997.0
2006-12-21 10:00:00,0.67082,0.6709,0.6706,0.67067,4253499990.0
2006-12-21 10:30:00,0.67069,0.67078,0.67031,0.67046,3901499983.0
2006-12-21 11:00:00,0.67051,0.67077,0.67029,0.67038,4620000002.0
2006-12-21 11:30:00,0.67033,0.67051,0.67011,0.67034,4307100011.0
2006-12-21 12:00:00,0.67025,0.67058,0.67016,0.6704,4118400011.0
2006-12-21 12:30:00,0.67036,0.67058,0.67002,0.67002,4611800007.0
2006-12-21 13:00:00,0.6701,0.67125,0.67007,0.67122,4258699996.0
2006-12-21 13:30:00,0.67123,0.6714,0.67074,0.67126,4421900009.0
2006-12-21 14:00:00,0.67129,0.67161,0.67103,0.67142,4391599987.0
2006-12-21 14:30:00,0.67133,0.67166,0.67129,0.67149,4023299999.0
2006-12-21 15:00:00,0.67144,0.67172,0.67119,0.67159,3967099995.0
2006-12-21 15:30:00,0.67152,0.67188,0.67133,0.6715,4734499992.0
2006-12-21 16:00:00,0.67153,0.67172,0.6714,0.67155,4141199990.0
2006-12-21 16:30:00,0.67151,0.67187,0.67123,0.67139,3992300014.0
2006-12-21 17:00:00,0.67141,0.67162,0.67106,0.67129,3993000005.0
2006-12-21 17:30:00,0.67131,0.67137,0.67089,0.67089,4099399990.0
2006-12-21 18:00:00,0.67089,0.67146,0.67086,0.67145,31199199965.0
2006-12-21 18:30:00,0.67145,0.67167,0.67133,0.67137,14524099989.0
2006-12-21 19:00:00,0.67133,0.67163,0.67115,0.67123,12632299985.0
2006-12-21 19:30:00,0.67124,0.67138,0.67097,0.67117,10795899967.0
2006-12-21 20:00:00,0.67125,0.67144,0.67122,0.67137,11085500008.0
2006-12-21 20:30:00,0.67138,0.67148,0.67123,0.67128,21942099997.0
2006-12-21 21:00:00,0.67138,0.67138,0.67108,0.67121,13353299977.0
2006-12-21 21:30:00,0.6712,0.67155,0.67117,0.67155,7802200012.0
2006-12-21 22:00:00,0.67153,0.67162,0.67136,0.67145,7872300015.0
2006-12-21 22:30:00,0.67149,0.67169,0.67144,0.67146,5625199976.0
2006-12-21 23:00:00,0.67136,0.6718,0.67136,0.67165,4022500006.0
2006-12-21 23:30:00,0.67168,0.67172,0.67122,0.67151,4671300010.0
2006-12-22 00:00:00,0.6715,0.6717,0.67115,0.67142,3267800007.0
2006-12-22 00:30:00,0.67148,0.67171,0.67133,0.67162,3764600018.0
2006-12-22 01:00:00,0.67162,0.67177,0.67146,0.67172,3591800011.0
2006-12-22 01:30:00,0.67168,0.67177,0.67148,0.67154,3933700002.0
2006-12-22 02:00:00,0.67149,0.67184,0.67144,0.67173,3639099996.0
2006-12-22 02:30:00,0.67171,0.67182,0.67162,0.67178,3187899991.0
2006-12-22 03:00:00,0.67176,0.67178,0.67164,0.67172,2689200007.0
2006-12-22 03:30:00,0.67168,0.6719,0.67156,0.67168,2800099991.0
2006-12-22 04:00:00,0.67173,0.67178,0.67159,0.67162,3089399998.0
2006-12-22 04:30:00,0.67164,0.6718,0.67147,0.67164,3288399992.0
2006-12-22 05:00:00,0.6716,0.67182,0.67154,0.67178,2768100022.0
2006-12-22 05:30:00,0.67178,0.67197,0.67159,0.67166,3783599983.0
2006-12-22 06:00:00,0.67178,0.67184,0.67163,0.67177,3381699987.0
2006-12-22 06:30:00,0.67177,0.67191,0.6717,0.67183,2857300003.0
2006-12-22 07:00:00,0.67182,0.6719,0.67168,0.67175,2976899993.0
2006-12-22 07:30:00,0.67174,0.67205,0.6717,0.67188,3700699998.0
2006-12-22 08:00:00,0.67185,0.67198,0.67179,0.67183,2937499996.0
2006-12-22 08:30:00,0.67177,0.67205,0.67175,0.67194,3811700001.0
2006-12-22 09:00:00,0.67193,0.67206,0.67183,0.67198,4204400011.0
2006-12-22 09:30:00,0.67199,0.67228,0.67191,0.67204,3630400010.0
2006-12-22 10:00:00,0.67212,0.67217,0.67162,0.67192,4228400010.0
2006-12-22 10:30:00,0.67192,0.672,0.67152,0.67162,3709600004.0
2006-12-22 11:00:00,0.67165,0.67226,0.67161,0.67182,3815899981.0
2006-12-22 11:30:00,0.67188,0.67195,0.671,0.67131,4885199999.0
2006-12-22 12:00:00,0.67128,0.67147,0.67101,0.67132,3846900004.0
2006-12-22 12:30:00,0.67137,0.67152,0.67113,0.67129,4475000011.0
2006-12-22 13:00:00,0.6713,0.6719,0.67112,0.6714,4360599998.0
2006-12-22 13:30:00,0.67146,0.67155,0.67114,0.6714,3899200003.0
2006-12-22 14:00:00,0.67135,0.67154,0.67126,0.67147,3919300004.0
2006-12-22 14:30:00,0.67136,0.67139,0.67093,0.67128,3928699988.0
2006-12-22 15:00:00,0.67135,0.67143,0.67098,0.67116,3975799980.0
2006-12-22 15:30:00,0.67108,0.67142,0.67095,0.67131,4821900008.0
2006-12-22 16:00:00,0.67126,0.67156,0.671,0.67143,4642900007.0
2006-12-22 16:30:00,0.67143,0.67185,0.67112,0.6712,3862399991.0
2006-12-22 17:00:00,0.67122,0.67187,0.671,0.67165,4649800038.0
2006-12-22 17:30:00,0.67167,0.67184,0.67109,0.67109,4482600002.0
2006-12-22 18:00:00,0.67099,0.67135,0.6702,0.67085,32102699987.0
2006-12-22 18:30:00,0.67088,0.67096,0.67047,0.67079,14937400004.0
2006-12-22 19:00:00,0.67077,0.67077,0.6701,0.67041,11707399996.0
2006-12-22 19:30:00,0.67038,0.67044,0.67016,0.67032,11401099991.0
2006-12-22 20:00:00,0.67029,0.67052,0.67017,0.67046,10646399970.0
2006-12-22 20:30:00,0.67048,0.67054,0.6702,0.6702,20866800024.0
2006-12-22 21:00:00,0.67024,0.67044,0.67009,0.67031,14110100000.0
2006-12-22 21:30:00,0.6703,0.67046,0.67018,0.67037,7432099971.0
2006-12-22 22:00:00,0.67033,0.67048,0.67023,0.6704,8609200002.0
2006-12-22 22:30:00,0.67043,0.67049,0.67019,0.67022,5839500005.0
2006-12-22 23:00:00,0.67008,0.67097,0.67008,0.6704,3558699987.0
2006-12-22 23:30:00,0.67041,0.67066,0.66995,0.6703,4012199990.0
2006-12-25 00:00:00,0.67042,0.67101,0.67007,0.67075,4226899990.0
2006-12-25 00:30:00,0.67081,0.67102,0.6704,0.6707,4770099971.0
2006-12-25 01:00:00,0.67107,0.67112,0.67027,0.67074,5122599993.0
2006-12-25 01:30:00,0.67097,0.67099,0.66984,0.67037,4965399973.0
2006-12-25 02:00:00,0.67015,0.67044,0.6695,0.6701,5023300004.0
2006-12-25 02:30:00,0.67027,0.6704,0.66962,0.66973,4848700004.0
2006-12-25 03:00:00,0.67013,0.67028,0.66939,0.66981,4851000021.0
2006-12-25 03:30:00,0.66993,0.67032,0.66959,0.67009,4981800001.0
2006-12-25 04:00:00,0.67027,0.67031,0.66969,0.66992,4418799986.0
2006-12-25 04:30:00,0.67,0.67038,0.66968,0.66994,4680000005.0
2006-12-25 05:00:00,0.67015,0.67024,0.66964,0.66994,4373299995.0
2006-12-25 05:30:00,0.67001,0.67037,0.66959,0.67007,5262600011.0
2006-12-25 06:00:00,0.6701,0.67059,0.6696,0.66991,5378899996.0
2006-12-25 06:30:00,0.67007,0.67029,0.66962,0.6698,5335999993.0
2006-12-25 07:00:00,0.66995,0.67029,0.66947,0.67001,4935700011.0
2006-12-25 07:30:00,0.66978,0.67027,0.66954,0.66958,5212599974.0
2006-12-25 08:00:00,0.66967,0.67043,0.66951,0.67017,4990799987.0
2006-12-25 08:30:00,0.67024,0.6706,0.66951,0.67007,5110299977.0
2006-12-25 09:00:00,0.67008,0.67041,0.6694,0.66991,5010499992.0
2006-12-25 09:30:00,0.67013,0.67058,0.66955,0.67048,4838999996.0
2006-12-25 10:00:00,0.67003,0.67096,0.66932,0.67051,4819700011.0
2006-12-25 10:30:00,0.6703,0.67098,0.66884,0.67028,4730799993.0
2006-12-25 11:00:00,0.67005,0.671,0.66884,0.66998,4609899998.0
2006-12-25 11:30:00,0.67,0.67088,0.66871,0.6705,5334499971.0
2006-12-25 12:00:00,0.67033,0.67048,0.66797,0.66989,5236499973.0
2006-12-25 12:30:00,0.66982,0.67054,0.66828,0.67027,4182299984.0
2006-12-25 13:00:00,0.67029,0.67049,0.66819,0.66983,4251599974.0
2006-12-25 13:30:00,0.66995,0.67064,0.66847,0.67048,5542500001.0
2006-12-25 14:00:00,0.6705,0.67106,0.66811,0.66972,4437299997.0
2006-12-25 14:30:00,0.66985,0.67104,0.66926,0.66954,4736199990.0
2006-12-25 15:00:00,0.66973,0.6709,0.66696,0.66844,5133499986.0
2006-12-25 15:30:00,0.66841,0.66957,0.66565,0.66677,4980900028.0
2006-12-25 16:00:00,0.66678,0.66871,0.66518,0.6654,4983599981.0
2006-12-25 16:30:00,0.66558,0.66677,0.66339,0.66448,4874400014.0
2006-12-25 17:00:00,0.66452,0.66863,0.66447,0.66455,4473500022.0
2006-12-25 17:30:00,0.66471,0.66859,0.66412,0.66859,4317999993.0
2006-12-25 18:00:00,0.66857,0.66862,0.66472,0.66542,29431300016.0
2006-12-25 18:30:00,0.66536,0.66553,0.66511,0.66539,13696399992.0
2006-12-25 19:00:00,0.6653,0.66545,0.66514,0.66525,12796300007.0
2006-12-25 19:30:00,0.66533,0.66721,0.66502,0.66712,11005800012.0
2006-12-25 20:00:00,0.6671,0.66727,0.66703,0.66721,10610000027.0
2006-12-25 20:30:00,0.66721,0.66726,0.66699,0.6672,22056599973.0
2006-12-25 21:00:00,0.66713,0.66726,0.66703,0.66717,12686499973.0
2006-12-25 21:30:00,0.66712,0.66723,0.66702,0.66717,7621000007.0
2006-12-25 22:00:00,0.66713,0.66723,0.66702,0.66717,8142599976.0
2006-12-25 22:30:00,0.66711,0.66812,0.66702,0.66798,5864200003.0
2006-12-25 23:00:00,0.66801,0.66885,0.66801,0.66877,3988300013.0
2006-12-25 23:30:00,0.6689,0.66993,0.66855,0.66962,4227900004.0
2006-12-26 00:00:00,0.66959,0.67088,0.6692,0.67006,4226099989.0
2006-12-26 00:30:00,0.67007,0.67049,0.66978,0.67028,4712200027.0
2006-12-26 01:00:00,0.67035,0.67059,0.66981,0.67023,4931300006.0
2006-12-26 01:30:00,0.67028,0.67088,0.66988,0.67021,4692300009.0
2006-12-26 02:00:00,0.6702,0.67071,0.67008,0.67041,4692300001.0
2006-12-26 02:30:00,0.67057,0.67067,0.67007,0.67065,3728400001.0
2006-12-26 03:00:00,0.67057,0.67069,0.67004,0.67016,4967599996.0
2006-12-26 03:30:00,0.6703,0.67054,0.66993,0.6703,5194200017.0
2006-12-26 04:00:00,0.67038,0.67058,0.67002,0.67028,4839100000.0
2006-12-26 04:30:00,0.67026,0.67047,0.66994,0.67011,4568799992.0
2006-12-26 05:00:00,0.67015,0.67038,0.66986,0.67026,4830200011.0
2006-12-26 05:30:00,0.67003,0.67045,0.66991,0.67014,4794600002.0
2006-12-26 06:00:00,0.6703,0.67048,0.66978,0.67018,4529899989.0
2006-12-26 06:30:00,0.67005,0.67038,0.66976,0.66994,5138499975.0
2006-12-26 07:00:00,0.67013,0.6702,0.6697,0.67004,4473300007.0
2006-12-26 07:30:00,0.6699,0.67015,0.66957,0.66988,4804799977.0
2006-12-26 08:00:00,0.6701,0.67027,0.66952,0.66989,4835100005.0
2006-12-26 08:30:00,0.67024,0.67028,0.66963,0.66999,5015299974.0
2006-12-26 09:00:00,0.67007,0.67027,0.66966,0.66978,4908599990.0
2006-12-26 09:30:00,0.67007,0.67027,0.66964,0.66992,4994899980.0
2006-12-26 10:00:00,0.67015,0.67017,0.66975,0.67005,4764499983.0
2006-12-26 10:30:00,0.67005,0.67025,0.6698,0.67001,3555599997.0
2006-12-26 11:00:00,0.67002,0.67008,0.66983,0.66997,3930399994.0
2006-12-26 11:30:00,0.67,0.67027,0.66982,0.67024,3693900025.0
2006-12-26 12:00:00,0.67015,0.67045,0.67011,0.67029,4764599983.0
2006-12-26 12:30:00,0.67027,0.67035,0.66997,0.67019,3376700006.0
2006-12-26 13:00:00,0.67021,0.67051,0.66999,0.6703,4552699992.0
2006-12-26 13:30:00,0.67057,0.67072,0.67008,0.67028,4192500000.0
2006-12-26 14:00:00,0.67025,0.6704,0.67008,0.67038,4282999992.0
2006-12-26 14:30:00,0.67033,0.67055,0.67022,0.67044,3399700000.0
2006-12-26 15:00:00,0.67041,0.67074,0.67006,0.67072,5051400035.0
2006-12-26 15:30:00,0.67073,0.67119,0.67054,0.67108,4190000022.0
2006-12-26 16:00:00,0.67115,0.6714,0.6708,0.67094,4047999991.0
2006-12-26 16:30:00,0.67084,0.67119,0.67057,0.67065,3257399992.0
2006-12-26 17:00:00,0.67067,0.67116,0.67061,0.67116,4486400002.0
2006-12-26 17:30:00,0.67098,0.67119,0.6708,0.67101,4060699988.0
2006-12-26 18:00:00,0.67104,0.67108,0.67063,0.67081,31361399942.0
2006-12-26 18:30:00,0.6708,0.67102,0.67065,0.67085,14549200047.0
2006-12-26 19:00:00,0.67085,0.67111,0.67076,0.67085,11920000024.0
2006-12-26 19:30:00,0.67083,0.67119,0.67019,0.67032,10249899987.0
2006-12-26 20:00:00,0.67045,0.67071,0.67038,0.67052,11103200018.0
2006-12-26 20:30:00,0.67058,0.67066,0.67036,0.67047,20863100007.0
2006-12-26 21:00:00,0.67051,0.67056,0.67025,0.67039,12939200021.0
2006-12-26 21:30:00,0.67035,0.67053,0.67012,0.67027,7323599995.0
2006-12-26 22:00:00,0.67022,0.67031,0.66995,0.67025,7791199988.0
2006-12-26 22:30:00,0.67027,0.67036,0.66997,0.66997,5500300006.0
2006-12-26 23:00:00,0.6699,0.67048,0.6699,0.67018,3672200007.0
2006-12-26 23:30:00,0.67021,0.67028,0.66989,0.67023,3522399996.0
2006-12-27 00:00:00,0.67031,0.6705,0.67006,0.67027,3523699992.0
2006-12-27 00:30:00,0.67033,0.67046,0.67014,0.67027,3328500014.0
2006-12-27 01:00:00,0.67023,0.67059,0.67023,0.67054,3823100000.0
2006-12-27 01:30:00,0.67049,0.6706,0.67005,0.67019,3805600000.0
2006-12-27 02:00:00,0.6702,0.67064,0.67015,0.67035,3918600012.0
2006-12-27 02:30:00,0.67031,0.67043,0.67017,0.67042,3288300007.0
2006-12-27 03:00:00,0.67044,0.67066,0.6704,0.6706,3653100009.0
2006-12-27 03:30:00,0.67058,0.67069,0.67045,0.67047,3687999995.0
2006-12-27 04:00:00,0.67057,0.67063,0.67025,0.67035,3368299985.0
2006-12-27 04:30:00,0.67037,0.67048,0.67026,0.6704,4057900000.0
2006-12-27 05:00:00,0.67036,0.6705,0.67028,0.67037,3746899997.0
2006-12-27 05:30:00,0.67033,0.67047,0.67026,0.67033,2830599974.0
2006-12-27 06:00:00,0.67035,0.67047,0.6703,0.67035,2723300000.0
2006-12-27 06:30:00,0.6703,0.67058,0.67023,0.67043,3220100001.0
2006-12-27 07:00:00,0.6704,0.67055,0.67034,0.6705,3107700012.0
2006-12-27 07:30:00,0.67048,0.67107,0.6704,0.6707,3500299979.0
2006-12-27 08:00:00,0.67068,0.671,0.67043,0.6706,3166400011.0
2006-12-27 08:30:00,0.67062,0.67107,0.67053,0.67073,4159300011.0
2006-12-27 09:00:00,0.67071,0.67116,0.6707,0.67074,3855299991.0
2006-12-27 09:30:00,0.67074,0.67105,0.67064,0.67093,3755399984.0
2006-12-27 10:00:00,0.67091,0.67138,0.6709,0.67108,4352299996.0
2006-12-27 10:30:00,0.67106,0.6713,0.67083,0.6709,4255699997.0
2006-12-27 11:00:00,0.67086,0.67139,0.67074,0.67105,4481399996.0
2006-12-27 11:30:00,0.67109,0.6714,0.671,0.67132,4658700006.0
2006-12-27 12:00:00,0.67127,0.67152,0.67119,0.67125,4161900010.0
2006-12-27 12:30:00,0.67121,0.67143,0.67111,0.6712,4145000005.0
2006-12-27 13:00:00,0.67121,0.67123,0.67048,0.67087,4447899992.0
2006-12-27 13:30:00,0.67088,0.67108,0.67063,0.6709,4584099973.0
2006-12-27 14:00:00,0.67093,0.67101,0.67074,0.67092,4078399992.0
2006-12-27 14:30:00,0.67085,0.67125,0.67078,0.67125,3629900018.0
2006-12-27 15:00:00,0.67125,0.67138,0.67076,0.67116,3501700005.0
2006-12-27 15:30:00,0.67112,0.6712,0.6706,0.67063,4501899988.0
2006-12-27 16:00:00,0.6707,0.67114,0.67067,0.67107,4433100002.0
2006-12-27 16:30:00,0.67103,0.67125,0.67085,0.67121,3908000003.0
2006-12-27 17:00:00,0.67124,0.67138,0.67082,0.67088,5035599976.0
2006-12-27 17:30:00,0.67087,0.67122,0.67076,0.67117,3534899991.0
2006-12-27 18:00:00,0.67118,0.67122,0.67073,0.6709,29508499969.0
2006-12-27 18:30:00,0.67088,0.67106,0.67065,0.67069,15332200006.0
2006-12-27 19:00:00,0.6707,0.67096,0.6707,0.67093,11837200002.0
2006-12-27 19:30:00,0.67093,0.67109,0.67071,0.67106,11242300001.0
2006-12-27 20:00:00,0.67112,0.67112,0.67071,0.67087,11189499997.0
2006-12-27 20:30:00,0.67088,0.67097,0.67071,0.67078,21719099978.0
2006-12-27 21:00:00,0.67083,0.67095,0.67071,0.67077,13167200040.0
2006-12-27 21:30:00,0.67073,0.67084,0.67055,0.6706,7839199991.0
2006-12-27 22:00:00,0.67067,0.67077,0.67052,0.67056,7365000001.0
2006-12-27 22:30:00,0.6706,0.67069,0.67038,0.67038,5953699968.0
2006-12-27 23:00:00,0.67024,0.67055,0.67024,0.6704,3610200014.0
2006-12-27 23:30:00,0.67043,0.67051,0.6699,0.67018,3870200014.0
2006-12-28 00:00:00,0.67017,0.67046,0.66983,0.66983,3632399994.0
2006-12-28 00:30:00,0.66993,0.67027,0.66993,0.6702,3414299994.0
2006-12-28 01:00:00,0.67014,0.67058,0.67009,0.67034,3773700007.0
2006-12-28 01:30:00,0.6703,0.67058,0.67005,0.67045,4250199995.0
2006-12-28 02:00:00,0.67049,0.6706,0.67012,0.67022,4067099994.0
2006-12-28 02:30:00,0.67017,0.67028,0.67,0.67003,3239500005.0
2006-12-28 03:00:00,0.67012,0.67017,0.66987,0.66992,3018700003.0
2006-12-28 03:30:00,0.66994,0.67027,0.66979,0.66997,2760700026.0
2006-12-28 04:00:00,0.67008,0.67024,0.67003,0.6701,3607799986.0
2006-12-28 04:30:00,0.67007,0.67031,0.67002,0.67019,3816300006.0
2006-12-28 05:00:00,0.67015,0.67027,0.66999,0.67015,3246999997.0
2006-12-28 05:30:00,0.67012,0.67026,0.66987,0.67014,3226699998.0
2006-12-28 06:00:00,0.67014,0.67023,0.6698,0.66999,3475800013.0
2006-12-28 06:30:00,0.67003,0.67014,0.6699,0.67004,3089400000.0
2006-12-28 07:00:00,0.67005,0.67026,0.66997,0.67009,3533000001.0
2006-12-28 07:30:00,0.67008,0.67024,0.66996,0.6702,3905800003.0
2006-12-28 08:00:00,0.67015,0.67036,0.67008,0.67021,3530999994.0
2006-12-28 08:30:00,0.67016,0.67083,0.67014,0.67078,4169000006.0
2006-12-28 09:00:00,0.67079,0.67081,0.67034,0.67042,3928699983.0
2006-12-28 09:30:00,0.67048,0.67088,0.6704,0.67082,3720000003.0
2006-12-28 10:00:00,0.67083,0.67092,0.67045,0.67052,4271700020.0
2006-12-28 10:30:00,0.67054,0.67087,0.67049,0.67087,3674199998.0
2006-12-28 11:00:00,0.6709,0.67138,0.67076,0.67122,4960800028.0
2006-12-28 11:30:00,0.67129,0.67135,0.67094,0.6712,4305499989.0
2006-12-28 12:00:00,0.6711,0.67119,0.67082,0.67093,4885899997.0
2006-12-28 12:30:00,0.67092,0.67107,0.67051,0.6706,4523299997.0
2006-12-28 13:00:00,0.67065,0.67077,0.6703,0.67044,4481600010.0
2006-12-28 13:30:00,0.67048,0.6707,0.67038,0.67065,4691400003.0
2006-12-28 14:00:00,0.67063,0.67106,0.67053,0.67103,4370499994.0
2006-12-28 14:30:00,0.6711,0.67146,0.67093,0.6711,4433599995.0
2006-12-28 15:00:00,0.67115,0.67133,0.67039,0.67052,4165000006.0
2006-12-28 15:30:00,0.67051,0.67082,0.67049,0.67063,4324800002.0
2006-12-28 16:00:00,0.67064,0.67089,0.67063,0.67083,4204000014.0
2006-12-28 16:30:00,0.67082,0.67109,0.67077,0.67088,3989199983.0
2006-12-28 17:00:00,0.67093,0.67111,0.67034,0.67048,4841099991.0
2006-12-28 17:30:00,0.67051,0.67098,0.6705,0.67051,3995499997.0
2006-12-28 18:00:00,0.67055,0.67089,0.6703,0.67058,30581700018.0
2006-12-28 18:30:00,0.67053,0.67068,0.67025,0.67045,14518599978.0
2006-12-28 19:00:00,0.67045,0.67069,0.67026,0.67034,12551499976.0
2006-12-28 19:30:00,0.67033,0.67042,0.67014,0.67032,10574799977.0
2006-12-28 20:00:00,0.67037,0.6704,0.67015,0.67022,10587899975.0
2006-12-28 20:30:00,0.67023,0.67032,0.6697,0.67001,21764299996.0
2006-12-28 21:00:00,0.67003,0.67033,0.66987,0.66987,13188299974.0
2006-12-28 21:30:00,0.66992,0.67002,0.66959,0.66975,7834800008.0
2006-12-28 22:00:00,0.6697,0.66983,0.66962,0.6697,7710800000.0
2006-12-28 22:30:00,0.66974,0.66986,0.66959,0.66959,5519900025.0
2006-12-28 23:00:00,0.66943,0.66978,0.66943,0.66957,3830800005.0
2006-12-28 23:30:00,0.66958,0.66981,0.66937,0.66964,3666799991.0
2006-12-29 00:00:00,0.66959,0.66989,0.66958,0.66978,3639300011.0
2006-12-29 00:30:00,0.66983,0.66993,0.66965,0.66972,4221300006.0
2006-12-29 01:00:00,0.66974,0.66994,0.66962,0.66985,3956499997.0
2006-12-29 01:30:00,0.66983,0.66988,0.66969,0.66978,3539100005.0
2006-12-29 02:00:00,0.66977,0.67005,0.66974,0.66989,3780799989.0
2006-12-29 02:30:00,0.66993,0.66997,0.66961,0.66978,3612399981.0
2006-12-29 03:00:00,0.66982,0.66982,0.66958,0.66965,3018499983.0
2006-12-29 03:30:00,0.66964,0.6698,0.66951,0.66968,3155099993.0
2006-12-29 04:00:00,0.66971,0.66991,0.66959,0.66983,3366200004.0
2006-12-29 04:30:00,0.66984,0.67009,0.66966,0.67001,3937700016.0
2006-12-29 05:00:00,0.66998,0.6701,0.66967,0.66998,3604899985.0
2006-12-29 05:30:00,0.67003,0.67039,0.66991,0.67006,4130900006.0
2006-12-29 06:00:00,0.67007,0.67041,0.67005,0.67016,4276100017.0
2006-12-29 06:30:00,0.67017,0.67023,0.66997,0.6701,3492599989.0
2006-12-29 07:00:00,0.67003,0.67011,0.66981,0.66988,3167599997.0
2006-12-29 07:30:00,0.66983,0.67023,0.66978,0.66999,3648900006.0
2006-12-29 08:00:00,0.67,0.67023,0.66987,0.67006,3577399982.0
2006-12-29 08:30:00,0.67008,0.67039,0.66979,0.6703,4136699998.0
2006-12-29 09:00:00,0.67029,0.67038,0.66988,0.67011,4368400000.0
2006-12-29 09:30:00,0.67017,0.67045,0.66994,0.67033,4143299989.0
2006-12-29 10:00:00,0.67035,0.67084,0.67008,0.67062,4649099981.0
2006-12-29 10:30:00,0.6706,0.6714,0.6706,0.67105,4451999983.0
2006-12-29 11:00:00,0.67109,0.67123,0.67076,0.67107,4518600004.0
2006-12-29 11:30:00,0.67115,0.67135,0.671,0.67127,4447100031.0
2006-12-29 12:00:00,0.67122,0.67148,0.67102,0.67106,4198100010.0
2006-12-29 12:30:00,0.67104,0.67129,0.67085,0.67108,4495899985.0
2006-12-29 13:00:00,0.67118,0.67135,0.671,0.67118,4186900004.0
2006-12-29 13:30:00,0.67119,0.67137,0.67088,0.67123,4389499991.0
2006-12-29 14:00:00,0.67112,0.67123,0.67069,0.67119,4532000003.0
2006-12-29 14:30:00,0.67114,0.67138,0.67084,0.67087,3992900009.0
2006-12-29 15:00:00,0.67083,0.67156,0.67083,0.67148,4680099983.0
2006-12-29 15:30:00,0.67149,0.67183,0.67131,0.67167,4682100004.0
2006-12-29 16:00:00,0.67168,0.67186,0.67133,0.67173,4321899996.0
2006-12-29 16:30:00,0.67171,0.67261,0.67152,0.67261,3646800006.0
2006-12-29 17:00:00,0.67255,0.67257,0.67211,0.67248,4448799985.0
2006-12-29 17:30:00,0.67257,0.67358,0.67209,0.67353,4351599993.0
2006-12-29 18:00:00,0.67342,0.6737,0.67292,0.67357,30227899943.0
2006-12-29 18:30:00,0.67351,0.67394,0.67327,0.6735,14959199963.0
2006-12-29 19:00:00,0.67349,0.67383,0.67335,0.6738,11942100011.0
2006-12-29 19:30:00,0.6738,0.67402,0.67355,0.67375,10576200003.0
2006-12-29 20:00:00,0.6739,0.67394,0.67355,0.67362,10896100006.0
2006-12-29 20:30:00,0.67363,0.67368,0.67341,0.6735,22068300019.0
2006-12-29 21:00:00,0.67358,0.6739,0.67342,0.67342,13785199987.0
2006-12-29 21:30:00,0.6734,0.67368,0.6734,0.67363,7010799992.0
2006-12-29 22:00:00,0.67359,0.67368,0.67335,0.6735,7674099999.0
2006-12-29 22:30:00,0.67355,0.67401,0.6735,0.67376,5205599991.0
2006-12-29 23:00:00,0.67361,0.67395,0.67341,0.67354,4387700012.0
2006-12-29 23:30:00,0.67357,0.67378,0.67302,0.67364,3974599994.0
2007-01-01 00:00:00,0.67365,0.67392,0.67355,0.67388,4913400019.0
2007-01-01 00:30:00,0.67377,0.67392,0.67352,0.67377,4128700004.0
2007-01-01 01:00:00,0.67375,0.67383,0.67354,0.67376,4735800019.0
2007-01-01 01:30:00,0.6737,0.67383,0.67358,0.67372,4029699982.0
2007-01-01 02:00:00,0.67368,0.67393,0.67353,0.67374,4311000005.0
2007-01-01 02:30:00,0.67374,0.67391,0.67353,0.67365,4434999982.0
2007-01-01 03:00:00,0.6737,0.67373,0.67354,0.67373,4066000011.0
2007-01-01 03:30:00,0.67364,0.67373,0.67348,0.67363,3867599998.0
2007-01-01 04:00:00,0.67365,0.67372,0.67334,0.67354,3942400002.0
2007-01-01 04:30:00,0.67351,0.67364,0.67342,0.67347,4283200009.0
2007-01-01 05:00:00,0.67342,0.67364,0.67341,0.67352,4497400013.0
2007-01-01 05:30:00,0.67358,0.67363,0.67342,0.67354,3546799999.0
2007-01-01 06:00:00,0.6735,0.6739,0.67344,0.67365,4176400000.0
2007-01-01 06:30:00,0.67378,0.67391,0.67351,0.67383,4515099995.0
2007-01-01 07:00:00,0.67373,0.67382,0.6736,0.67369,3781200004.0
2007-01-01 07:30:00,0.67367,0.67383,0.67364,0.67373,4150399984.0
2007-01-01 08:00:00,0.67364,0.67385,0.6735,0.67358,3767600010.0
2007-01-01 08:30:00,0.67374,0.67391,0.67354,0.67379,4411900007.0
2007-01-01 09:00:00,0.6737,0.67384,0.67364,0.67364,4567499997.0
2007-01-01 09:30:00,0.67371,0.67385,0.67363,0.67373,4509300006.0
2007-01-01 10:00:00,0.67377,0.67381,0.67243,0.67252,4696600007.0
2007-01-01 10:30:00,0.67264,0.67272,0.67242,0.67263,4032699980.0
2007-01-01 11:00:00,0.67253,0.67263,0.67243,0.67246,4507400025.0
2007-01-01 11:30:00,0.67252,0.67265,0.67242,0.67256,5182699980.0
2007-01-01 12:00:00,0.67259,0.67301,0.67243,0.67295,4404799975.0
2007-01-01 12:30:00,0.6729,0.67304,0.67282,0.67293,4462299978.0
2007-01-01 13:00:00,0.67291,0.67303,0.67277,0.67292,4220500014.0
2007-01-01 13:30:00,0.67287,0.67306,0.67283,0.67292,4657400007.0
2007-01-01 14:00:00,0.67284,0.67373,0.6728,0.67355,4981399978.0
2007-01-01 14:30:00,0.67362,0.67373,0.67351,0.67359,4180999994.0
2007-01-01 15:00:00,0.67367,0.67377,0.67352,0.67361,3925499981.0
2007-01-01 15:30:00,0.67358,0.67375,0.67349,0.67367,4592400018.0
2007-01-01 16:00:00,0.67369,0.67374,0.67347,0.6736,3736699996.0
2007-01-01 16:30:00,0.67367,0.67373,0.67352,0.67362,4926200002.0
2007-01-01 17:00:00,0.67359,0.67373,0.67351,0.67357,4203299987.0
2007-01-01 17:30:00,0.67357,0.67375,0.67354,0.67354,4014799995.0
2007-01-01 18:00:00,0.6736,0.67392,0.67349,0.67375,30231399993.0
2007-01-01 18:30:00,0.67373,0.67393,0.67352,0.6737,15098200005.0
2007-01-01 19:00:00,0.6737,0.67386,0.67323,0.67357,12519799976.0
2007-01-01 19:30:00,0.67343,0.67419,0.67265,0.67333,11677799961.0
2007-01-01 20:00:00,0.67345,0.67393,0.67314,0.67372,11105099981.0
2007-01-01 20:30:00,0.67373,0.67403,0.67327,0.67361,20314000023.0
2007-01-01 21:00:00,0.67388,0.67393,0.67333,0.67367,12859400001.0
2007-01-01 21:30:00,0.67368,0.67392,0.67344,0.67352,8227000017.0
2007-01-01 22:00:00,0.67335,0.67392,0.6731,0.67353,7595600010.0
2007-01-01 22:30:00,0.67371,0.67389,0.67345,0.67351,5882399993.0
2007-01-01 23:00:00,0.67345,0.67412,0.6733,0.6738,4578699996.0
2007-01-01 23:30:00,0.67383,0.67401,0.67337,0.67337,4579799997.0
2007-01-02 00:00:00,0.67336,0.67382,0.67268,0.67284,4506299979.0
2007-01-02 00:30:00,0.67298,0.6733,0.67279,0.67305,4132599990.0
2007-01-02 01:00:00,0.67297,0.67323,0.67233,0.67273,4949399978.0
2007-01-02 01:30:00,0.6727,0.67319,0.67246,0.67282,5041000025.0
2007-01-02 02:00:00,0.67295,0.67319,0.67252,0.67283,5231000014.0
2007-01-02 02:30:00,0.67295,0.67342,0.67267,0.67325,4691099997.0
2007-01-02 03:00:00,0.67335,0.6735,0.67286,0.673,4698399992.0
2007-01-02 03:30:00,0.67299,0.67359,0.67274,0.67319,4866599993.0
2007-01-02 04:00:00,0.67327,0.67364,0.67285,0.67303,5132200008.0
2007-01-02 04:30:00,0.67333,0.67378,0.67298,0.67339,4918700007.0
2007-01-02 05:00:00,0.67337,0.67358,0.67277,0.67332,5398300010.0
2007-01-02 05:30:00,0.67326,0.67358,0.67283,0.6733,4874099989.0
2007-01-02 06:00:00,0.67338,0.67357,0.67301,0.67329,4778099985.0
2007-01-02 06:30:00,0.6733,0.6737,0.67278,0.67329,5403199994.0
2007-01-02 07:00:00,0.67352,0.67359,0.67297,0.67324,4089700012.0
2007-01-02 07:30:00,0.67335,0.67367,0.673,0.67348,5076699987.0
2007-01-02 08:00:00,0.67333,0.6736,0.67305,0.67341,4829000000.0
2007-01-02 08:30:00,0.67349,0.67387,0.67309,0.67347,4528600006.0
2007-01-02 09:00:00,0.67338,0.67374,0.67242,0.67287,4659100018.0
2007-01-02 09:30:00,0.6726,0.67383,0.67227,0.67363,4779400002.0
2007-01-02 10:00:00,0.67355,0.67359,0.67253,0.67285,4325499972.0
2007-01-02 10:30:00,0.67289,0.67323,0.67273,0.67282,4084299992.0
2007-01-02 11:00:00,0.6728,0.67365,0.67278,0.67357,4307799981.0
2007-01-02 11:30:00,0.67366,0.6738,0.67323,0.67339,4823299990.0
2007-01-02 12:00:00,0.67329,0.67364,0.67293,0.67295,4523699989.0
2007-01-02 12:30:00,0.67292,0.67371,0.67292,0.67354,4630699996.0
2007-01-02 13:00:00,0.67356,0.6739,0.67337,0.67337,3619500007.0
2007-01-02 13:30:00,0.67332,0.67369,0.67329,0.67356,4494900005.0
2007-01-02 14:00:00,0.67351,0.67384,0.67337,0.67345,4557800009.0
2007-01-02 14:30:00,0.67342,0.67363,0.67321,0.67335,3235700021.0
2007-01-02 15:00:00,0.67331,0.6735,0.67322,0.67327,3774299986.0
2007-01-02 15:30:00,0.67321,0.67354,0.67307,0.67329,4189199996.0
2007-01-02 16:00:00,0.67335,0.67342,0.67307,0.67338,4103099980.0
2007-01-02 16:30:00,0.67332,0.67345,0.67315,0.67339,3619400006.0
2007-01-02 17:00:00,0.67335,0.6734,0.67306,0.67318,4162199984.0
2007-01-02 17:30:00,0.67319,0.67332,0.67278,0.67292,4132199980.0
2007-01-02 18:00:00,0.6729,0.67328,0.67276,0.6731,30286200031.0
2007-01-02 18:30:00,0.67311,0.67319,0.67294,0.67306,14333100005.0
2007-01-02 19:00:00,0.67305,0.67311,0.67286,0.6731,11934099974.0
2007-01-02 19:30:00,0.67303,0.67315,0.67294,0.67302,10989999962.0
2007-01-02 20:00:00,0.67307,0.67315,0.67264,0.67267,10988699998.0
2007-01-02 20:30:00,0.67268,0.67292,0.67261,0.6728,21014999972.0
2007-01-02 21:00:00,0.67284,0.67292,0.67272,0.67277,13384999998.0
2007-01-02 21:30:00,0.67275,0.67298,0.67267,0.67279,7490299980.0
2007-01-02 22:00:00,0.67277,0.67286,0.67254,0.67265,7902400006.0
2007-01-02 22:30:00,0.67269,0.67286,0.67257,0.67268,5419900009.0
2007-01-02 23:00:00,0.6726,0.67303,0.67247,0.6725,3631000005.0
2007-01-02 23:30:00,0.67253,0.67275,0.67216,0.67233,3545100003.0
2007-01-03 00:00:00,0.67232,0.67265,0.67224,0.67262,3662499985.0
2007-01-03 00:30:00,0.67271,0.67277,0.67251,0.67265,3814800009.0
2007-01-03 01:00:00,0.67269,0.67274,0.67241,0.67258,3557900005.0
2007-01-03 01:30:00,0.67255,0.67275,0.67237,0.67252,4271400003.0
2007-01-03 02:00:00,0.67247,0.67273,0.67247,0.67261,4389999997.0
2007-01-03 02:30:00,0.67258,0.67267,0.67246,0.67259,3292299998.0
2007-01-03 03:00:00,0.67261,0.67265,0.67248,0.67257,3965500019.0
2007-01-03 03:30:00,0.67261,0.67267,0.67246,0.67247,2334999993.0
2007-01-03 04:00:00,0.67255,0.67276,0.6724,0.67263,3065299983.0
2007-01-03 04:30:00,0.67262,0.67284,0.67259,0.67264,3470300009.0
2007-01-03 05:00:00,0.67262,0.67275,0.67248,0.67263,3157999999.0
2007-01-03 05:30:00,0.67262,0.67277,0.67254,0.6727,3405900009.0
2007-01-03 06:00:00,0.67275,0.67302,0.67272,0.67288,3682300001.0
2007-01-03 06:30:00,0.67295,0.67318,0.67264,0.67284,3859499993.0
2007-01-03 07:00:00,0.6728,0.67304,0.67263,0.67287,3510299989.0
2007-01-03 07:30:00,0.67288,0.67298,0.67278,0.67298,3655799995.0
2007-01-03 08:00:00,0.67296,0.67305,0.67259,0.6727,2697199997.0
2007-01-03 08:30:00,0.67272,0.67334,0.67266,0.673,3501099997.0
2007-01-03 09:00:00,0.67303,0.67352,0.67302,0.67325,4283699991.0
2007-01-03 09:30:00,0.67324,0.67335,0.67309,0.67328,4735800001.0
2007-01-03 10:00:00,0.67329,0.67346,0.67315,0.67332,3934700003.0
2007-01-03 10:30:00,0.67331,0.67348,0.67303,0.67328,3746999998.0
2007-01-03 11:00:00,0.67322,0.67323,0.67271,0.67278,4034499997.0
2007-01-03 11:30:00,0.6728,0.67291,0.67262,0.67278,3993899991.0
2007-01-03 12:00:00,0.6727,0.67384,0.6725,0.67347,4617800008.0
2007-01-03 12:30:00,0.67348,0.67375,0.6732,0.6737,4863799997.0
2007-01-03 13:00:00,0.67366,0.67387,0.67349,0.67383,3914200014.0
2007-01-03 13:30:00,0.67384,0.67489,0.67376,0.67461,4234400001.0
2007-01-03 14:00:00,0.67454,0.67489,0.67421,0.67474,4457299990.0
2007-01-03 14:30:00,0.67467,0.67502,0.67463,0.67485,4638199996.0
2007-01-03 15:00:00,0.6748,0.67536,0.67451,0.67531,4616599993.0
2007-01-03 15:30:00,0.67531,0.67562,0.6752,0.67551,3822800003.0
2007-01-03 16:00:00,0.67553,0.67565,0.67532,0.67533,4290199976.0
2007-01-03 16:30:00,0.67536,0.67559,0.67521,0.67552,3677400020.0
2007-01-03 17:00:00,0.67557,0.67597,0.67539,0.67547,4070199999.0
2007-01-03 17:30:00,0.67545,0.67563,0.67519,0.67557,4154500000.0
2007-01-03 18:00:00,0.6757,0.67576,0.67521,0.67535,32029699935.0
2007-01-03 18:30:00,0.67535,0.67556,0.67514,0.67523,14604800011.0
2007-01-03 19:00:00,0.67521,0.67539,0.67469,0.67482,11865799997.0
2007-01-03 19:30:00,0.67484,0.67491,0.67442,0.6747,11007199976.0
2007-01-03 20:00:00,0.67476,0.67492,0.67434,0.67471,11545100018.0
2007-01-03 20:30:00,0.67473,0.67485,0.67448,0.67455,21448399971.0
2007-01-03 21:00:00,0.67464,0.67492,0.67445,0.67452,13585199995.0
2007-01-03 21:30:00,0.67448,0.67488,0.67441,0.67476,7113999991.0
2007-01-03 22:00:00,0.67481,0.67488,0.67467,0.6748,8174300007.0
2007-01-03 22:30:00,0.67483,0.67499,0.67455,0.67455,5722200001.0
2007-01-03 23:00:00,0.67442,0.67485,0.67442,0.67459,3867100024.0
2007-01-03 23:30:00,0.67471,0.67482,0.67439,0.67471,4195899986.0
2007-01-04 00:00:00,0.67449,0.67493,0.67449,0.67463,3591200007.0
2007-01-04 00:30:00,0.6747,0.67474,0.67428,0.67462,3593999975.0
2007-01-04 01:00:00,0.67463,0.67472,0.67437,0.67465,4563699980.0
2007-01-04 01:30:00,0.67459,0.67473,0.67443,0.67448,3956000004.0
2007-01-04 02:00:00,0.6745,0.67495,0.67449,0.67475,4122600004.0
2007-01-04 02:30:00,0.67474,0.67478,0.67441,0.67461,3947300013.0
2007-01-04 03:00:00,0.67465,0.67483,0.67443,0.67483,3597399990.0
2007-01-04 03:30:00,0.67467,0.67477,0.67451,0.67451,3496300007.0
2007-01-04 04:00:00,0.67456,0.67477,0.6745,0.67463,3721700001.0
2007-01-04 04:30:00,0.67459,0.67473,0.67449,0.67467,2954899986.0
2007-01-04 05:00:00,0.6746,0.67467,0.67439,0.67453,3490800008.0
2007-01-04 05:30:00,0.67451,0.67477,0.67415,0.67466,3715200011.0
2007-01-04 06:00:00,0.67466,0.67476,0.67441,0.67455,2843299999.0
2007-01-04 06:30:00,0.67455,0.67466,0.67436,0.67466,3398000002.0
2007-01-04 07:00:00,0.67467,0.67483,0.67455,0.67475,3301400004.0
2007-01-04 07:30:00,0.67473,0.67487,0.67454,0.67469,3851699996.0
2007-01-04 08:00:00,0.67462,0.67484,0.6746,0.67475,3121999995.0
2007-01-04 08:30:00,0.67474,0.67499,0.6745,0.67456,3913599994.0
2007-01-04 09:00:00,0.67457,0.67513,0.67457,0.6751,3916399988.0
2007-01-04 09:30:00,0.67507,0.67519,0.67488,0.67512,4254700002.0
2007-01-04 10:00:00,0.67511,0.67568,0.67508,0.67514,4408600001.0
2007-01-04 10:30:00,0.67514,0.67606,0.67496,0.67588,4479399985.0
2007-01-04 11:00:00,0.67587,0.67604,0.67567,0.67567,4637599993.0
2007-01-04 11:30:00,0.67569,0.67569,0.67455,0.67479,4249199996.0
2007-01-04 12:00:00,0.6747,0.67483,0.67435,0.67451,4167900006.0
2007-01-04 12:30:00,0.67451,0.67459,0.67386,0.67395,4526700002.0
2007-01-04 13:00:00,0.67399,0.6743,0.67371,0.67374,4587599998.0
2007-01-04 13:30:00,0.67367,0.67395,0.67349,0.67362,4196100006.0
2007-01-04 14:00:00,0.6736,0.67408,0.67357,0.67363,4141599969.0
2007-01-04 14:30:00,0.67365,0.6739,0.67357,0.67389,3740000004.0
2007-01-04 15:00:00,0.67385,0.6742,0.67363,0.67415,4342899978.0
2007-01-04 15:30:00,0.67417,0.67429,0.6738,0.67386,4694499992.0
2007-01-04 16:00:00,0.67388,0.67407,0.67316,0.67337,4058700007.0
2007-01-04 16:30:00,0.67332,0.67335,0.67302,0.67305,4119300012.0
2007-01-04 17:00:00,0.67301,0.67354,0.67301,0.6731,4644599993.0
2007-01-04 17:30:00,0.67303,0.67328,0.67301,0.67301,4241400005.0
2007-01-04 18:00:00,0.673,0.67334,0.67287,0.67302,31235600058.0
2007-01-04 18:30:00,0.67297,0.67346,0.6729,0.67329,14305500011.0
2007-01-04 19:00:00,0.67325,0.67358,0.67321,0.67332,12621299977.0
2007-01-04 19:30:00,0.67328,0.67372,0.67309,0.67331,10804099962.0
2007-01-04 20:00:00,0.6734,0.6735,0.67317,0.67322,11708800017.0
2007-01-04 20:30:00,0.67321,0.67325,0.67296,0.67305,22053000020.0
2007-01-04 21:00:00,0.67308,0.67318,0.67273,0.67279,13360499986.0
2007-01-04 21:30:00,0.6728,0.67305,0.67269,0.67294,7795000002.0
2007-01-04 22:00:00,0.67293,0.67308,0.67278,0.67298,7722699985.0
2007-01-04 22:30:00,0.67301,0.67316,0.67276,0.67286,5292699999.0
2007-01-04 23:00:00,0.67278,0.67331,0.67278,0.67322,4206600000.0
2007-01-04 23:30:00,0.67328,0.67332,0.6729,0.67322,3975900005.0
2007-01-05 00:00:00,0.67321,0.67333,0.67299,0.67308,3482300007.0
2007-01-05 00:30:00,0.67316,0.67321,0.67285,0.67306,4178299990.0
2007-01-05 01:00:00,0.67313,0.67331,0.67297,0.67318,3398900007.0
2007-01-05 01:30:00,0.67309,0.67364,0.67309,0.67349,4093200011.0
2007-01-05 02:00:00,0.67345,0.67373,0.67344,0.67364,3499800004.0
2007-01-05 02:30:00,0.67362,0.67397,0.67346,0.67393,3846699984.0
2007-01-05 03:00:00,0.67394,0.67409,0.67384,0.67402,3765399995.0
2007-01-05 03:30:00,0.67396,0.67404,0.67375,0.67395,3812999987.0
2007-01-05 04:00:00,0.67397,0.67407,0.67373,0.67394,3087100006.0
2007-01-05 04:30:00,0.67397,0.67429,0.67391,0.67413,4162400016.0
2007-01-05 05:00:00,0.6742,0.67432,0.67395,0.67421,4197000003.0
2007-01-05 05:30:00,0.67421,0.67425,0.6739,0.67418,4362299987.0
2007-01-05 06:00:00,0.67414,0.67502,0.67409,0.67477,4588299980.0
2007-01-05 06:30:00,0.6747,0.67494,0.67455,0.67478,3205199998.0
2007-01-05 07:00:00,0.6748,0.67487,0.67466,0.67485,3215999995.0
2007-01-05 07:30:00,0.67481,0.67491,0.6746,0.67471,3681100005.0
2007-01-05 08:00:00,0.6747,0.67493,0.67451,0.67457,3387900005.0
2007-01-05 08:30:00,0.67456,0.67498,0.67424,0.67474,3965500010.0
2007-01-05 09:00:00,0.67476,0.67497,0.67452,0.6748,4280000002.0
2007-01-05 09:30:00,0.67482,0.67482,0.67411,0.67434,4442499993.0
2007-01-05 10:00:00,0.67432,0.67453,0.6741,0.67428,4450799986.0
2007-01-05 10:30:00,0.67428,0.67437,0.67397,0.67423,4309199995.0
2007-01-05 11:00:00,0.67417,0.67425,0.67381,0.6742,4295899997.0
2007-01-05 11:30:00,0.67424,0.6746,0.67413,0.67455,5037599991.0
2007-01-05 12:00:00,0.67449,0.67473,0.67439,0.67465,4521099984.0
2007-01-05 12:30:00,0.67461,0.67512,0.67451,0.675,4803699999.0
2007-01-05 13:00:00,0.67502,0.67531,0.67482,0.67495,4172700002.0
2007-01-05 13:30:00,0.67492,0.67515,0.67465,0.67465,4300000008.0
2007-01-05 14:00:00,0.67457,0.67478,0.67452,0.67461,4044100019.0
2007-01-05 14:30:00,0.67459,0.67471,0.67433,0.67463,3676299998.0
2007-01-05 15:00:00,0.67461,0.67471,0.67429,0.67433,4011799990.0
2007-01-05 15:30:00,0.67425,0.67425,0.67331,0.67385,4805299993.0
2007-01-05 16:00:00,0.67375,0.67399,0.67359,0.67377,3544300009.0
2007-01-05 16:30:00,0.67372,0.67379,0.67326,0.67359,4407300008.0
2007-01-05 17:00:00,0.67354,0.67373,0.67332,0.67371,4164999981.0
2007-01-05 17:30:00,0.67373,0.67413,0.67361,0.67388,4324799997.0
2007-01-05 18:00:00,0.67388,0.67408,0.6735,0.67378,31645099999.0
2007-01-05 18:30:00,0.67376,0.67395,0.67348,0.67348,14658899989.0
2007-01-05 19:00:00,0.6735,0.67381,0.67346,0.67374,11452699987.0
2007-01-05 19:30:00,0.67372,0.67378,0.67341,0.67369,11387199998.0
2007-01-05 20:00:00,0.67376,0.67376,0.6734,0.6736,11191099971.0
2007-01-05 20:30:00,0.67363,0.67378,0.67348,0.67375,22073899972.0
2007-01-05 21:00:00,0.67378,0.67394,0.67357,0.67382,12746499973.0
2007-01-05 21:30:00,0.67378,0.67402,0.67369,0.67386,7509500004.0
2007-01-05 22:00:00,0.67377,0.67389,0.67358,0.67375,7763799975.0
2007-01-05 22:30:00,0.6738,0.67384,0.67341,0.67346,5576999991.0
2007-01-05 23:00:00,0.67336,0.67394,0.67336,0.67385,3559000017.0
2007-01-05 23:30:00,0.67388,0.67394,0.67359,0.67393,3910100004.0
2007-01-08 00:00:00,0.67368,0.67415,0.67348,0.67374,4860099982.0
2007-01-08 00:30:00,0.67388,0.67417,0.67355,0.67381,4584799995.0
2007-01-08 01:00:00,0.67388,0.67388,0.67356,0.67371,4804799989.0
2007-01-08 01:30:00,0.67367,0.67394,0.67323,0.67383,4190599999.0
2007-01-08 02:00:00,0.67351,0.67388,0.67351,0.67375,3476799998.0
2007-01-08 02:30:00,0.67372,0.67402,0.67352,0.67378,4265900015.0
2007-01-08 03:00:00,0.67386,0.67408,0.67348,0.674,3184799992.0
2007-01-08 03:30:00,0.67398,0.67411,0.67388,0.67397,2982800006.0
2007-01-08 04:00:00,0.67405,0.67414,0.67391,0.67401,3763999994.0
2007-01-08 04:30:00,0.67401,0.67402,0.67367,0.67392,3461199988.0
2007-01-08 05:00:00,0.6739,0.67397,0.67355,0.67363,2719500005.0
2007-01-08 05:30:00,0.67363,0.6737,0.67347,0.67361,3454200009.0
2007-01-08 06:00:00,0.67359,0.67371,0.67352,0.67361,3220300009.0
2007-01-08 06:30:00,0.6736,0.67372,0.67355,0.67365,2954600007.0
2007-01-08 07:00:00,0.67362,0.67384,0.67362,0.67378,2815299981.0
2007-01-08 07:30:00,0.67378,0.67379,0.67342,0.67363,3809199995.0
2007-01-08 08:00:00,0.6736,0.6737,0.67326,0.67346,3811499987.0
2007-01-08 08:30:00,0.67344,0.67351,0.67307,0.6731,4031199976.0
2007-01-08 09:00:00,0.6731,0.6733,0.67299,0.67318,4477400004.0
2007-01-08 09:30:00,0.67322,0.67325,0.67288,0.6732,3694200020.0
2007-01-08 10:00:00,0.67317,0.67323,0.67243,0.67282,4569499973.0
2007-01-08 10:30:00,0.67283,0.67328,0.67275,0.67314,4383899992.0
2007-01-08 11:00:00,0.67311,0.67319,0.67282,0.67287,4727199993.0
2007-01-08 11:30:00,0.67294,0.67318,0.67285,0.67313,4477700008.0
2007-01-08 12:00:00,0.67305,0.6734,0.67296,0.67335,4216600000.0
2007-01-08 12:30:00,0.67333,0.67352,0.67308,0.67314,4495599996.0
2007-01-08 13:00:00,0.67317,0.67334,0.67288,0.67316,4586399973.0
2007-01-08 13:30:00,0.67314,0.67315,0.67265,0.67275,4689100017.0
2007-01-08 14:00:00,0.67272,0.67296,0.67258,0.67287,4015200000.0
2007-01-08 14:30:00,0.67278,0.67304,0.67273,0.67304,3691699987.0
2007-01-08 15:00:00,0.67302,0.6731,0.67284,0.67284,4484400005.0
2007-01-08 15:30:00,0.6728,0.67307,0.67263,0.67269,3996500001.0
2007-01-08 16:00:00,0.67266,0.67309,0.67259,0.67294,4224100006.0
2007-01-08 16:30:00,0.67298,0.67312,0.67261,0.67262,4501699986.0
2007-01-08 17:00:00,0.67263,0.6727,0.67204,0.67211,4950799983.0
2007-01-08 17:30:00,0.67216,0.6723,0.67193,0.67223,3369599989.0
2007-01-08 18:00:00,0.67224,0.67232,0.6717,0.67207,31735200006.0
2007-01-08 18:30:00,0.67207,0.67219,0.67159,0.67165,14269699981.0
2007-01-08 19:00:00,0.67165,0.67199,0.67153,0.6718,11761099999.0
2007-01-08 19:30:00,0.67176,0.67208,0.67168,0.67204,10880599979.0
2007-01-08 20:00:00,0.67211,0.67233,0.67178,0.67185,11138100045.0
2007-01-08 20:30:00,0.67188,0.67218,0.67184,0.67197,21228300036.0
2007-01-08 21:00:00,0.672,0.67211,0.67152,0.67157,12673400044.0
2007-01-08 21:30:00,0.6716,0.67182,0.6715,0.6717,7647300004.0
2007-01-08 22:00:00,0.67167,0.6718,0.67155,0.67175,7194399991.0
2007-01-08 22:30:00,0.67176,0.67195,0.67161,0.67161,5599300011.0
2007-01-08 23:00:00,0.67151,0.67195,0.67151,0.6718,3938899984.0
2007-01-08 23:30:00,0.67185,0.672,0.67155,0.6718,4080600020.0
2007-01-09 00:00:00,0.67178,0.67184,0.67158,0.67161,3204499981.0
2007-01-09 00:30:00,0.67172,0.67189,0.67149,0.6718,3312700016.0
2007-01-09 01:00:00,0.67179,0.67198,0.67158,0.67191,4407800017.0
2007-01-09 01:30:00,0.67184,0.67197,0.67157,0.67186,4120699995.0
2007-01-09 02:00:00,0.67181,0.67193,0.67128,0.67138,4071199999.0
2007-01-09 02:30:00,0.67131,0.67142,0.67107,0.67122,3970699994.0
2007-01-09 03:00:00,0.67122,0.67132,0.671,0.67123,3795800000.0
2007-01-09 03:30:00,0.67123,0.67126,0.67098,0.67107,3187599989.0
2007-01-09 04:00:00,0.67117,0.67127,0.67102,0.6712,3417400006.0
2007-01-09 04:30:00,0.67118,0.6713,0.67102,0.67111,3570500006.0
2007-01-09 05:00:00,0.67109,0.67122,0.67087,0.67113,3227100005.0
2007-01-09 05:30:00,0.67115,0.67121,0.67071,0.67103,3053400000.0
2007-01-09 06:00:00,0.67105,0.67124,0.67105,0.67117,2955000007.0
2007-01-09 06:30:00,0.67115,0.67122,0.67105,0.67119,2831300001.0
2007-01-09 07:00:00,0.67109,0.67119,0.67098,0.67115,3171300019.0
2007-01-09 07:30:00,0.67113,0.67125,0.67095,0.67101,3597300003.0
2007-01-09 08:00:00,0.67099,0.67115,0.67087,0.67094,3315200008.0
2007-01-09 08:30:00,0.67092,0.67119,0.6709,0.6709,3460299988.0
2007-01-09 09:00:00,0.67095,0.67117,0.67074,0.67113,4285400017.0
2007-01-09 09:30:00,0.67114,0.67119,0.67062,0.67071,4000599982.0
2007-01-09 10:00:00,0.67066,0.67095,0.67053,0.67062,4576699997.0
2007-01-09 10:30:00,0.67061,0.67093,0.67051,0.67087,4226700006.0
2007-01-09 11:00:00,0.67088,0.67107,0.67071,0.67077,4614799992.0
2007-01-09 11:30:00,0.67082,0.67091,0.67061,0.67091,4346700013.0
2007-01-09 12:00:00,0.67086,0.67098,0.6706,0.67065,4777000008.0
2007-01-09 12:30:00,0.67064,0.67073,0.67047,0.67051,3642900003.0
2007-01-09 13:00:00,0.67056,0.67089,0.67053,0.67064,4259699996.0
2007-01-09 13:30:00,0.67064,0.67065,0.67036,0.67041,4205399997.0
2007-01-09 14:00:00,0.67037,0.67045,0.67018,0.67018,4036700015.0
2007-01-09 14:30:00,0.67015,0.67035,0.67004,0.67025,4017900008.0
2007-01-09 15:00:00,0.67019,0.6703,0.67006,0.67025,4086599992.0
2007-01-09 15:30:00,0.67024,0.6704,0.67019,0.67024,4105799998.0
2007-01-09 16:00:00,0.67018,0.67031,0.66991,0.67014,4116899981.0
2007-01-09 16:30:00,0.67016,0.67018,0.66968,0.66983,4095699991.0
2007-01-09 17:00:00,0.66985,0.67002,0.66964,0.66973,4428799996.0
2007-01-09 17:30:00,0.66978,0.67005,0.66971,0.66987,4179800002.0
2007-01-09 18:00:00,0.66984,0.67,0.66969,0.66977,28831499970.0
2007-01-09 18:30:00,0.6698,0.6699,0.6696,0.6697,15306400026.0
2007-01-09 19:00:00,0.66972,0.67027,0.66971,0.67023,12130499975.0
2007-01-09 19:30:00,0.67022,0.6706,0.67016,0.67048,11468600018.0
2007-01-09 20:00:00,0.67054,0.67056,0.6703,0.67032,11513600005.0
2007-01-09 20:30:00,0.67033,0.67054,0.67017,0.67025,20100499988.0
2007-01-09 21:00:00,0.67034,0.67034,0.66999,0.67012,13889400026.0
2007-01-09 21:30:00,0.67008,0.67018,0.66977,0.67008,8020999994.0
2007-01-09 22:00:00,0.67004,0.67023,0.67001,0.6701,7715999988.0
2007-01-09 22:30:00,0.6701,0.67032,0.66993,0.66993,5728999987.0
2007-01-09 23:00:00,0.66975,0.67023,0.66975,0.67002,4119899986.0
2007-01-09 23:30:00,0.67005,0.67015,0.66972,0.66996,3736699984.0
2007-01-10 00:00:00,0.66989,0.67022,0.66977,0.66997,3374700002.0
2007-01-10 00:30:00,0.67009,0.67015,0.66976,0.66998,3477400018.0
2007-01-10 01:00:00,0.66997,0.67007,0.66968,0.67003,3717499995.0
2007-01-10 01:30:00,0.6699,0.67014,0.66966,0.66997,3848599984.0
2007-01-10 02:00:00,0.66997,0.67012,0.66956,0.66973,4272000014.0
2007-01-10 02:30:00,0.66967,0.66998,0.66953,0.66979,4132700020.0
2007-01-10 03:00:00,0.66976,0.66978,0.66926,0.66954,3431100010.0
2007-01-10 03:30:00,0.66962,0.66972,0.66941,0.66948,3677599990.0
2007-01-10 04:00:00,0.66955,0.66968,0.66929,0.66941,3968999973.0
2007-01-10 04:30:00,0.66944,0.66955,0.66925,0.66955,3395399990.0
2007-01-10 05:00:00,0.6695,0.66972,0.66945,0.66963,3237499996.0
2007-01-10 05:30:00,0.66963,0.66975,0.66958,0.66968,3060299990.0
2007-01-10 06:00:00,0.6697,0.66985,0.6696,0.66973,3881699998.0
2007-01-10 06:30:00,0.66973,0.66986,0.66965,0.66974,3110499997.0
2007-01-10 07:00:00,0.6697,0.66994,0.6696,0.66982,3881599993.0
2007-01-10 07:30:00,0.6698,0.67011,0.66967,0.6699,3889999992.0
2007-01-10 08:00:00,0.6699,0.67015,0.66989,0.66996,3134300004.0
2007-01-10 08:30:00,0.66997,0.67014,0.66952,0.66952,3908899997.0
2007-01-10 09:00:00,0.66951,0.67008,0.66945,0.67008,4057699997.0
2007-01-10 09:30:00,0.67003,0.67003,0.66937,0.66943,4100400006.0
2007-01-10 10:00:00,0.66942,0.66954,0.66887,0.66898,4295499993.0
2007-01-10 10:30:00,0.66899,0.66954,0.66895,0.66927,4326800019.0
2007-01-10 11:00:00,0.66923,0.66948,0.66921,0.6694,4119999987.0
2007-01-10 11:30:00,0.66962,0.67043,0.66962,0.6703,3994400011.0
2007-01-10 12:00:00,0.67023,0.67041,0.67003,0.67011,4158500000.0
2007-01-10 12:30:00,0.67008,0.67041,0.66995,0.6703,3943099984.0
2007-01-10 13:00:00,0.67035,0.6704,0.67012,0.67025,3367599995.0
2007-01-10 13:30:00,0.67027,0.67044,0.67007,0.6703,4995000004.0
2007-01-10 14:00:00,0.67033,0.67061,0.67024,0.6705,4546400006.0
2007-01-10 14:30:00,0.67045,0.67054,0.67015,0.67027,3738099997.0
2007-01-10 15:00:00,0.67021,0.6703,0.66991,0.66993,4182899993.0
2007-01-10 15:30:00,0.6699,0.67026,0.66985,0.66999,4085999994.0
2007-01-10 16:00:00,0.67003,0.67006,0.66959,0.66968,5254199994.0
2007-01-10 16:30:00,0.66967,0.66979,0.6692,0.6692,3911099998.0
2007-01-10 17:00:00,0.6692,0.66938,0.66895,0.66911,4467899983.0
2007-01-10 17:30:00,0.66912,0.6694,0.66889,0.66889,4574099985.0
2007-01-10 18:00:00,0.66891,0.66955,0.66889,0.66945,32767799972.0
2007-01-10 18:30:00,0.66945,0.66973,0.66922,0.66922,14114599985.0
2007-01-10 19:00:00,0.6692,0.66933,0.66883,0.66919,11557099986.0
2007-01-10 19:30:00,0.66917,0.66925,0.66889,0.66912,10375300006.0
2007-01-10 20:00:00,0.66918,0.66937,0.66906,0.66913,11521699955.0
2007-01-10 20:30:00,0.66913,0.66926,0.66889,0.66904,22065799995.0
2007-01-10 21:00:00,0.66908,0.66923,0.669,0.66918,12865899969.0
2007-01-10 21:30:00,0.66915,0.66928,0.66902,0.6692,7690199984.0
2007-01-10 22:00:00,0.66915,0.66935,0.66908,0.6692,7969399993.0
2007-01-10 22:30:00,0.66925,0.66946,0.66909,0.66909,5404500005.0
2007-01-10 23:00:00,0.669,0.66948,0.669,0.6693,3713199986.0
2007-01-10 23:30:00,0.66933,0.66954,0.66916,0.66947,4257899993.0
2007-01-11 00:00:00,0.66935,0.66951,0.66922,0.66922,3632399999.0
2007-01-11 00:30:00,0.66931,0.66942,0.66917,0.6693,3355100000.0
2007-01-11 01:00:00,0.66934,0.66957,0.66903,0.66939,3778400003.0
2007-01-11 01:30:00,0.6694,0.66954,0.66933,0.66937,3835299980.0
2007-01-11 02:00:00,0.6694,0.66974,0.66937,0.66952,4402600003.0
2007-01-11 02:30:00,0.66951,0.66973,0.66942,0.66973,4070700002.0
2007-01-11 03:00:00,0.66974,0.67011,0.66964,0.67002,3246099989.0
2007-01-11 03:30:00,0.67,0.67014,0.66972,0.66987,3459199986.0
2007-01-11 04:00:00,0.66991,0.67007,0.66985,0.66995,2987500027.0
2007-01-11 04:30:00,0.66993,0.66998,0.66971,0.66977,3381999979.0
2007-01-11 05:00:00,0.6698,0.67015,0.66971,0.6699,3130200000.0
2007-01-11 05:30:00,0.66991,0.67018,0.66985,0.67009,2947699988.0
2007-01-11 06:00:00,0.6701,0.67026,0.67007,0.6701,3391499996.0
2007-01-11 06:30:00,0.6701,0.67017,0.66984,0.67015,3403800002.0
2007-01-11 07:00:00,0.67012,0.67031,0.67003,0.67014,2875400010.0
2007-01-11 07:30:00,0.67013,0.67022,0.6699,0.66992,3795400002.0
2007-01-11 08:00:00,0.66988,0.67024,0.66987,0.67017,3004900010.0
2007-01-11 08:30:00,0.6702,0.67029,0.66978,0.66985,3845500005.0
2007-01-11 09:00:00,0.66985,0.67014,0.6695,0.6696,4152099990.0
2007-01-11 09:30:00,0.66963,0.6702,0.66948,0.67003,4111400002.0
2007-01-11 10:00:00,0.67,0.67027,0.66979,0.66984,4772799986.0
2007-01-11 10:30:00,0.66984,0.67005,0.66979,0.66989,4271799998.0
2007-01-11 11:00:00,0.66988,0.66996,0.66925,0.66957,4139199986.0
2007-01-11 11:30:00,0.66943,0.66943,0.66847,0.6685,4103800018.0
2007-01-11 12:00:00,0.66841,0.66914,0.66823,0.66911,4869999980.0
2007-01-11 12:30:00,0.66905,0.66909,0.66858,0.66865,4390799997.0
2007-01-11 13:00:00,0.66865,0.66908,0.66848,0.669,4055299992.0
2007-01-11 13:30:00,0.669,0.66915,0.66868,0.66871,4403200007.0
2007-01-11 14:00:00,0.66757,0.66772,0.66494,0.66517,4491599987.0
2007-01-11 14:30:00,0.66517,0.66558,0.66515,0.66525,4367899963.0
2007-01-11 15:00:00,0.66516,0.66559,0.6651,0.66543,4011399988.0
2007-01-11 15:30:00,0.66546,0.66558,0.66403,0.66412,4490099994.0
2007-01-11 16:00:00,0.66417,0.66441,0.66387,0.6644,4904999997.0
2007-01-11 16:30:00,0.66435,0.66491,0.66428,0.66472,3907500014.0
2007-01-11 17:00:00,0.66467,0.66478,0.66437,0.66451,4036700000.0
2007-01-11 17:30:00,0.66453,0.66462,0.66375,0.66375,4122699998.0
2007-01-11 18:00:00,0.66374,0.66414,0.66372,0.66385,32681100031.0
2007-01-11 18:30:00,0.66382,0.66395,0.66366,0.66366,14309399982.0
2007-01-11 19:00:00,0.66365,0.66387,0.66355,0.66375,11960499971.0
2007-01-11 19:30:00,0.66373,0.66387,0.66343,0.66343,10695500007.0
2007-01-11 20:00:00,0.66356,0.66358,0.66268,0.66302,11153699958.0
2007-01-11 20:30:00,0.66303,0.66322,0.66248,0.6626,21687700021.0
2007-01-11 21:00:00,0.66263,0.66274,0.66244,0.66256,13048399997.0
2007-01-11 21:30:00,0.66255,0.66283,0.66248,0.66269,7510499976.0
2007-01-11 22:00:00,0.66267,0.66275,0.66246,0.66255,8346099989.0
2007-01-11 22:30:00,0.66259,0.66269,0.66234,0.66234,5411399987.0
2007-01-11 23:00:00,0.66217,0.66268,0.66217,0.6625,4126500021.0
2007-01-11 23:30:00,0.66251,0.66271,0.66241,0.66267,3064599998.0
2007-01-12 00:00:00,0.66262,0.66306,0.66251,0.66298,4240400003.0
2007-01-12 00:30:00,0.66306,0.66325,0.66292,0.66301,3379299992.0
2007-01-12 01:00:00,0.66297,0.66314,0.66285,0.66294,3959899996.0
2007-01-12 01:30:00,0.66292,0.66308,0.6628,0.66301,4218200012.0
2007-01-12 02:00:00,0.66302,0.66309,0.66276,0.66287,3940399982.0
2007-01-12 02:30:00,0.6628,0.66287,0.66253,0.6626,2946799997.0
2007-01-12 03:00:00,0.66268,0.66298,0.66248,0.66265,3168799996.0
2007-01-12 03:30:00,0.66261,0.66305,0.6626,0.66292,4161899981.0
2007-01-12 04:00:00,0.66303,0.66325,0.66291,0.66307,3074300005.0
2007-01-12 04:30:00,0.66301,0.66307,0.66245,0.66259,3893400003.0
2007-01-12 05:00:00,0.66267,0.66286,0.66253,0.66276,3653500007.0
2007-01-12 05:30:00,0.66278,0.66296,0.66268,0.66271,4210399998.0
2007-01-12 06:00:00,0.66274,0.66297,0.66267,0.6629,3219900003.0
2007-01-12 06:30:00,0.66288,0.66316,0.66276,0.6629,3956400000.0
2007-01-12 07:00:00,0.66294,0.66294,0.6626,0.66287,3617499993.0
2007-01-12 07:30:00,0.66282,0.66304,0.66268,0.66294,4367400003.0
2007-01-12 08:00:00,0.66295,0.66322,0.66268,0.66271,3830899978.0
2007-01-12 08:30:00,0.66269,0.66273,0.66226,0.66246,4027099989.0
2007-01-12 09:00:00,0.66251,0.66305,0.66251,0.66272,4243699998.0
2007-01-12 09:30:00,0.66277,0.66319,0.66254,0.66288,3700099998.0
2007-01-12 10:00:00,0.66287,0.66327,0.66249,0.66264,4469400011.0
2007-01-12 10:30:00,0.66267,0.66336,0.66262,0.66336,3885200008.0
2007-01-12 11:00:00,0.66344,0.6637,0.66272,0.66272,4208500013.0
2007-01-12 11:30:00,0.66275,0.66303,0.66197,0.66237,4263300008.0
2007-01-12 12:00:00,0.66223,0.66253,0.66216,0.66235,4657799991.0
2007-01-12 12:30:00,0.66229,0.66249,0.66186,0.66199,4277600021.0
2007-01-12 13:00:00,0.66204,0.66217,0.66162,0.66188,4728199997.0
2007-01-12 13:30:00,0.66193,0.66211,0.66147,0.66153,4224599989.0
2007-01-12 14:00:00,0.66148,0.66185,0.66132,0.66135,4047200006.0
2007-01-12 14:30:00,0.6613,0.66147,0.66123,0.6613,3695599992.0
2007-01-12 15:00:00,0.6613,0.66159,0.66111,0.66124,4082799995.0
2007-01-12 15:30:00,0.66118,0.66121,0.66038,0.66043,4528099976.0
2007-01-12 16:00:00,0.66046,0.66111,0.66046,0.66102,3830899996.0
2007-01-12 16:30:00,0.66107,0.66149,0.66089,0.661,4355000002.0
2007-01-12 17:00:00,0.66104,0.6611,0.66031,0.66045,4173300026.0
2007-01-12 17:30:00,0.66043,0.66048,0.6597,0.65972,4038000007.0
2007-01-12 18:00:00,0.65972,0.66031,0.65972,0.66012,33374099933.0
2007-01-12 18:30:00,0.66013,0.66034,0.66002,0.66015,15155299971.0
2007-01-12 19:00:00,0.6602,0.66046,0.66011,0.66034,11775100041.0
2007-01-12 19:30:00,0.6603,0.66055,0.66002,0.66012,11621700018.0
2007-01-12 20:00:00,0.66017,0.66025,0.66003,0.66007,11986199954.0
2007-01-12 20:30:00,0.66008,0.66017,0.65981,0.65989,21407700035.0
2007-01-12 21:00:00,0.65992,0.65997,0.65967,0.65975,12198299969.0
2007-01-12 21:30:00,0.65968,0.65983,0.65911,0.6594,7623899992.0
2007-01-12 22:00:00,0.65936,0.65957,0.65912,0.6593,8398000000.0
2007-01-12 22:30:00,0.65934,0.65951,0.6592,0.65924,5383000000.0
2007-01-12 23:00:00,0.6591,0.65944,0.6591,0.65935,3853500003.0
2007-01-12 23:30:00,0.65941,0.65958,0.65926,0.65953,4461699990.0
2007-01-15 00:00:00,0.65925,0.65966,0.65893,0.65922,4868699992.0
2007-01-15 00:30:00,0.65931,0.65958,0.65923,0.65945,3623699984.0
2007-01-15 01:00:00,0.65942,0.65976,0.65928,0.65962,3972599987.0
2007-01-15 01:30:00,0.65958,0.65968,0.65916,0.65922,4134200000.0
2007-01-15 02:00:00,0.65927,0.65975,0.65927,0.65962,4859499980.0
2007-01-15 02:30:00,0.65957,0.65984,0.65951,0.65976,3370299991.0
2007-01-15 03:00:00,0.6598,0.65983,0.65954,0.65965,3229500006.0
2007-01-15 03:30:00,0.65967,0.65978,0.65953,0.65963,3073799993.0
2007-01-15 04:00:00,0.65972,0.65994,0.65959,0.65977,3776799986.0
2007-01-15 04:30:00,0.65979,0.66002,0.65974,0.6599,3678699997.0
2007-01-15 05:00:00,0.65989,0.66005,0.6597,0.66002,3596499991.0
2007-01-15 05:30:00,0.66,0.66,0.65941,0.65953,3337300003.0
2007-01-15 06:00:00,0.65947,0.65963,0.65937,0.65959,3590500005.0
2007-01-15 06:30:00,0.65958,0.65983,0.65938,0.65983,3793100005.0
2007-01-15 07:00:00,0.65981,0.65981,0.65928,0.65963,3612299981.0
2007-01-15 07:30:00,0.65961,0.65965,0.65947,0.65965,3923100019.0
2007-01-15 08:00:00,0.6596,0.65975,0.65944,0.6597,2773299989.0
2007-01-15 08:30:00,0.65972,0.6598,0.65947,0.65968,3875400005.0
2007-01-15 09:00:00,0.65968,0.65993,0.65968,0.6598,3534700002.0
2007-01-15 09:30:00,0.65982,0.66006,0.65928,0.65969,4489999991.0
2007-01-15 10:00:00,0.65969,0.65982,0.65873,0.65882,4143299997.0
2007-01-15 10:30:00,0.65882,0.65894,0.65861,0.65892,4355000001.0
2007-01-15 11:00:00,0.65892,0.65904,0.6584,0.65854,3934900004.0
2007-01-15 11:30:00,0.65864,0.65883,0.65832,0.65845,4240699990.0
2007-01-15 12:00:00,0.65836,0.65845,0.65808,0.6582,4175899984.0
2007-01-15 12:30:00,0.65819,0.65878,0.65813,0.6587,4611499986.0
2007-01-15 13:00:00,0.65871,0.65896,0.65855,0.65864,4471999994.0
2007-01-15 13:30:00,0.65865,0.65899,0.65851,0.65895,4154499999.0
2007-01-15 14:00:00,0.6589,0.65905,0.65838,0.65845,3938100011.0
2007-01-15 14:30:00,0.65841,0.6585,0.65819,0.65843,4029500012.0
2007-01-15 15:00:00,0.65841,0.65846,0.65798,0.65817,4116099996.0
2007-01-15 15:30:00,0.65819,0.65845,0.65811,0.65835,4247500001.0
2007-01-15 16:00:00,0.65838,0.65847,0.65806,0.65835,4152699997.0
2007-01-15 16:30:00,0.65831,0.65881,0.65828,0.65872,4222399992.0
2007-01-15 17:00:00,0.65877,0.65877,0.6585,0.65858,4228800005.0
2007-01-15 17:30:00,0.65864,0.65869,0.65763,0.65772,3356299997.0
2007-01-15 18:00:00,0.65776,0.65838,0.65776,0.65826,30203800007.0
2007-01-15 18:30:00,0.65826,0.65845,0.65811,0.65825,14984900011.0
2007-01-15 19:00:00,0.65826,0.65858,0.65809,0.65854,11723199993.0
2007-01-15 19:30:00,0.65851,0.65856,0.65802,0.65844,11453900012.0
2007-01-15 20:00:00,0.65848,0.6585,0.65822,0.65832,11181600007.0
2007-01-15 20:30:00,0.65833,0.65849,0.65829,0.65836,20901099981.0
2007-01-15 21:00:00,0.65838,0.65848,0.65813,0.65832,12850899970.0
2007-01-15 21:30:00,0.6583,0.65846,0.65827,0.65845,7583999972.0
2007-01-15 22:00:00,0.65843,0.6585,0.65827,0.6584,8052300028.0
2007-01-15 22:30:00,0.65843,0.65867,0.65833,0.65833,5754600001.0
2007-01-15 23:00:00,0.6582,0.65855,0.6582,0.6583,3844599994.0
2007-01-15 23:30:00,0.65833,0.6585,0.65809,0.65832,4123399998.0
2007-01-16 00:00:00,0.65829,0.65844,0.65824,0.65835,3196400009.0
2007-01-16 00:30:00,0.65843,0.65861,0.65808,0.65833,3546799999.0
2007-01-16 01:00:00,0.65835,0.65847,0.65813,0.65828,4034399999.0
2007-01-16 01:30:00,0.65825,0.65842,0.65807,0.65826,3881400013.0
2007-01-16 02:00:00,0.65823,0.65894,0.65823,0.65894,4399200002.0
2007-01-16 02:30:00,0.6589,0.65894,0.6584,0.6584,3523700005.0
2007-01-16 03:00:00,0.65845,0.65853,0.65826,0.65837,3082500015.0
2007-01-16 03:30:00,0.65834,0.65851,0.65819,0.65833,2696899991.0
2007-01-16 04:00:00,0.65838,0.65843,0.65826,0.65834,2562299997.0
2007-01-16 04:30:00,0.65833,0.65835,0.65809,0.65828,3575400015.0
2007-01-16 05:00:00,0.65829,0.6585,0.65823,0.65842,3330300009.0
2007-01-16 05:30:00,0.65843,0.65846,0.65825,0.65831,2981600006.0
2007-01-16 06:00:00,0.65835,0.65837,0.65813,0.65835,3689799994.0
2007-01-16 06:30:00,0.65838,0.65855,0.65828,0.65853,3418099999.0
2007-01-16 07:00:00,0.65851,0.65858,0.65837,0.6585,3295899992.0
2007-01-16 07:30:00,0.65848,0.6588,0.65845,0.65865,3722800006.0
2007-01-16 08:00:00,0.65859,0.65887,0.65853,0.65863,3510699981.0
2007-01-16 08:30:00,0.6587,0.65878,0.65852,0.65873,4263999987.0
2007-01-16 09:00:00,0.65872,0.65905,0.65848,0.6586,4163199989.0
2007-01-16 09:30:00,0.65863,0.65896,0.65855,0.65888,4301099999.0
2007-01-16 10:00:00,0.65888,0.65895,0.65865,0.6588,4288100001.0
2007-01-16 10:30:00,0.65876,0.65911,0.65873,0.65911,4063999983.0
2007-01-16 11:00:00,0.6591,0.65922,0.65868,0.65882,4054300009.0
2007-01-16 11:30:00,0.6588,0.65982,0.65824,0.65955,3763100027.0
2007-01-16 12:00:00,0.65951,0.6605,0.65949,0.66048,4497899978.0
2007-01-16 12:30:00,0.66049,0.66052,0.65969,0.6597,4569500004.0
2007-01-16 13:00:00,0.65972,0.65985,0.65915,0.65929,4278400008.0
2007-01-16 13:30:00,0.65932,0.65969,0.65917,0.65946,4289099997.0
2007-01-16 14:00:00,0.65951,0.65952,0.65904,0.65911,4212200004.0
2007-01-16 14:30:00,0.65907,0.65917,0.6588,0.65891,3833500008.0
2007-01-16 15:00:00,0.65889,0.65925,0.65856,0.65863,3840199995.0
2007-01-16 15:30:00,0.65868,0.65887,0.6585,0.65873,3756600001.0
2007-01-16 16:00:00,0.65867,0.65907,0.65859,0.65863,3987699998.0
2007-01-16 16:30:00,0.6586,0.65923,0.65841,0.65923,4741299998.0
2007-01-16 17:00:00,0.65923,0.65973,0.65912,0.65971,3961700007.0
2007-01-16 17:30:00,0.6597,0.65974,0.65917,0.65923,4462500005.0
2007-01-16 18:00:00,0.6592,0.65955,0.6586,0.65887,30166199953.0
2007-01-16 18:30:00,0.65883,0.65928,0.65873,0.65876,14554700011.0
2007-01-16 19:00:00,0.65875,0.65907,0.65863,0.65885,12494000019.0
2007-01-16 19:30:00,0.65882,0.65889,0.6583,0.65842,10500000006.0
2007-01-16 20:00:00,0.65847,0.65855,0.6582,0.65842,11948299986.0
2007-01-16 20:30:00,0.65843,0.65856,0.6583,0.65848,21212700011.0
2007-01-16 21:00:00,0.65855,0.65866,0.65838,0.65852,14215199998.0
2007-01-16 21:30:00,0.6585,0.6586,0.65831,0.65845,7586800010.0
2007-01-16 22:00:00,0.65845,0.65853,0.65834,0.6584,8049899987.0
2007-01-16 22:30:00,0.65842,0.65848,0.65827,0.65827,5518499985.0
2007-01-16 23:00:00,0.65815,0.65861,0.65815,0.65855,3753999993.0
2007-01-16 23:30:00,0.65858,0.65876,0.65832,0.65843,3819899991.0
2007-01-17 00:00:00,0.6584,0.65856,0.65833,0.65843,3143699995.0
2007-01-17 00:30:00,0.65851,0.65872,0.65843,0.65857,3675800014.0
2007-01-17 01:00:00,0.65853,0.65867,0.65839,0.65857,3882099993.0
2007-01-17 01:30:00,0.65851,0.65884,0.6584,0.65862,4013199979.0
2007-01-17 02:00:00,0.65857,0.65865,0.6584,0.65863,3357300004.0
2007-01-17 02:30:00,0.65859,0.65882,0.6585,0.65878,3369599987.0
2007-01-17 03:00:00,0.65881,0.65882,0.65857,0.65871,3267599977.0
2007-01-17 03:30:00,0.65867,0.65873,0.65855,0.65857,2556100006.0
2007-01-17 04:00:00,0.65865,0.65876,0.65848,0.65859,3332500009.0
2007-01-17 04:30:00,0.65871,0.6589,0.65869,0.65884,3051699995.0
2007-01-17 05:00:00,0.65879,0.65897,0.65873,0.65883,3536399990.0
2007-01-17 05:30:00,0.65885,0.65903,0.65878,0.65888,3362900002.0
2007-01-17 06:00:00,0.65891,0.659,0.65874,0.659,3878199995.0
2007-01-17 06:30:00,0.65897,0.65902,0.65879,0.65894,3471699993.0
2007-01-17 07:00:00,0.65889,0.65905,0.65874,0.65895,2859299985.0
2007-01-17 07:30:00,0.65893,0.65902,0.65852,0.65895,3833799989.0
2007-01-17 08:00:00,0.65889,0.65897,0.65854,0.65885,3735900007.0
2007-01-17 08:30:00,0.65885,0.65914,0.65853,0.65853,4055500022.0
2007-01-17 09:00:00,0.65852,0.65854,0.65788,0.65789,3616999989.0
2007-01-17 09:30:00,0.65784,0.65802,0.65752,0.65762,3492700009.0
2007-01-17 10:00:00,0.65748,0.65779,0.6572,0.65765,3725600003.0
2007-01-17 10:30:00,0.65766,0.65782,0.6573,0.65765,4235299991.0
2007-01-17 11:00:00,0.6577,0.65772,0.65741,0.65747,4300399991.0
2007-01-17 11:30:00,0.65759,0.65794,0.65759,0.65777,4174099999.0
2007-01-17 12:00:00,0.65771,0.6578,0.6572,0.65733,4224200026.0
2007-01-17 12:30:00,0.65732,0.65735,0.65673,0.6572,4087199998.0
2007-01-17 13:00:00,0.65722,0.65737,0.65699,0.65724,3535599996.0
2007-01-17 13:30:00,0.65723,0.65728,0.65683,0.65683,4163099994.0
2007-01-17 14:00:00,0.65678,0.65708,0.65663,0.65678,3811400004.0
2007-01-17 14:30:00,0.65675,0.6571,0.65675,0.65695,4068300015.0
2007-01-17 15:00:00,0.65689,0.657,0.6563,0.6563,3508300002.0
2007-01-17 15:30:00,0.65639,0.65666,0.65627,0.65644,4524699993.0
2007-01-17 16:00:00,0.6564,0.65678,0.65636,0.65675,4326600010.0
2007-01-17 16:30:00,0.65674,0.65695,0.65664,0.65682,3787699993.0
2007-01-17 17:00:00,0.65686,0.65693,0.65674,0.6568,4300099994.0
2007-01-17 17:30:00,0.65683,0.65684,0.65636,0.65673,3556899994.0
2007-01-17 18:00:00,0.65677,0.65686,0.6561,0.65658,32771799943.0
2007-01-17 18:30:00,0.65657,0.65667,0.65637,0.65641,14620900008.0
2007-01-17 19:00:00,0.6564,0.65655,0.65607,0.65627,11661099988.0
2007-01-17 19:30:00,0.65624,0.65655,0.65624,0.65646,10155600030.0
2007-01-17 20:00:00,0.65654,0.65659,0.65638,0.65642,11429300012.0
2007-01-17 20:30:00,0.65643,0.65657,0.65625,0.6564,21901000004.0
2007-01-17 21:00:00,0.65645,0.65695,0.65645,0.65674,13450799997.0
2007-01-17 21:30:00,0.65673,0.65684,0.65655,0.65667,7386399974.0
2007-01-17 22:00:00,0.65663,0.65669,0.65654,0.65656,8317900031.0
2007-01-17 22:30:00,0.65659,0.65669,0.65631,0.65631,5658799999.0
2007-01-17 23:00:00,0.65616,0.6566,0.65616,0.65654,4202399999.0
2007-01-17 23:30:00,0.65658,0.65671,0.65633,0.65667,4076699981.0
2007-01-18 00:00:00,0.65659,0.65686,0.65645,0.65669,3725899996.0
2007-01-18 00:30:00,0.65675,0.65686,0.65647,0.65672,3033300003.0
2007-01-18 01:00:00,0.6567,0.65678,0.65656,0.65667,3672399983.0
2007-01-18 01:30:00,0.65661,0.65671,0.65636,0.65652,3701399998.0
2007-01-18 02:00:00,0.65652,0.65665,0.65642,0.65662,3449599975.0
2007-01-18 02:30:00,0.6566,0.65666,0.65637,0.6566,3293399996.0
2007-01-18 03:00:00,0.65661,0.65671,0.65639,0.65667,3331700011.0
2007-01-18 03:30:00,0.65662,0.65673,0.65646,0.65662,3330199997.0
2007-01-18 04:00:00,0.65662,0.65665,0.6564,0.65652,3308500006.0
2007-01-18 04:30:00,0.6565,0.65671,0.65646,0.65652,3302200013.0
2007-01-18 05:00:00,0.65651,0.65693,0.65651,0.65692,4325599982.0
2007-01-18 05:30:00,0.65694,0.65714,0.65668,0.65708,4004099999.0
2007-01-18 06:00:00,0.65711,0.65738,0.65687,0.65705,3954500007.0
2007-01-18 06:30:00,0.65707,0.6573,0.65694,0.65708,4414200005.0
2007-01-18 07:00:00,0.65709,0.65716,0.65687,0.65702,2979100002.0
2007-01-18 07:30:00,0.65702,0.6572,0.65683,0.65712,3782400007.0
2007-01-18 08:00:00,0.65705,0.65726,0.65673,0.6569,2976299991.0
2007-01-18 08:30:00,0.65692,0.65707,0.65664,0.65681,4110699991.0
2007-01-18 09:00:00,0.65679,0.65686,0.65622,0.65666,4506000018.0
2007-01-18 09:30:00,0.65668,0.65673,0.65617,0.6563,4138300008.0
2007-01-18 10:00:00,0.65626,0.65631,0.65558,0.65582,4957100010.0
2007-01-18 10:30:00,0.65584,0.65606,0.65549,0.65563,4425799999.0
2007-01-18 11:00:00,0.65565,0.65615,0.65548,0.65599,3902600004.0
2007-01-18 11:30:00,0.656,0.65669,0.65587,0.65669,4461199997.0
2007-01-18 12:00:00,0.65663,0.65673,0.65596,0.65607,4600800006.0
2007-01-18 12:30:00,0.65606,0.65611,0.65572,0.656,4176800003.0
2007-01-18 13:00:00,0.65603,0.65654,0.65603,0.6563,4582199980.0
2007-01-18 13:30:00,0.65632,0.65643,0.65606,0.65607,3807399998.0
2007-01-18 14:00:00,0.65609,0.65639,0.65575,0.65637,4328099985.0
2007-01-18 14:30:00,0.65632,0.65653,0.65615,0.65645,4024900002.0
2007-01-18 15:00:00,0.65642,0.65666,0.65624,0.65665,4306699987.0
2007-01-18 15:30:00,0.65648,0.65685,0.6562,0.65659,4453700007.0
2007-01-18 16:00:00,0.65661,0.65673,0.65643,0.65652,3791300004.0
2007-01-18 16:30:00,0.65649,0.65685,0.65634,0.65684,4425799999.0
2007-01-18 17:00:00,0.65686,0.65717,0.65653,0.65667,4040799994.0
2007-01-18 17:30:00,0.65667,0.65678,0.65623,0.65652,4423899999.0
2007-01-18 18:00:00,0.65649,0.6566,0.65622,0.65645,30933099944.0
2007-01-18 18:30:00,0.65645,0.65662,0.65626,0.65638,14736699984.0
2007-01-18 19:00:00,0.65633,0.65671,0.65622,0.65669,11761699993.0
2007-01-18 19:30:00,0.65668,0.65672,0.65653,0.65657,9695200015.0
2007-01-18 20:00:00,0.65663,0.65676,0.6565,0.65657,10732900011.0
2007-01-18 20:30:00,0.65657,0.65672,0.65647,0.6566,21928800002.0
2007-01-18 21:00:00,0.65664,0.6567,0.65639,0.65651,12041100024.0
2007-01-18 21:30:00,0.65648,0.65662,0.65627,0.65661,7415099996.0
2007-01-18 22:00:00,0.6566,0.65667,0.65639,0.65645,7826300018.0
2007-01-18 22:30:00,0.65648,0.6566,0.65639,0.65641,5522499983.0
2007-01-18 23:00:00,0.65635,0.65678,0.65624,0.65639,3911800002.0
2007-01-18 23:30:00,0.65642,0.65647,0.65604,0.65637,3871800003.0
2007-01-19 00:00:00,0.65638,0.65664,0.65626,0.65633,3488000011.0
2007-01-19 00:30:00,0.65641,0.6565,0.65632,0.65643,3321800007.0
2007-01-19 01:00:00,0.65642,0.65657,0.65626,0.65641,4033300007.0
2007-01-19 01:30:00,0.65636,0.65647,0.65616,0.65642,3466999992.0
2007-01-19 02:00:00,0.65638,0.65655,0.65624,0.65648,3658900000.0
2007-01-19 02:30:00,0.65648,0.65667,0.65628,0.65656,3267600018.0
2007-01-19 03:00:00,0.65657,0.65672,0.65652,0.65668,3315200004.0
2007-01-19 03:30:00,0.65663,0.65671,0.65656,0.65657,2847900005.0
2007-01-19 04:00:00,0.65663,0.65703,0.65655,0.657,3645399987.0
2007-01-19 04:30:00,0.65696,0.65717,0.65684,0.65711,3306999995.0
2007-01-19 05:00:00,0.65705,0.65717,0.65697,0.65707,3114000003.0
2007-01-19 05:30:00,0.65707,0.65759,0.657,0.65754,3177900006.0
2007-01-19 06:00:00,0.65753,0.65762,0.65735,0.65753,3740099995.0
2007-01-19 06:30:00,0.65755,0.65765,0.65736,0.65762,3038499993.0
2007-01-19 07:00:00,0.65756,0.65763,0.65726,0.65742,3134600015.0
2007-01-19 07:30:00,0.65739,0.65745,0.65725,0.65742,3041400009.0
2007-01-19 08:00:00,0.65737,0.65782,0.65735,0.65745,3347800001.0
2007-01-19 08:30:00,0.65747,0.6576,0.65715,0.65746,4356900000.0
2007-01-19 09:00:00,0.65746,0.65762,0.65729,0.65733,4121899992.0
2007-01-19 09:30:00,0.65737,0.65747,0.65716,0.65718,4172999991.0
2007-01-19 10:00:00,0.65711,0.65742,0.65697,0.65737,4555599992.0
2007-01-19 10:30:00,0.65735,0.65752,0.65716,0.65726,3907399972.0
2007-01-19 11:00:00,0.65727,0.65769,0.65721,0.65737,3716399994.0
2007-01-19 11:30:00,0.65702,0.65775,0.6564,0.65759,4806099978.0
2007-01-19 12:00:00,0.65747,0.65757,0.65709,0.65724,4257499990.0
2007-01-19 12:30:00,0.65711,0.65724,0.65702,0.6571,4321199984.0
2007-01-19 13:00:00,0.65711,0.65728,0.65698,0.65708,3651800006.0
2007-01-19 13:30:00,0.65711,0.65719,0.65652,0.65658,3911000002.0
2007-01-19 14:00:00,0.65658,0.65665,0.65632,0.65647,4291800001.0
2007-01-19 14:30:00,0.65645,0.65655,0.65614,0.65645,3601600010.0
2007-01-19 15:00:00,0.65644,0.65664,0.65626,0.65633,3765999980.0
2007-01-19 15:30:00,0.6563,0.65638,0.65598,0.65604,3795000010.0
2007-01-19 16:00:00,0.65605,0.65627,0.65578,0.65615,4057300004.0
2007-01-19 16:30:00,0.65592,0.656,0.65547,0.65557,3679299996.0
2007-01-19 17:00:00,0.65559,0.65567,0.65522,0.65556,4975000005.0
2007-01-19 17:30:00,0.65563,0.65583,0.6555,0.65564,4385099998.0
2007-01-19 18:00:00,0.65555,0.65609,0.65539,0.65608,29532699976.0
2007-01-19 18:30:00,0.65603,0.65637,0.65582,0.65615,13809900015.0
2007-01-19 19:00:00,0.65615,0.65635,0.65599,0.65635,11769399991.0
2007-01-19 19:30:00,0.65633,0.65657,0.65629,0.65641,11159699978.0
2007-01-19 20:00:00,0.65644,0.65663,0.65626,0.65657,10981900013.0
2007-01-19 20:30:00,0.65658,0.65687,0.65647,0.65669,21607500040.0
2007-01-19 21:00:00,0.65681,0.65689,0.6566,0.65662,12813199986.0
2007-01-19 21:30:00,0.65661,0.65687,0.65661,0.6568,7458700001.0
2007-01-19 22:00:00,0.65677,0.65683,0.65654,0.65665,7404599989.0
2007-01-19 22:30:00,0.6567,0.65678,0.65641,0.65641,5327999995.0
2007-01-19 23:00:00,0.65631,0.65681,0.65631,0.65658,3478000004.0
2007-01-19 23:30:00,0.65663,0.65682,0.65633,0.6565,3682999984.0
2007-01-22 00:00:00,0.65627,0.6567,0.65603,0.65629,4110400026.0
2007-01-22 00:30:00,0.6563,0.65658,0.65598,0.6563,4032200000.0
2007-01-22 01:00:00,0.65633,0.65655,0.65615,0.65647,3948999999.0
2007-01-22 01:30:00,0.65653,0.65658,0.65621,0.65657,3443700005.0
2007-01-22 02:00:00,0.65655,0.65663,0.6562,0.65646,4112599995.0
2007-01-22 02:30:00,0.65645,0.65681,0.65645,0.65672,3461699999.0
2007-01-22 03:00:00,0.6567,0.65678,0.65663,0.6567,3176699999.0
2007-01-22 03:30:00,0.65666,0.6568,0.65658,0.65658,2851199997.0
2007-01-22 04:00:00,0.65667,0.65677,0.65638,0.6566,3292099984.0
2007-01-22 04:30:00,0.65661,0.65678,0.65643,0.65672,3327599997.0
2007-01-22 05:00:00,0.6567,0.65678,0.65665,0.65672,3339399979.0
2007-01-22 05:30:00,0.65672,0.65689,0.65655,0.6568,3309800005.0
2007-01-22 06:00:00,0.6568,0.65704,0.65659,0.65676,3547000011.0
2007-01-22 06:30:00,0.65678,0.6569,0.65648,0.65675,3242100002.0
2007-01-22 07:00:00,0.6567,0.65685,0.65657,0.6566,3024800006.0
2007-01-22 07:30:00,0.6566,0.65677,0.65654,0.6566,3841600005.0
2007-01-22 08:00:00,0.65659,0.65682,0.65641,0.65673,3055700010.0
2007-01-22 08:30:00,0.65672,0.65678,0.65626,0.65666,4025300018.0
2007-01-22 09:00:00,0.65665,0.65685,0.65657,0.6568,4032499990.0
2007-01-22 09:30:00,0.6568,0.6569,0.65665,0.65671,4115499999.0
2007-01-22 10:00:00,0.65669,0.6569,0.65662,0.65682,3882900018.0
2007-01-22 10:30:00,0.65684,0.65689,0.65645,0.65675,3339999998.0
2007-01-22 11:00:00,0.65673,0.65683,0.65644,0.65669,3639699983.0
2007-01-22 11:30:00,0.6567,0.65699,0.65646,0.65676,4395900006.0
2007-01-22 12:00:00,0.65671,0.65692,0.65624,0.65635,4003800003.0
2007-01-22 12:30:00,0.65629,0.65638,0.65595,0.65595,3880200014.0
2007-01-22 13:00:00,0.65596,0.65597,0.65554,0.65585,4060899990.0
2007-01-22 13:30:00,0.65587,0.65588,0.65546,0.65549,4215200003.0
2007-01-22 14:00:00,0.65547,0.6555,0.65502,0.65513,4331299996.0
2007-01-22 14:30:00,0.65505,0.65519,0.65462,0.65465,3771299986.0
2007-01-22 15:00:00,0.65464,0.65487,0.65457,0.65483,4435200003.0
2007-01-22 15:30:00,0.65481,0.65494,0.6547,0.65473,3276399998.0
2007-01-22 16:00:00,0.65478,0.6553,0.65472,0.65503,4077200016.0
2007-01-22 16:30:00,0.655,0.65555,0.65497,0.65552,3591199998.0
2007-01-22 17:00:00,0.65549,0.65554,0.65489,0.65505,4105899990.0
2007-01-22 17:30:00,0.65508,0.65566,0.65494,0.65555,4016299983.0
2007-01-22 18:00:00,0.65548,0.65549,0.65505,0.65541,29967000004.0
2007-01-22 18:30:00,0.6554,0.65544,0.65507,0.6552,14751800011.0
2007-01-22 19:00:00,0.6552,0.65528,0.6549,0.65507,12078900052.0
2007-01-22 19:30:00,0.65505,0.65535,0.65505,0.65526,11063099990.0
2007-01-22 20:00:00,0.65532,0.65532,0.6551,0.65515,10700400009.0
2007-01-22 20:30:00,0.65518,0.65528,0.65505,0.65514,20712300009.0
2007-01-22 21:00:00,0.65518,0.65532,0.65503,0.65521,13173499973.0
2007-01-22 21:30:00,0.65518,0.65538,0.65507,0.65534,7490399984.0
2007-01-22 22:00:00,0.65531,0.65538,0.65498,0.6552,7922399996.0
2007-01-22 22:30:00,0.65522,0.65525,0.65505,0.65507,5903499965.0
2007-01-22 23:00:00,0.655,0.65537,0.655,0.65509,3867399991.0
2007-01-22 23:30:00,0.65512,0.65528,0.65485,0.65515,3407699989.0
2007-01-23 00:00:00,0.65511,0.65517,0.65488,0.65497,3525699999.0
2007-01-23 00:30:00,0.65507,0.65518,0.65493,0.65501,3789299984.0
2007-01-23 01:00:00,0.65506,0.65527,0.65497,0.65511,3847599988.0
2007-01-23 01:30:00,0.65507,0.65514,0.65478,0.65492,3707699991.0
2007-01-23 02:00:00,0.65493,0.65497,0.65365,0.65373,4050300012.0
2007-01-23 02:30:00,0.65374,0.6543,0.65374,0.65412,3401299993.0
2007-01-23 03:00:00,0.65408,0.65417,0.65371,0.65397,3747299994.0
2007-01-23 03:30:00,0.65395,0.65414,0.65393,0.654,3424300012.0
2007-01-23 04:00:00,0.65402,0.65416,0.65395,0.65398,2772100007.0
2007-01-23 04:30:00,0.65395,0.65398,0.65347,0.65353,3780500009.0
2007-01-23 05:00:00,0.65354,0.65388,0.65351,0.65382,3378500003.0
2007-01-23 05:30:00,0.65385,0.65414,0.65372,0.65403,3165499988.0
2007-01-23 06:00:00,0.65402,0.65404,0.65377,0.65385,3317099988.0
2007-01-23 06:30:00,0.65383,0.65412,0.6538,0.65402,3607899994.0
2007-01-23 07:00:00,0.65396,0.65416,0.65387,0.65415,2903399989.0
2007-01-23 07:30:00,0.65413,0.65417,0.65395,0.65404,3606999987.0
2007-01-23 08:00:00,0.65399,0.65445,0.65398,0.6541,3242699996.0
2007-01-23 08:30:00,0.65412,0.65448,0.65392,0.65443,3338600003.0
2007-01-23 09:00:00,0.65443,0.65451,0.65412,0.65448,4191100004.0
2007-01-23 09:30:00,0.65453,0.65482,0.65421,0.65443,3858900007.0
2007-01-23 10:00:00,0.65443,0.65474,0.65433,0.65462,4691499988.0
2007-01-23 10:30:00,0.65464,0.65479,0.6544,0.6545,4229700024.0
2007-01-23 11:00:00,0.65457,0.65486,0.65451,0.65472,4002400024.0
2007-01-23 11:30:00,0.65475,0.65487,0.65456,0.65487,4288899997.0
2007-01-23 12:00:00,0.65482,0.65585,0.65477,0.65562,4405300015.0
2007-01-23 12:30:00,0.65559,0.65584,0.6555,0.6555,4336300009.0
2007-01-23 13:00:00,0.6556,0.6559,0.65547,0.65574,4826799994.0
2007-01-23 13:30:00,0.65574,0.65577,0.65515,0.65538,4395900024.0
2007-01-23 14:00:00,0.65537,0.65542,0.65483,0.65511,4357099997.0
2007-01-23 14:30:00,0.65507,0.65524,0.65461,0.65487,4063699994.0
2007-01-23 15:00:00,0.65486,0.65519,0.65475,0.65485,3746200001.0
2007-01-23 15:30:00,0.65483,0.65488,0.65465,0.6547,4122700002.0
2007-01-23 16:00:00,0.65473,0.65521,0.65468,0.65494,3783999999.0
2007-01-23 16:30:00,0.6549,0.65533,0.65487,0.65526,3757200025.0
2007-01-23 17:00:00,0.65531,0.65553,0.65516,0.65548,4297300001.0
2007-01-23 17:30:00,0.65547,0.656,0.65546,0.65596,3627599995.0
2007-01-23 18:00:00,0.65596,0.65633,0.65574,0.65633,30195800017.0
2007-01-23 18:30:00,0.65633,0.65663,0.65607,0.65615,14928599942.0
2007-01-23 19:00:00,0.65614,0.65645,0.6561,0.65615,12115599987.0
2007-01-23 19:30:00,0.65613,0.65628,0.65585,0.6561,11972299981.0
2007-01-23 20:00:00,0.65613,0.6562,0.65593,0.65602,11114400014.0
2007-01-23 20:30:00,0.65605,0.65648,0.65602,0.6561,20869699993.0
2007-01-23 21:00:00,0.6561,0.65678,0.65604,0.65671,13602600015.0
2007-01-23 21:30:00,0.65668,0.65684,0.65666,0.65678,7668500007.0
2007-01-23 22:00:00,0.65675,0.65694,0.6566,0.6569,7816699973.0
2007-01-23 22:30:00,0.65693,0.65727,0.65683,0.65709,5777199986.0
2007-01-23 23:00:00,0.65699,0.65732,0.65697,0.65713,3624299994.0
2007-01-23 23:30:00,0.65723,0.65745,0.65689,0.65727,3964899981.0
2007-01-24 00:00:00,0.65713,0.65743,0.65698,0.65701,3785599997.0
2007-01-24 00:30:00,0.65709,0.65714,0.65681,0.65692,3666799987.0
2007-01-24 01:00:00,0.65691,0.65722,0.65685,0.657,3550000010.0
2007-01-24 01:30:00,0.65691,0.65706,0.6567,0.65682,3923699989.0
2007-01-24 02:00:00,0.65679,0.65707,0.65652,0.65692,4162299998.0
2007-01-24 02:30:00,0.65692,0.6572,0.6568,0.65702,3571299980.0
2007-01-24 03:00:00,0.65703,0.65731,0.65688,0.65716,3372300018.0
2007-01-24 03:30:00,0.65721,0.65743,0.65706,0.65722,3540099992.0
2007-01-24 04:00:00,0.65728,0.65735,0.65715,0.65725,3115400003.0
2007-01-24 04:30:00,0.6572,0.6573,0.65707,0.65718,3446099998.0
2007-01-24 05:00:00,0.65717,0.65742,0.65717,0.65724,3065199998.0
2007-01-24 05:30:00,0.65726,0.65744,0.65719,0.65735,2960599985.0
2007-01-24 06:00:00,0.65736,0.65745,0.65727,0.65744,3498300001.0
2007-01-24 06:30:00,0.65746,0.65756,0.65706,0.65733,3632300000.0
2007-01-24 07:00:00,0.65729,0.65759,0.65712,0.65734,3483399976.0
2007-01-24 07:30:00,0.65728,0.65733,0.65709,0.65724,3300599996.0
2007-01-24 08:00:00,0.65721,0.65762,0.65721,0.65756,3684200009.0
2007-01-24 08:30:00,0.65759,0.65859,0.65756,0.65846,3612299994.0
2007-01-24 09:00:00,0.65846,0.65865,0.65818,0.65842,4869699987.0
2007-01-24 09:30:00,0.65851,0.65912,0.6584,0.65908,3786900019.0
2007-01-24 10:00:00,0.65907,0.6592,0.65809,0.65832,4159199981.0
2007-01-24 10:30:00,0.65832,0.65835,0.6576,0.65801,3697000006.0
2007-01-24 11:00:00,0.65798,0.65815,0.65758,0.65761,3699899987.0
2007-01-24 11:30:00,0.65811,0.65939,0.65802,0.65846,4689299962.0
2007-01-24 12:00:00,0.65837,0.65875,0.65795,0.65803,4465500010.0
2007-01-24 12:30:00,0.658,0.65843,0.65777,0.65831,4511100011.0
2007-01-24 13:00:00,0.65838,0.65862,0.65832,0.65853,3388800009.0
2007-01-24 13:30:00,0.65855,0.65858,0.65821,0.65833,4637899995.0
2007-01-24 14:00:00,0.65831,0.65903,0.65829,0.659,4726200026.0
2007-01-24 14:30:00,0.65898,0.65944,0.65897,0.65941,3720100006.0
2007-01-24 15:00:00,0.65935,0.65965,0.6591,0.6591,3695099999.0
2007-01-24 15:30:00,0.6591,0.66001,0.65896,0.65996,4505399995.0
2007-01-24 16:00:00,0.65999,0.66034,0.65966,0.65971,3937800015.0
2007-01-24 16:30:00,0.65969,0.65987,0.65939,0.65945,3764699984.0
2007-01-24 17:00:00,0.65948,0.65983,0.6589,0.659,4620100005.0
2007-01-24 17:30:00,0.65898,0.65956,0.65839,0.65949,4380900007.0
2007-01-24 18:00:00,0.65944,0.65944,0.65854,0.6588,32490499990.0
2007-01-24 18:30:00,0.65883,0.65892,0.65857,0.65878,14494599990.0
2007-01-24 19:00:00,0.65875,0.65903,0.65855,0.65903,12253800008.0
2007-01-24 19:30:00,0.65901,0.65901,0.65843,0.65845,11405299991.0
2007-01-24 20:00:00,0.6585,0.65868,0.65844,0.65857,11106199969.0
2007-01-24 20:30:00,0.65858,0.65864,0.65828,0.6584,22012399985.0
2007-01-24 21:00:00,0.65842,0.65867,0.65834,0.65852,12669300011.0
2007-01-24 21:30:00,0.6585,0.65887,0.65837,0.65872,7628799988.0
2007-01-24 22:00:00,0.65869,0.65875,0.6583,0.6583,8242099977.0
2007-01-24 22:30:00,0.65857,0.65871,0.65848,0.6585,5372700011.0
2007-01-24 23:00:00,0.65828,0.65866,0.65815,0.65827,4150299995.0
2007-01-24 23:30:00,0.65836,0.6585,0.65813,0.65844,3497500003.0
2007-01-25 00:00:00,0.65842,0.65856,0.65808,0.65817,3375300008.0
2007-01-25 00:30:00,0.65827,0.65853,0.65818,0.65847,3855000013.0
2007-01-25 01:00:00,0.65849,0.65883,0.65837,0.65855,3864000003.0
2007-01-25 01:30:00,0.65853,0.65865,0.65837,0.6585,4017900013.0
2007-01-25 02:00:00,0.65852,0.65881,0.65841,0.65868,3533700011.0
2007-01-25 02:30:00,0.65866,0.6587,0.6582,0.65823,3726599999.0
2007-01-25 03:00:00,0.65822,0.65872,0.65819,0.65852,3803800014.0
2007-01-25 03:30:00,0.65857,0.65871,0.65847,0.65857,2920700002.0
2007-01-25 04:00:00,0.65863,0.65875,0.65823,0.65874,3640900016.0
2007-01-25 04:30:00,0.65872,0.6592,0.65867,0.65902,4090900000.0
2007-01-25 05:00:00,0.659,0.65928,0.65892,0.65919,3667099996.0
2007-01-25 05:30:00,0.65923,0.65926,0.65885,0.65888,3201099991.0
2007-01-25 06:00:00,0.65884,0.65899,0.65846,0.65858,3466600003.0
2007-01-25 06:30:00,0.65862,0.65917,0.65853,0.65913,3259099993.0
2007-01-25 07:00:00,0.65908,0.65911,0.65877,0.65905,3499400010.0
2007-01-25 07:30:00,0.65903,0.65935,0.65895,0.65915,3394500013.0
2007-01-25 08:00:00,0.6591,0.65935,0.65888,0.65929,2811799995.0
2007-01-25 08:30:00,0.65924,0.65966,0.65917,0.65956,3894199987.0
2007-01-25 09:00:00,0.65955,0.65982,0.65944,0.65975,4450900023.0
2007-01-25 09:30:00,0.65979,0.65987,0.65919,0.65922,4086000005.0
2007-01-25 10:00:00,0.65927,0.65953,0.65876,0.65879,4931700007.0
2007-01-25 10:30:00,0.6588,0.65887,0.65851,0.65886,4110599992.0
2007-01-25 11:00:00,0.65877,0.65933,0.65843,0.65874,4676400003.0
2007-01-25 11:30:00,0.65878,0.65902,0.65852,0.65902,4293899990.0
2007-01-25 12:00:00,0.6589,0.65905,0.65857,0.65882,4533299995.0
2007-01-25 12:30:00,0.65882,0.65917,0.6587,0.65887,3506399999.0
2007-01-25 13:00:00,0.65892,0.65929,0.65879,0.65922,3774799993.0
2007-01-25 13:30:00,0.65925,0.65927,0.65883,0.65891,3884399982.0
2007-01-25 14:00:00,0.65892,0.65921,0.65884,0.65912,3917800013.0
2007-01-25 14:30:00,0.65909,0.65924,0.65882,0.65886,3997499989.0
2007-01-25 15:00:00,0.65882,0.65887,0.65839,0.65851,4169999999.0
2007-01-25 15:30:00,0.65855,0.65897,0.65841,0.65855,4085799980.0
2007-01-25 16:00:00,0.65858,0.65867,0.6582,0.65836,3975000020.0
2007-01-25 16:30:00,0.65829,0.65855,0.658,0.65841,3449400014.0
2007-01-25 17:00:00,0.65836,0.65858,0.65815,0.65852,4438199997.0
2007-01-25 17:30:00,0.65853,0.65857,0.65829,0.65832,3918499993.0
2007-01-25 18:00:00,0.65831,0.6587,0.65821,0.6584,31907600016.0
2007-01-25 18:30:00,0.65842,0.65873,0.65834,0.65871,14068499997.0
2007-01-25 19:00:00,0.65868,0.65893,0.65857,0.65874,12691399984.0
2007-01-25 19:30:00,0.65875,0.65885,0.65846,0.6585,10884100018.0
2007-01-25 20:00:00,0.6586,0.65875,0.65836,0.65847,10831699993.0
2007-01-25 20:30:00,0.65847,0.65852,0.65822,0.65835,21621900030.0
2007-01-25 21:00:00,0.65842,0.65862,0.65789,0.65846,13782199972.0
2007-01-25 21:30:00,0.65839,0.6584,0.65789,0.65815,7070600005.0
2007-01-25 22:00:00,0.65814,0.65865,0.65799,0.6586,7316999993.0
2007-01-25 22:30:00,0.65862,0.65867,0.65837,0.65837,5211299988.0
2007-01-25 23:00:00,0.65825,0.65857,0.65824,0.65829,3836500010.0
2007-01-25 23:30:00,0.65833,0.65841,0.65791,0.65826,3940900006.0
2007-01-26 00:00:00,0.65817,0.65827,0.65805,0.65813,3485399990.0
2007-01-26 00:30:00,0.65821,0.65829,0.65795,0.65822,3550200002.0
2007-01-26 01:00:00,0.65821,0.65849,0.6581,0.65829,3634300000.0
2007-01-26 01:30:00,0.65825,0.65843,0.65798,0.65812,3967200020.0
2007-01-26 02:00:00,0.6581,0.65843,0.65809,0.65825,4362300000.0
2007-01-26 02:30:00,0.65819,0.6582,0.65787,0.65803,3423499997.0
2007-01-26 03:00:00,0.65806,0.65817,0.65795,0.65805,2848699997.0
2007-01-26 03:30:00,0.65805,0.65816,0.65779,0.65779,3209100024.0
2007-01-26 04:00:00,0.65783,0.65795,0.65739,0.65751,3161000011.0
2007-01-26 04:30:00,0.65753,0.65782,0.65748,0.65768,3601399986.0
2007-01-26 05:00:00,0.65765,0.65777,0.65746,0.65758,3721800003.0
2007-01-26 05:30:00,0.65757,0.6577,0.65745,0.6575,3557700002.0
2007-01-26 06:00:00,0.6575,0.65755,0.65723,0.65734,3769399990.0
2007-01-26 06:30:00,0.65733,0.65762,0.65725,0.65747,3777699995.0
2007-01-26 07:00:00,0.65739,0.65748,0.65721,0.65735,2623399998.0
2007-01-26 07:30:00,0.65733,0.65771,0.65725,0.65771,3668499996.0
2007-01-26 08:00:00,0.65768,0.65771,0.65724,0.65737,3205800013.0
2007-01-26 08:30:00,0.65728,0.65753,0.65723,0.65742,4001100002.0
2007-01-26 09:00:00,0.65741,0.65768,0.65713,0.65731,4226900003.0
2007-01-26 09:30:00,0.65737,0.6578,0.65727,0.65751,3695299986.0
2007-01-26 10:00:00,0.65748,0.65813,0.65715,0.65811,4208700007.0
2007-01-26 10:30:00,0.65813,0.65819,0.65762,0.65795,4328300003.0
2007-01-26 11:00:00,0.65792,0.65845,0.65783,0.65832,4180799977.0
2007-01-26 11:30:00,0.65839,0.65862,0.6583,0.6584,4636899999.0
2007-01-26 12:00:00,0.65834,0.65848,0.65812,0.65835,3735299997.0
2007-01-26 12:30:00,0.6583,0.65854,0.65804,0.6582,3747800010.0
2007-01-26 13:00:00,0.65822,0.65839,0.65806,0.65837,4239899997.0
2007-01-26 13:30:00,0.65845,0.65847,0.65757,0.65769,4181200000.0
2007-01-26 14:00:00,0.65765,0.65833,0.65759,0.65797,3970899997.0
2007-01-26 14:30:00,0.65791,0.65824,0.65785,0.65824,3689600019.0
2007-01-26 15:00:00,0.65822,0.6584,0.65801,0.65833,3732500020.0
2007-01-26 15:30:00,0.65836,0.65878,0.65799,0.65865,4159400002.0
2007-01-26 16:00:00,0.6586,0.65864,0.65832,0.65845,3709999993.0
2007-01-26 16:30:00,0.65841,0.6586,0.65836,0.65848,3800200004.0
2007-01-26 17:00:00,0.6584,0.65887,0.6583,0.6588,4607799995.0
2007-01-26 17:30:00,0.65877,0.65934,0.65848,0.6585,3918200009.0
2007-01-26 18:00:00,0.65851,0.6588,0.65826,0.65858,30231500015.0
2007-01-26 18:30:00,0.65858,0.65867,0.65836,0.65856,15184399983.0
2007-01-26 19:00:00,0.65856,0.65905,0.65854,0.65882,11477700001.0
2007-01-26 19:30:00,0.65872,0.65878,0.65848,0.65872,11084500003.0
2007-01-26 20:00:00,0.6588,0.6592,0.65878,0.65912,11124299991.0
2007-01-26 20:30:00,0.65913,0.65919,0.65873,0.6588,19932199996.0
2007-01-26 21:00:00,0.65881,0.65897,0.65874,0.65882,12765499998.0
2007-01-26 21:30:00,0.6588,0.65915,0.65877,0.65901,7636800016.0
2007-01-26 22:00:00,0.65899,0.65908,0.65879,0.6589,7972500007.0
2007-01-26 22:30:00,0.65893,0.65905,0.65882,0.65888,5675000016.0
2007-01-26 23:00:00,0.65874,0.65912,0.65874,0.65899,3903100003.0
2007-01-26 23:30:00,0.65902,0.65924,0.65883,0.65905,4081399994.0
2007-01-29 00:00:00,0.6588,0.6593,0.6588,0.659,3868299988.0
2007-01-29 00:30:00,0.6591,0.6592,0.65862,0.65885,3892600009.0
2007-01-29 01:00:00,0.65882,0.65904,0.65857,0.65895,3318000003.0
2007-01-29 01:30:00,0.65894,0.6592,0.6586,0.65873,3910699994.0
2007-01-29 02:00:00,0.6587,0.65914,0.65868,0.65895,4295500015.0
2007-01-29 02:30:00,0.65893,0.65901,0.65866,0.65873,3569699984.0
2007-01-29 03:00:00,0.65875,0.65907,0.6587,0.65907,3160100001.0
2007-01-29 03:30:00,0.65908,0.65921,0.65883,0.65883,3570600000.0
2007-01-29 04:00:00,0.65884,0.65901,0.65869,0.65873,2684700016.0
2007-01-29 04:30:00,0.65873,0.65882,0.65859,0.65871,3957899995.0
2007-01-29 05:00:00,0.65869,0.6588,0.65865,0.65866,2999099995.0
2007-01-29 05:30:00,0.65863,0.65877,0.65856,0.65866,3063499997.0
2007-01-29 06:00:00,0.6587,0.65884,0.65859,0.65872,3481700020.0
2007-01-29 06:30:00,0.6587,0.65885,0.6585,0.65866,3046299986.0
2007-01-29 07:00:00,0.65874,0.65884,0.65862,0.65875,3392399996.0
2007-01-29 07:30:00,0.65875,0.65885,0.65857,0.65874,3513500013.0
2007-01-29 08:00:00,0.6587,0.65878,0.6584,0.6587,3326799978.0
2007-01-29 08:30:00,0.65869,0.65905,0.65856,0.65898,3956300018.0
2007-01-29 09:00:00,0.659,0.6595,0.65886,0.6593,3247500001.0
2007-01-29 09:30:00,0.65932,0.65967,0.65911,0.65919,3992399986.0
2007-01-29 10:00:00,0.65913,0.65933,0.65902,0.65912,3957099985.0
2007-01-29 10:30:00,0.6591,0.65954,0.65898,0.65936,4550200011.0
2007-01-29 11:00:00,0.65934,0.65946,0.65916,0.65922,4247799990.0
2007-01-29 11:30:00,0.65927,0.65972,0.65918,0.65951,4335200001.0
2007-01-29 12:00:00,0.65948,0.66008,0.65948,0.65972,4724999977.0
2007-01-29 12:30:00,0.6597,0.65994,0.65968,0.65977,4402300009.0
2007-01-29 13:00:00,0.65961,0.66067,0.6592,0.66067,4187899986.0
2007-01-29 13:30:00,0.66069,0.66079,0.66007,0.66024,4486100024.0
2007-01-29 14:00:00,0.6602,0.66037,0.66008,0.66012,4014800009.0
2007-01-29 14:30:00,0.66005,0.66018,0.65963,0.66014,3657300018.0
2007-01-29 15:00:00,0.66012,0.66035,0.65997,0.66013,3824499999.0
2007-01-29 15:30:00,0.66015,0.66031,0.65997,0.66028,3564599997.0
2007-01-29 16:00:00,0.66027,0.66073,0.66021,0.6606,3846199998.0
2007-01-29 16:30:00,0.66058,0.66068,0.66025,0.66035,3989799991.0
2007-01-29 17:00:00,0.66034,0.6605,0.66016,0.66047,3743900006.0
2007-01-29 17:30:00,0.66047,0.66071,0.66039,0.66062,4023200012.0
2007-01-29 18:00:00,0.6606,0.66067,0.6603,0.6605,30479699925.0
2007-01-29 18:30:00,0.6605,0.66083,0.66037,0.66078,14955099992.0
2007-01-29 19:00:00,0.66077,0.66136,0.66069,0.66112,11208100013.0
2007-01-29 19:30:00,0.66113,0.66123,0.66086,0.66102,10670600015.0
2007-01-29 20:00:00,0.66104,0.66118,0.66096,0.66107,10802600002.0
2007-01-29 20:30:00,0.66108,0.66124,0.66095,0.6611,22216700004.0
2007-01-29 21:00:00,0.66111,0.6612,0.66097,0.66112,13484999951.0
2007-01-29 21:30:00,0.6611,0.66118,0.66097,0.66115,7380200015.0
2007-01-29 22:00:00,0.66115,0.6612,0.66081,0.661,7984199981.0
2007-01-29 22:30:00,0.66103,0.66113,0.66072,0.66072,5602800000.0
2007-01-29 23:00:00,0.66057,0.66098,0.66057,0.66069,3256200000.0
2007-01-29 23:30:00,0.66073,0.66083,0.66041,0.66068,3134000009.0
2007-01-30 00:00:00,0.66055,0.66075,0.66052,0.66053,3469900020.0
2007-01-30 00:30:00,0.66063,0.66086,0.6605,0.66085,3569900016.0
2007-01-30 01:00:00,0.66079,0.66085,0.66058,0.66065,3620900006.0
2007-01-30 01:30:00,0.66058,0.66072,0.66053,0.66067,3708700004.0
2007-01-30 02:00:00,0.66072,0.66095,0.66056,0.66065,3299000001.0
2007-01-30 02:30:00,0.6606,0.66067,0.66006,0.66009,3340499982.0
2007-01-30 03:00:00,0.65999,0.66027,0.65988,0.66005,3450400006.0
2007-01-30 03:30:00,0.66011,0.66023,0.65992,0.65992,3526900010.0
2007-01-30 04:00:00,0.66002,0.66018,0.65978,0.66016,3786600014.0
2007-01-30 04:30:00,0.66008,0.66031,0.65999,0.66014,3506599993.0
2007-01-30 05:00:00,0.66012,0.66033,0.66011,0.66024,3244300002.0
2007-01-30 05:30:00,0.66024,0.6605,0.66016,0.6604,4295699995.0
2007-01-30 06:00:00,0.66043,0.66052,0.66017,0.66044,3507899995.0
2007-01-30 06:30:00,0.66045,0.6605,0.66026,0.66047,2698999995.0
2007-01-30 07:00:00,0.66017,0.6605,0.66014,0.66022,3427399986.0
2007-01-30 07:30:00,0.66019,0.66032,0.66005,0.66032,4071099989.0
2007-01-30 08:00:00,0.6603,0.6605,0.66015,0.66045,3465200013.0
2007-01-30 08:30:00,0.66043,0.6605,0.66002,0.6601,3558199990.0
2007-01-30 09:00:00,0.6602,0.66039,0.65938,0.65939,4249999983.0
2007-01-30 09:30:00,0.65944,0.65955,0.65858,0.65902,3813900012.0
2007-01-30 10:00:00,0.65896,0.659,0.65838,0.65842,4770799999.0
2007-01-30 10:30:00,0.65837,0.65906,0.65813,0.65894,4296800003.0
2007-01-30 11:00:00,0.6589,0.65918,0.65857,0.65899,4075599982.0
2007-01-30 11:30:00,0.65904,0.65966,0.65886,0.65948,4565100004.0
2007-01-30 12:00:00,0.65943,0.65961,0.65903,0.65917,4423200010.0
2007-01-30 12:30:00,0.65915,0.65945,0.65907,0.65935,4455099985.0
2007-01-30 13:00:00,0.65939,0.65945,0.65912,0.65925,3300499990.0
2007-01-30 13:30:00,0.65923,0.65934,0.65901,0.65926,4046300009.0
2007-01-30 14:00:00,0.65925,0.65981,0.65916,0.65981,3866600002.0
2007-01-30 14:30:00,0.65979,0.66025,0.65951,0.66019,3979699981.0
2007-01-30 15:00:00,0.66027,0.6604,0.6601,0.66035,4035799988.0
2007-01-30 15:30:00,0.6603,0.66063,0.6602,0.66027,4076600010.0
2007-01-30 16:00:00,0.66032,0.66039,0.6601,0.66022,4280599998.0
2007-01-30 16:30:00,0.66024,0.66043,0.6601,0.66022,3874799996.0
2007-01-30 17:00:00,0.66015,0.66035,0.65975,0.66001,4057699997.0
2007-01-30 17:30:00,0.66005,0.66054,0.65999,0.6605,3825199995.0
2007-01-30 18:00:00,0.66049,0.66077,0.6602,0.66026,29454699991.0
2007-01-30 18:30:00,0.66023,0.66041,0.66005,0.66023,13489399968.0
2007-01-30 19:00:00,0.66025,0.66046,0.66014,0.66044,11843599991.0
2007-01-30 19:30:00,0.66043,0.66047,0.66032,0.6604,11224000009.0
2007-01-30 20:00:00,0.66047,0.66048,0.66027,0.66036,11151499991.0
2007-01-30 20:30:00,0.66038,0.66049,0.66008,0.66045,20932500016.0
2007-01-30 21:00:00,0.66049,0.66066,0.66044,0.66062,13823699992.0
2007-01-30 21:30:00,0.6606,0.66076,0.66054,0.66065,7390399970.0
2007-01-30 22:00:00,0.66065,0.66066,0.66043,0.6605,7783099981.0
2007-01-30 22:30:00,0.66053,0.66066,0.66042,0.6605,6035299978.0
2007-01-30 23:00:00,0.6603,0.66068,0.6603,0.6604,3743200007.0
2007-01-30 23:30:00,0.66043,0.66067,0.66031,0.66058,3017899995.0
2007-01-31 00:00:00,0.66046,0.66078,0.66046,0.66057,3645400003.0
2007-01-31 00:30:00,0.66065,0.66067,0.66022,0.66043,3726099999.0
2007-01-31 01:00:00,0.66042,0.66068,0.66032,0.66057,3991899995.0
2007-01-31 01:30:00,0.66051,0.66068,0.66035,0.66058,3519299997.0
2007-01-31 02:00:00,0.66055,0.66069,0.66037,0.66046,3431999996.0
2007-01-31 02:30:00,0.66038,0.66046,0.66016,0.66022,3256500015.0
2007-01-31 03:00:00,0.66025,0.66035,0.6601,0.66022,3172499983.0
2007-01-31 03:30:00,0.66023,0.6604,0.66008,0.66026,3033500002.0
2007-01-31 04:00:00,0.66035,0.66037,0.66006,0.66031,3018100024.0
2007-01-31 04:30:00,0.66031,0.66037,0.66013,0.66024,3107700005.0
2007-01-31 05:00:00,0.66021,0.66037,0.66014,0.66028,3402299999.0
2007-01-31 05:30:00,0.66029,0.66036,0.65994,0.66003,3543899989.0
2007-01-31 06:00:00,0.66005,0.66009,0.65967,0.66003,3023099994.0
2007-01-31 06:30:00,0.66007,0.66018,0.65995,0.6601,2935200006.0
2007-01-31 07:00:00,0.66001,0.66062,0.65996,0.66062,3419400002.0
2007-01-31 07:30:00,0.6606,0.66068,0.66039,0.66051,3528600000.0
2007-01-31 08:00:00,0.66048,0.66066,0.66045,0.66048,2616999993.0
2007-01-31 08:30:00,0.66055,0.66058,0.65999,0.66019,4079200014.0
2007-01-31 09:00:00,0.6602,0.66063,0.6601,0.66024,4748500006.0
2007-01-31 09:30:00,0.66029,0.66175,0.66029,0.66144,4772499992.0
2007-01-31 10:00:00,0.66153,0.66183,0.66152,0.66173,4804699990.0
2007-01-31 10:30:00,0.66175,0.66233,0.66173,0.66212,4188899991.0
2007-01-31 11:00:00,0.66215,0.66226,0.66199,0.66217,3925299967.0
2007-01-31 11:30:00,0.66219,0.66237,0.66197,0.66209,4402399977.0
2007-01-31 12:00:00,0.662,0.66226,0.66192,0.66204,4252399982.0
2007-01-31 12:30:00,0.66199,0.66204,0.66158,0.6618,4432300001.0
2007-01-31 13:00:00,0.66179,0.66205,0.66163,0.66173,4150000000.0
2007-01-31 13:30:00,0.66183,0.66268,0.66182,0.66245,4233299988.0
2007-01-31 14:00:00,0.66241,0.66283,0.66231,0.66278,4191200023.0
2007-01-31 14:30:00,0.66273,0.6637,0.66273,0.66327,4038800007.0
2007-01-31 15:00:00,0.66331,0.66363,0.66307,0.6632,3679600012.0
2007-01-31 15:30:00,0.66317,0.66358,0.66303,0.6635,3768100014.0
2007-01-31 16:00:00,0.66353,0.66415,0.66345,0.6637,4284899993.0
2007-01-31 16:30:00,0.6637,0.66399,0.66356,0.66356,4074799991.0
2007-01-31 17:00:00,0.6635,0.66433,0.66344,0.66407,4261299979.0
2007-01-31 17:30:00,0.66414,0.66424,0.66363,0.66365,4080999989.0
2007-01-31 18:00:00,0.66369,0.66376,0.6626,0.66262,31421400048.0
2007-01-31 18:30:00,0.66258,0.66289,0.66249,0.66271,14687699994.0
2007-01-31 19:00:00,0.66268,0.66297,0.66256,0.66285,11545199995.0
2007-01-31 19:30:00,0.66282,0.66296,0.66265,0.66282,10619899982.0
2007-01-31 20:00:00,0.66286,0.66298,0.66273,0.66292,11150099979.0
2007-01-31 20:30:00,0.66293,0.66304,0.66273,0.66298,20158299995.0
2007-01-31 21:00:00,0.66303,0.66331,0.66253,0.66305,14405200000.0
2007-01-31 21:30:00,0.66294,0.66332,0.6629,0.66328,7474200018.0
2007-01-31 22:00:00,0.66331,0.66336,0.66278,0.66329,7312199989.0
2007-01-31 22:30:00,0.66333,0.66353,0.66289,0.66303,5687400004.0
2007-01-31 23:00:00,0.66289,0.6636,0.66289,0.6634,3857199992.0
2007-01-31 23:30:00,0.66344,0.66356,0.66275,0.66303,3519099993.0
2007-02-01 00:00:00,0.66295,0.66316,0.66282,0.66296,2856499991.0
2007-02-01 00:30:00,0.66302,0.66308,0.66286,0.66292,3511799994.0
2007-02-01 01:00:00,0.66291,0.66306,0.66285,0.66306,3665699996.0
2007-02-01 01:30:00,0.66303,0.66323,0.66292,0.66309,3661200004.0
2007-02-01 02:00:00,0.66319,0.66319,0.66282,0.66292,3921099986.0
2007-02-01 02:30:00,0.66312,0.66333,0.66297,0.66327,3904699997.0
2007-02-01 03:00:00,0.6633,0.66341,0.66307,0.6632,3637600006.0
2007-02-01 03:30:00,0.66321,0.66348,0.66313,0.6633,3282300007.0
2007-02-01 04:00:00,0.66341,0.66355,0.66328,0.6635,3668999991.0
2007-02-01 04:30:00,0.6635,0.6636,0.66327,0.66359,3775499999.0
2007-02-01 05:00:00,0.66358,0.66368,0.66354,0.66358,3204299994.0
2007-02-01 05:30:00,0.66358,0.66383,0.66329,0.66341,2864299990.0
2007-02-01 06:00:00,0.6634,0.66352,0.66316,0.66335,3624199991.0
2007-02-01 06:30:00,0.66335,0.6634,0.66325,0.66334,3252300003.0
2007-02-01 07:00:00,0.66333,0.66343,0.66324,0.66331,2788500004.0
2007-02-01 07:30:00,0.66329,0.66346,0.66325,0.66335,4409300001.0
2007-02-01 08:00:00,0.6633,0.6634,0.66311,0.66321,3425399985.0
2007-02-01 08:30:00,0.66324,0.66353,0.66311,0.66321,3710400008.0
2007-02-01 09:00:00,0.66323,0.66325,0.6628,0.66282,4342799991.0
2007-02-01 09:30:00,0.6629,0.66333,0.66241,0.66275,3835099994.0
2007-02-01 10:00:00,0.66274,0.66315,0.66261,0.66302,4891299990.0
2007-02-01 10:30:00,0.663,0.66327,0.66288,0.66311,4247700014.0
2007-02-01 11:00:00,0.66306,0.66316,0.66276,0.66288,4359800006.0
2007-02-01 11:30:00,0.66283,0.66283,0.66175,0.66197,4443900011.0
2007-02-01 12:00:00,0.66191,0.66223,0.6619,0.66192,4237400000.0
2007-02-01 12:30:00,0.66189,0.66214,0.66141,0.6615,4685599974.0
2007-02-01 13:00:00,0.66155,0.6616,0.66113,0.66148,3575399998.0
2007-02-01 13:30:00,0.66147,0.66152,0.66105,0.6611,3841400011.0
2007-02-01 14:00:00,0.66108,0.66146,0.66107,0.66141,3692000004.0
2007-02-01 14:30:00,0.66135,0.66188,0.66135,0.66157,4221399987.0
2007-02-01 15:00:00,0.6615,0.66158,0.66118,0.66123,4121000016.0
2007-02-01 15:30:00,0.66126,0.66166,0.66116,0.66119,3272500000.0
2007-02-01 16:00:00,0.66124,0.66148,0.66111,0.66143,4214900001.0
2007-02-01 16:30:00,0.66147,0.66153,0.66083,0.66109,4082800003.0
2007-02-01 17:00:00,0.66111,0.66132,0.66085,0.66107,4669699996.0
2007-02-01 17:30:00,0.66111,0.66117,0.66053,0.66072,3941300014.0
2007-02-01 18:00:00,0.66074,0.6613,0.66069,0.66108,28575699937.0
2007-02-01 18:30:00,0.66114,0.66141,0.66101,0.6613,14872699996.0
2007-02-01 19:00:00,0.66125,0.66154,0.66121,0.66154,11362400015.0
2007-02-01 19:30:00,0.66152,0.66199,0.66144,0.6619,10778399994.0
2007-02-01 20:00:00,0.66198,0.66201,0.66172,0.6619,10947500001.0
2007-02-01 20:30:00,0.66191,0.66195,0.66121,0.66124,20710499989.0
2007-02-01 21:00:00,0.66114,0.66156,0.661,0.66136,13025199964.0
2007-02-01 21:30:00,0.66136,0.6618,0.6613,0.66169,6895399977.0
2007-02-01 22:00:00,0.66167,0.66199,0.66157,0.66175,8449899995.0
2007-02-01 22:30:00,0.66178,0.66193,0.66156,0.66156,5973300007.0
2007-02-01 23:00:00,0.66151,0.66197,0.66151,0.66177,3866400011.0
2007-02-01 23:30:00,0.66178,0.66202,0.66151,0.66188,3296900003.0
2007-02-02 00:00:00,0.66182,0.66202,0.66168,0.66168,3403000003.0
2007-02-02 00:30:00,0.66174,0.66201,0.6615,0.6618,3493900002.0
2007-02-02 01:00:00,0.66171,0.66197,0.66162,0.6617,3592099997.0
2007-02-02 01:30:00,0.66165,0.66171,0.66151,0.66162,4074399992.0
2007-02-02 02:00:00,0.66161,0.66176,0.66155,0.66175,4092799979.0
2007-02-02 02:30:00,0.66167,0.66181,0.66149,0.66163,3641099987.0
2007-02-02 03:00:00,0.66167,0.66177,0.66154,0.66175,2936599996.0
2007-02-02 03:30:00,0.66171,0.66178,0.6616,0.66168,3013699991.0
2007-02-02 04:00:00,0.66175,0.6618,0.66161,0.66171,3066099996.0
2007-02-02 04:30:00,0.66169,0.66182,0.66161,0.66168,3487800002.0
2007-02-02 05:00:00,0.6617,0.66177,0.66145,0.66168,3174999994.0
2007-02-02 05:30:00,0.66169,0.66185,0.66158,0.66173,2824399999.0
2007-02-02 06:00:00,0.66173,0.66178,0.66155,0.66165,3120500005.0
2007-02-02 06:30:00,0.66165,0.66168,0.66155,0.66165,2051799998.0
2007-02-02 07:00:00,0.6616,0.66165,0.66143,0.66155,2490899987.0
2007-02-02 07:30:00,0.66153,0.66155,0.66127,0.66134,3388499995.0
2007-02-02 08:00:00,0.6613,0.6616,0.66091,0.66154,3460699987.0
2007-02-02 08:30:00,0.66151,0.66168,0.66149,0.66155,3993499996.0
2007-02-02 09:00:00,0.66154,0.66199,0.66143,0.66168,3989799987.0
2007-02-02 09:30:00,0.66172,0.66193,0.66163,0.6618,3432199987.0
2007-02-02 10:00:00,0.66177,0.66243,0.66177,0.66227,3766099999.0
2007-02-02 10:30:00,0.66229,0.6623,0.66179,0.66195,4110500008.0
2007-02-02 11:00:00,0.66192,0.662,0.66171,0.66188,3749199999.0
2007-02-02 11:30:00,0.66197,0.66197,0.66159,0.66169,4158100001.0
2007-02-02 12:00:00,0.6616,0.66176,0.66144,0.66162,4051000014.0
2007-02-02 12:30:00,0.66155,0.66187,0.66152,0.66156,3965499972.0
2007-02-02 13:00:00,0.66171,0.66171,0.66128,0.66149,3987200008.0
2007-02-02 13:30:00,0.66153,0.66158,0.66133,0.66144,3736499986.0
2007-02-02 14:00:00,0.66143,0.66158,0.6613,0.66149,3896100016.0
2007-02-02 14:30:00,0.66142,0.66159,0.66131,0.66135,3578800011.0
2007-02-02 15:00:00,0.66133,0.66146,0.66105,0.66109,4160700005.0
2007-02-02 15:30:00,0.66107,0.66188,0.66105,0.66162,3976200004.0
2007-02-02 16:00:00,0.66158,0.66184,0.65947,0.6595,4330199994.0
2007-02-02 16:30:00,0.65952,0.65994,0.65914,0.65925,3830899998.0
2007-02-02 17:00:00,0.65914,0.65941,0.65878,0.65894,3978800015.0
2007-02-02 17:30:00,0.65902,0.65926,0.65881,0.65902,3160900007.0
2007-02-02 18:00:00,0.659,0.65923,0.65887,0.65915,31990199952.0
2007-02-02 18:30:00,0.65914,0.65926,0.65882,0.65901,14847799978.0
2007-02-02 19:00:00,0.65897,0.65929,0.65897,0.65901,11294700009.0
2007-02-02 19:30:00,0.65903,0.65908,0.65858,0.65867,10381999988.0
2007-02-02 20:00:00,0.65878,0.65882,0.6585,0.65857,11485000007.0
2007-02-02 20:30:00,0.65863,0.65884,0.65848,0.65865,21745699987.0
2007-02-02 21:00:00,0.65869,0.65907,0.65865,0.65901,13094399999.0
2007-02-02 21:30:00,0.65898,0.65905,0.65885,0.65904,7653899999.0
2007-02-02 22:00:00,0.65903,0.6591,0.65885,0.65895,7622199994.0
2007-02-02 22:30:00,0.65895,0.65912,0.65861,0.6589,5545100013.0
2007-02-02 23:00:00,0.65871,0.65909,0.65871,0.65892,3238600002.0
2007-02-02 23:30:00,0.65891,0.6593,0.65878,0.65908,3809100012.0
2007-02-05 00:00:00,0.65895,0.65915,0.65865,0.65908,3509700014.0
2007-02-05 00:30:00,0.65916,0.65948,0.65896,0.659,3581600010.0
2007-02-05 01:00:00,0.65901,0.65932,0.65901,0.6592,3739200008.0
2007-02-05 01:30:00,0.65897,0.65938,0.65892,0.65921,3735599995.0
2007-02-05 02:00:00,0.65922,0.65933,0.65893,0.65908,4324900000.0
2007-02-05 02:30:00,0.65903,0.65912,0.65862,0.65902,3564599999.0
2007-02-05 03:00:00,0.65903,0.65916,0.65876,0.65895,3622500006.0
2007-02-05 03:30:00,0.65887,0.6592,0.65879,0.65883,3431000009.0
2007-02-05 04:00:00,0.65889,0.65899,0.65856,0.65875,3354400005.0
2007-02-05 04:30:00,0.65878,0.65883,0.65838,0.6586,3837399993.0
2007-02-05 05:00:00,0.6585,0.65874,0.65822,0.65833,3994300005.0
2007-02-05 05:30:00,0.65858,0.65865,0.65817,0.65845,4275900005.0
2007-02-05 06:00:00,0.65842,0.65862,0.65815,0.6585,4627400015.0
2007-02-05 06:30:00,0.65849,0.65857,0.65821,0.65845,2641699992.0
2007-02-05 07:00:00,0.65839,0.65883,0.65838,0.65875,3460100005.0
2007-02-05 07:30:00,0.65873,0.65898,0.65858,0.65887,3845800003.0
2007-02-05 08:00:00,0.65884,0.65893,0.65843,0.65867,3227699999.0
2007-02-05 08:30:00,0.65869,0.65881,0.65855,0.65873,3732500016.0
2007-02-05 09:00:00,0.65871,0.65921,0.65871,0.65918,3887799992.0
2007-02-05 09:30:00,0.65915,0.65927,0.65873,0.65873,3868300013.0
2007-02-05 10:00:00,0.65873,0.65932,0.65865,0.65907,4520200003.0
2007-02-05 10:30:00,0.65905,0.65952,0.65897,0.65945,3968999996.0
2007-02-05 11:00:00,0.65947,0.65963,0.65925,0.65932,4149500004.0
2007-02-05 11:30:00,0.65949,0.66065,0.65935,0.66039,4357199994.0
2007-02-05 12:00:00,0.66032,0.66084,0.66031,0.6607,4411300003.0
2007-02-05 12:30:00,0.66065,0.66085,0.66039,0.66082,4496200006.0
2007-02-05 13:00:00,0.66087,0.66088,0.66018,0.66053,4049999979.0
2007-02-05 13:30:00,0.66048,0.66095,0.66036,0.66073,4359900025.0
2007-02-05 14:00:00,0.66074,0.66087,0.66048,0.66055,4381899991.0
2007-02-05 14:30:00,0.6605,0.66057,0.66014,0.66023,3395200005.0
2007-02-05 15:00:00,0.66021,0.6613,0.66021,0.66107,4198100011.0
2007-02-05 15:30:00,0.6611,0.66121,0.66079,0.66086,4136599990.0
2007-02-05 16:00:00,0.66091,0.66092,0.6601,0.66041,3585000012.0
2007-02-05 16:30:00,0.6605,0.66057,0.66022,0.66052,3783799991.0
2007-02-05 17:00:00,0.66053,0.66056,0.65999,0.66005,3983099984.0
2007-02-05 17:30:00,0.66011,0.66014,0.65929,0.65936,3803399997.0
2007-02-05 18:00:00,0.65942,0.65967,0.65927,0.65944,30116500014.0
2007-02-05 18:30:00,0.65945,0.65982,0.65934,0.65974,14323500018.0
2007-02-05 19:00:00,0.65974,0.65988,0.65959,0.65973,11569199964.0
2007-02-05 19:30:00,0.65973,0.65977,0.65936,0.65959,11696099968.0
2007-02-05 20:00:00,0.65966,0.66005,0.65957,0.65992,11794499982.0
2007-02-05 20:30:00,0.65993,0.66,0.6595,0.65963,21167400019.0
2007-02-05 21:00:00,0.6597,0.65984,0.65958,0.65967,13200399990.0
2007-02-05 21:30:00,0.65965,0.65976,0.65931,0.65967,7769399977.0
2007-02-05 22:00:00,0.65963,0.65968,0.65926,0.65935,8159599971.0
2007-02-05 22:30:00,0.65942,0.65969,0.65908,0.65932,5892900022.0
2007-02-05 23:00:00,0.6592,0.6598,0.6592,0.65942,4094599992.0
2007-02-05 23:30:00,0.65944,0.65958,0.65906,0.65932,3660599997.0
2007-02-06 00:00:00,0.65925,0.65952,0.6591,0.65943,2713599998.0
2007-02-06 00:30:00,0.65952,0.65981,0.65932,0.65955,3899499991.0
2007-02-06 01:00:00,0.65952,0.65967,0.6593,0.65956,3023400015.0
2007-02-06 01:30:00,0.6595,0.65964,0.65928,0.65944,3796800014.0
2007-02-06 02:00:00,0.65939,0.65966,0.65923,0.65939,3655500011.0
2007-02-06 02:30:00,0.65934,0.65953,0.65921,0.65944,3554099999.0
2007-02-06 03:00:00,0.65947,0.65947,0.65913,0.65923,3618200002.0
2007-02-06 03:30:00,0.65922,0.65932,0.65885,0.65885,3637200002.0
2007-02-06 04:00:00,0.65913,0.65925,0.65867,0.65896,3678800008.0
2007-02-06 04:30:00,0.65908,0.65918,0.65876,0.65902,3548100004.0
2007-02-06 05:00:00,0.659,0.65909,0.65869,0.65897,2937600018.0
2007-02-06 05:30:00,0.65897,0.65917,0.65876,0.65893,3292299996.0
2007-02-06 06:00:00,0.65895,0.65918,0.65862,0.65918,3461500000.0
2007-02-06 06:30:00,0.65905,0.65918,0.65868,0.65905,3210199978.0
2007-02-06 07:00:00,0.65899,0.65926,0.6589,0.65905,3247400008.0
2007-02-06 07:30:00,0.65905,0.65935,0.65901,0.65935,3669600006.0
2007-02-06 08:00:00,0.6593,0.65941,0.65904,0.6591,2991399999.0
2007-02-06 08:30:00,0.65911,0.65925,0.65889,0.65907,3820500001.0
2007-02-06 09:00:00,0.6591,0.6593,0.65889,0.6589,4231200013.0
2007-02-06 09:30:00,0.65897,0.65902,0.65853,0.65876,4212599995.0
2007-02-06 10:00:00,0.65875,0.65877,0.65822,0.65842,4072000006.0
2007-02-06 10:30:00,0.65843,0.65873,0.65841,0.65873,3983999997.0
2007-02-06 11:00:00,0.65877,0.65935,0.65877,0.65909,3931100002.0
2007-02-06 11:30:00,0.65918,0.65925,0.65847,0.65859,4680599993.0
2007-02-06 12:00:00,0.65852,0.65857,0.65782,0.65787,4431899993.0
2007-02-06 12:30:00,0.65785,0.65834,0.6578,0.65825,4593499982.0
2007-02-06 13:00:00,0.65826,0.65828,0.65788,0.65804,4018100006.0
2007-02-06 13:30:00,0.65805,0.65805,0.65741,0.6577,4402799997.0
2007-02-06 14:00:00,0.65765,0.65792,0.65747,0.65767,3754200006.0
2007-02-06 14:30:00,0.65765,0.65775,0.65743,0.65774,3926199991.0
2007-02-06 15:00:00,0.6577,0.65776,0.65725,0.65776,3414699997.0
2007-02-06 15:30:00,0.65774,0.6579,0.65753,0.65775,3913299992.0
2007-02-06 16:00:00,0.6578,0.65797,0.65755,0.65773,3901400007.0
2007-02-06 16:30:00,0.65771,0.65785,0.65748,0.65753,4006900019.0
2007-02-06 17:00:00,0.65751,0.65778,0.65749,0.65762,4335000006.0
2007-02-06 17:30:00,0.65766,0.65794,0.6576,0.65775,3965699987.0
2007-02-06 18:00:00,0.65775,0.65836,0.6577,0.65823,33571900009.0
2007-02-06 18:30:00,0.65825,0.65853,0.65806,0.6584,14168699990.0
2007-02-06 19:00:00,0.6584,0.65853,0.65806,0.65825,11037100008.0
2007-02-06 19:30:00,0.65822,0.65831,0.65804,0.65822,10738999989.0
2007-02-06 20:00:00,0.65829,0.65873,0.65821,0.65865,10598399996.0
2007-02-06 20:30:00,0.65865,0.65876,0.65851,0.6586,22121299981.0
2007-02-06 21:00:00,0.65863,0.65875,0.65855,0.65858,13100999981.0
2007-02-06 21:30:00,0.65858,0.65873,0.6585,0.65862,7516400028.0
2007-02-06 22:00:00,0.6586,0.65865,0.65836,0.6585,7737300013.0
2007-02-06 22:30:00,0.6585,0.6587,0.65829,0.65838,5576700013.0
2007-02-06 23:00:00,0.65825,0.65863,0.65825,0.65851,3858700003.0
2007-02-06 23:30:00,0.65853,0.65868,0.6583,0.65858,3984600011.0
2007-02-07 00:00:00,0.65855,0.65878,0.65842,0.65857,3784499991.0
2007-02-07 00:30:00,0.65858,0.65872,0.65832,0.65855,3842400005.0
2007-02-07 01:00:00,0.65853,0.65879,0.65842,0.65871,4126399998.0
2007-02-07 01:30:00,0.65869,0.6587,0.65827,0.65857,3858700000.0
2007-02-07 02:00:00,0.65854,0.65861,0.65825,0.6585,3930600003.0
2007-02-07 02:30:00,0.65847,0.65889,0.65845,0.65873,3350799999.0
2007-02-07 03:00:00,0.65875,0.65891,0.65847,0.65885,2776300000.0
2007-02-07 03:30:00,0.65887,0.65913,0.65878,0.65878,3054099980.0
2007-02-07 04:00:00,0.65885,0.65899,0.65853,0.65882,3281900008.0
2007-02-07 04:30:00,0.65882,0.65895,0.65845,0.65877,3601100000.0
2007-02-07 05:00:00,0.6587,0.65892,0.6586,0.65873,3736300007.0
2007-02-07 05:30:00,0.65875,0.65905,0.65867,0.659,3405399988.0
2007-02-07 06:00:00,0.65897,0.65908,0.6586,0.65889,3207300006.0
2007-02-07 06:30:00,0.65888,0.65905,0.65868,0.659,3654000005.0
2007-02-07 07:00:00,0.65897,0.65905,0.65868,0.65893,3137299998.0
2007-02-07 07:30:00,0.65893,0.65912,0.65857,0.65895,3726900005.0
2007-02-07 08:00:00,0.6589,0.65895,0.65855,0.6587,2821799978.0
2007-02-07 08:30:00,0.65872,0.65878,0.65857,0.65868,3069999997.0
2007-02-07 09:00:00,0.65869,0.65883,0.65829,0.65857,3529800003.0
2007-02-07 09:30:00,0.65858,0.65888,0.65838,0.65846,4068299976.0
2007-02-07 10:00:00,0.65845,0.65869,0.65836,0.6585,4922100014.0
2007-02-07 10:30:00,0.65852,0.65887,0.65847,0.65887,3799599993.0
2007-02-07 11:00:00,0.65888,0.6593,0.65873,0.65902,4444800000.0
2007-02-07 11:30:00,0.65914,0.65969,0.65914,0.65937,4479599981.0
2007-02-07 12:00:00,0.65933,0.65965,0.65917,0.65946,4376000000.0
2007-02-07 12:30:00,0.65945,0.65951,0.65895,0.65895,3808699983.0
2007-02-07 13:00:00,0.65897,0.65897,0.65857,0.65879,3777599992.0
2007-02-07 13:30:00,0.65881,0.6589,0.65857,0.65864,3968899991.0
2007-02-07 14:00:00,0.65861,0.65876,0.65848,0.65858,4148500009.0
2007-02-07 14:30:00,0.65855,0.65878,0.65855,0.65875,3855100017.0
2007-02-07 15:00:00,0.65872,0.65902,0.65839,0.65902,3872500011.0
2007-02-07 15:30:00,0.659,0.659,0.65859,0.65883,3701600002.0
2007-02-07 16:00:00,0.65884,0.6595,0.65878,0.6595,3890499999.0
2007-02-07 16:30:00,0.6595,0.66015,0.65937,0.66015,4416100016.0
2007-02-07 17:00:00,0.66015,0.66051,0.65983,0.66035,4346900004.0
2007-02-07 17:30:00,0.66037,0.66063,0.66036,0.66052,3463699996.0
2007-02-07 18:00:00,0.66057,0.66104,0.66053,0.66085,31755699992.0
2007-02-07 18:30:00,0.66085,0.66094,0.66064,0.6608,13955200028.0
2007-02-07 19:00:00,0.66078,0.66087,0.66048,0.6607,12067199993.0
2007-02-07 19:30:00,0.66069,0.66077,0.66054,0.66067,10767599995.0
2007-02-07 20:00:00,0.66073,0.66079,0.66041,0.66067,10772899990.0
2007-02-07 20:30:00,0.66063,0.66074,0.6604,0.6606,21596699992.0
2007-02-07 21:00:00,0.66058,0.6607,0.66037,0.66037,13210999995.0
2007-02-07 21:30:00,0.6604,0.66064,0.66012,0.66047,7306399995.0
2007-02-07 22:00:00,0.66045,0.66061,0.66016,0.6605,8054100050.0
2007-02-07 22:30:00,0.66053,0.66073,0.66027,0.66027,5310499987.0
2007-02-07 23:00:00,0.66015,0.66061,0.66015,0.6603,3158800014.0
2007-02-07 23:30:00,0.66033,0.6605,0.65989,0.66015,3845700007.0
2007-02-08 00:00:00,0.66008,0.66064,0.66001,0.66047,3867199987.0
2007-02-08 00:30:00,0.66053,0.66079,0.66029,0.66053,3376099990.0
2007-02-08 01:00:00,0.6605,0.66061,0.6599,0.66028,3533200000.0
2007-02-08 01:30:00,0.66026,0.6605,0.66011,0.66037,3966800014.0
2007-02-08 02:00:00,0.66039,0.66049,0.66012,0.66033,3788900019.0
2007-02-08 02:30:00,0.66033,0.66059,0.66025,0.66044,3726500016.0
2007-02-08 03:00:00,0.66047,0.6608,0.66017,0.66066,4127999989.0
2007-02-08 03:30:00,0.66065,0.66066,0.66037,0.6605,3914899986.0
2007-02-08 04:00:00,0.66051,0.66077,0.6602,0.66039,3535500002.0
2007-02-08 04:30:00,0.66041,0.66057,0.6602,0.66027,3164900015.0
2007-02-08 05:00:00,0.66023,0.66045,0.65979,0.66018,3440200004.0
2007-02-08 05:30:00,0.66018,0.6603,0.65993,0.66007,3436999992.0
2007-02-08 06:00:00,0.66007,0.66022,0.6599,0.6601,3443799998.0
2007-02-08 06:30:00,0.6601,0.66018,0.65994,0.66007,3178000005.0
2007-02-08 07:00:00,0.66,0.66023,0.65994,0.66018,3263800020.0
2007-02-08 07:30:00,0.66018,0.66024,0.65992,0.66007,3845599978.0
2007-02-08 08:00:00,0.66,0.6602,0.65982,0.66,3439500000.0
2007-02-08 08:30:00,0.66002,0.66075,0.65995,0.66071,3296299988.0
2007-02-08 09:00:00,0.66071,0.66083,0.66027,0.66047,3841799988.0
2007-02-08 09:30:00,0.66048,0.66095,0.66046,0.66046,3922799988.0
2007-02-08 10:00:00,0.66048,0.6606,0.66023,0.66029,4468799996.0
2007-02-08 10:30:00,0.66028,0.66044,0.66007,0.66015,4417699975.0
2007-02-08 11:00:00,0.66011,0.66042,0.66006,0.66009,4320999996.0
2007-02-08 11:30:00,0.66013,0.6604,0.65974,0.65996,4866900001.0
2007-02-08 12:00:00,0.65989,0.65998,0.65948,0.65968,4488499992.0
2007-02-08 12:30:00,0.65965,0.65977,0.65954,0.65967,3527500000.0
2007-02-08 13:00:00,0.65975,0.6601,0.65967,0.65983,4069099986.0
2007-02-08 13:30:00,0.65982,0.66001,0.65946,0.65997,3929900021.0
2007-02-08 14:00:00,0.66013,0.66214,0.66013,0.66209,3876899997.0
2007-02-08 14:30:00,0.66206,0.66253,0.662,0.6624,4838899989.0
2007-02-08 15:00:00,0.66235,0.66343,0.66233,0.6633,4267700004.0
2007-02-08 15:30:00,0.66323,0.66418,0.66323,0.66418,5291500000.0
2007-02-08 16:00:00,0.66415,0.66493,0.66405,0.66463,4118799981.0
2007-02-08 16:30:00,0.66468,0.66478,0.66446,0.66448,4020499993.0
2007-02-08 17:00:00,0.66454,0.66597,0.66454,0.66587,4511499994.0
2007-02-08 17:30:00,0.66586,0.66609,0.66565,0.66567,3662000014.0
2007-02-08 18:00:00,0.66567,0.66595,0.6654,0.66575,32384200006.0
2007-02-08 18:30:00,0.66577,0.66597,0.66534,0.66541,14771699992.0
2007-02-08 19:00:00,0.66545,0.66569,0.66542,0.66565,11792900012.0
2007-02-08 19:30:00,0.66561,0.66572,0.66546,0.66567,11007699987.0
2007-02-08 20:00:00,0.66573,0.66573,0.66532,0.66561,10753399988.0
2007-02-08 20:30:00,0.66563,0.66575,0.66552,0.66564,22471100016.0
2007-02-08 21:00:00,0.66567,0.66577,0.66544,0.66548,12711799995.0
2007-02-08 21:30:00,0.6655,0.6658,0.66536,0.6658,7541100019.0
2007-02-08 22:00:00,0.66578,0.66592,0.66553,0.6657,7167200013.0
2007-02-08 22:30:00,0.6657,0.66602,0.66558,0.66578,6053899994.0
2007-02-08 23:00:00,0.66555,0.66593,0.66555,0.66576,3348600010.0
2007-02-08 23:30:00,0.66568,0.66599,0.66526,0.66552,3084800007.0
2007-02-09 00:00:00,0.66548,0.66575,0.66548,0.66552,3470600011.0
2007-02-09 00:30:00,0.66561,0.6657,0.66534,0.66555,3246299997.0
2007-02-09 01:00:00,0.6655,0.66571,0.66536,0.6655,3465799995.0
2007-02-09 01:30:00,0.66543,0.66557,0.66538,0.66546,3596299993.0
2007-02-09 02:00:00,0.66546,0.66591,0.6654,0.66575,3976999988.0
2007-02-09 02:30:00,0.66571,0.66583,0.66544,0.66563,3739300004.0
2007-02-09 03:00:00,0.66565,0.66568,0.66545,0.66549,3665399997.0
2007-02-09 03:30:00,0.66542,0.66578,0.66539,0.66548,3598399993.0
2007-02-09 04:00:00,0.66551,0.66571,0.66538,0.66554,2955599984.0
2007-02-09 04:30:00,0.66557,0.66559,0.66534,0.66549,3573400005.0
2007-02-09 05:00:00,0.66544,0.66559,0.6652,0.66542,3285799996.0
2007-02-09 05:30:00,0.66541,0.66563,0.66516,0.66531,3487699991.0
2007-02-09 06:00:00,0.66542,0.66566,0.66514,0.66554,3502199978.0
2007-02-09 06:30:00,0.66553,0.66571,0.66528,0.66558,3425900016.0
2007-02-09 07:00:00,0.66563,0.6659,0.66552,0.6656,3215699994.0
2007-02-09 07:30:00,0.6656,0.66575,0.66546,0.66568,3895800009.0
2007-02-09 08:00:00,0.66558,0.66563,0.66529,0.66546,3523700005.0
2007-02-09 08:30:00,0.66547,0.66555,0.66508,0.66552,3610700007.0
2007-02-09 09:00:00,0.66551,0.66624,0.6654,0.6662,4094399982.0
2007-02-09 09:30:00,0.66622,0.66705,0.66598,0.6666,4605299987.0
2007-02-09 10:00:00,0.66665,0.66692,0.66654,0.6668,4738399972.0
2007-02-09 10:30:00,0.6668,0.66735,0.66678,0.66735,4036399987.0
2007-02-09 11:00:00,0.66733,0.66741,0.66702,0.66714,4034699998.0
2007-02-09 11:30:00,0.66728,0.66823,0.66705,0.66802,4525400027.0
2007-02-09 12:00:00,0.66793,0.66796,0.66716,0.66725,4729899966.0
2007-02-09 12:30:00,0.6672,0.66745,0.66666,0.6667,4096699989.0
2007-02-09 13:00:00,0.66675,0.66772,0.66675,0.66753,3922599988.0
2007-02-09 13:30:00,0.66757,0.66762,0.66689,0.66757,4272899987.0
2007-02-09 14:00:00,0.66756,0.66794,0.66748,0.66758,4282499997.0
2007-02-09 14:30:00,0.66751,0.66774,0.66748,0.66761,4282900025.0
2007-02-09 15:00:00,0.66759,0.6678,0.66734,0.66762,3606099972.0
2007-02-09 15:30:00,0.66761,0.66775,0.66718,0.66733,4163300002.0
2007-02-09 16:00:00,0.66731,0.66733,0.66678,0.66684,4240100006.0
2007-02-09 16:30:00,0.66687,0.66705,0.66665,0.66698,4495599997.0
2007-02-09 17:00:00,0.66702,0.66705,0.66667,0.66668,4246399999.0
2007-02-09 17:30:00,0.66673,0.6671,0.6666,0.6669,4017200001.0
2007-02-09 18:00:00,0.66691,0.66701,0.6663,0.66683,30153200075.0
2007-02-09 18:30:00,0.66684,0.66689,0.66631,0.6665,14858099992.0
2007-02-09 19:00:00,0.66645,0.66668,0.66638,0.66645,12453800007.0
2007-02-09 19:30:00,0.66642,0.66651,0.66619,0.6663,10889799987.0
2007-02-09 20:00:00,0.66648,0.66683,0.66632,0.66675,11152800006.0
2007-02-09 20:30:00,0.66678,0.66686,0.66649,0.66664,21130900025.0
2007-02-09 21:00:00,0.66665,0.66689,0.66663,0.66671,13799199984.0
2007-02-09 21:30:00,0.66668,0.66683,0.66658,0.66674,7115200008.0
2007-02-09 22:00:00,0.66671,0.66681,0.66622,0.66638,7819999989.0
2007-02-09 22:30:00,0.66637,0.66684,0.6662,0.66651,6835500026.0
2007-02-09 23:00:00,0.66628,0.66693,0.66628,0.66684,4974900002.0
2007-02-09 23:30:00,0.66687,0.66722,0.66659,0.66706,4849300030.0
2007-02-12 00:00:00,0.66647,0.66682,0.66565,0.666,5151900008.0
2007-02-12 00:30:00,0.6661,0.66726,0.66585,0.66663,4999200014.0
2007-02-12 01:00:00,0.66685,0.66695,0.66592,0.66636,5431099984.0
2007-02-12 01:30:00,0.66645,0.66658,0.66596,0.66612,4970199998.0
2007-02-12 02:00:00,0.66623,0.66648,0.66586,0.66629,5094499967.0
2007-02-12 02:30:00,0.66636,0.66668,0.66596,0.66627,5328499992.0
2007-02-12 03:00:00,0.66642,0.66658,0.66597,0.66628,5707999990.0
2007-02-12 03:30:00,0.66636,0.66679,0.66591,0.66591,5374300003.0
2007-02-12 04:00:00,0.66628,0.66682,0.66598,0.6663,5037299992.0
2007-02-12 04:30:00,0.66646,0.66679,0.66622,0.66666,4287700021.0
2007-02-12 05:00:00,0.66657,0.66679,0.66617,0.66658,4759100010.0
2007-02-12 05:30:00,0.66665,0.66667,0.66615,0.66637,5408800032.0
2007-02-12 06:00:00,0.66643,0.6667,0.66614,0.66631,5548699984.0
2007-02-12 06:30:00,0.66658,0.66668,0.66606,0.66635,4752999982.0
2007-02-12 07:00:00,0.66643,0.6668,0.66625,0.66634,4776999994.0
2007-02-12 07:30:00,0.66633,0.66649,0.66595,0.66616,4480900027.0
2007-02-12 08:00:00,0.66622,0.66629,0.66544,0.66587,5763399960.0
2007-02-12 08:30:00,0.66599,0.66638,0.66569,0.66591,4786199995.0
2007-02-12 09:00:00,0.66603,0.66662,0.66574,0.66647,4644100002.0
2007-02-12 09:30:00,0.66668,0.66722,0.66637,0.66698,5423099986.0
2007-02-12 10:00:00,0.6671,0.66738,0.66671,0.66694,4723499976.0
2007-02-12 10:30:00,0.66714,0.66731,0.66625,0.66653,5076299993.0
2007-02-12 11:00:00,0.66665,0.66697,0.66628,0.66657,5030599991.0
2007-02-12 11:30:00,0.66647,0.6674,0.66636,0.66665,5034100003.0
2007-02-12 12:00:00,0.66668,0.6671,0.66566,0.66592,5721099981.0
2007-02-12 12:30:00,0.66602,0.66619,0.66541,0.66572,5374600004.0
2007-02-12 13:00:00,0.66578,0.66635,0.66557,0.66579,4571400008.0
2007-02-12 13:30:00,0.6657,0.66653,0.6653,0.66541,4605099996.0
2007-02-12 14:00:00,0.66538,0.66547,0.66506,0.66506,3979499985.0
2007-02-12 14:30:00,0.66508,0.66522,0.66484,0.66514,3941700005.0
2007-02-12 15:00:00,0.66513,0.66596,0.66506,0.66594,4146000004.0
2007-02-12 15:30:00,0.66595,0.66613,0.66558,0.66565,3738899986.0
2007-02-12 16:00:00,0.66564,0.66585,0.6656,0.66571,3978299998.0
2007-02-12 16:30:00,0.66573,0.66586,0.66548,0.66583,3633799992.0
2007-02-12 17:00:00,0.66584,0.66584,0.66537,0.66549,4347399994.0
2007-02-12 17:30:00,0.66553,0.66553,0.66523,0.66541,3819200003.0
2007-02-12 18:00:00,0.66539,0.66557,0.66511,0.66555,29009899978.0
2007-02-12 18:30:00,0.66555,0.66566,0.6653,0.66549,13872500034.0
2007-02-12 19:00:00,0.6655,0.66568,0.66526,0.66565,11823700005.0
2007-02-12 19:30:00,0.66563,0.66597,0.66539,0.6659,10785500018.0
2007-02-12 20:00:00,0.66596,0.66596,0.66548,0.66552,10947300003.0
2007-02-12 20:30:00,0.66553,0.66576,0.66526,0.6654,20838499996.0
2007-02-12 21:00:00,0.66538,0.66568,0.6653,0.66562,13434799985.0
2007-02-12 21:30:00,0.66559,0.66587,0.66546,0.66557,7921000007.0
2007-02-12 22:00:00,0.66554,0.66568,0.66538,0.6655,7841499979.0
2007-02-12 22:30:00,0.66553,0.66567,0.66534,0.66543,5526999984.0
2007-02-12 23:00:00,0.66528,0.66564,0.66517,0.66541,3458699984.0
2007-02-12 23:30:00,0.66547,0.66564,0.66523,0.66564,3598300000.0
2007-02-13 00:00:00,0.66569,0.66599,0.66558,0.66568,3488799984.0
2007-02-13 00:30:00,0.66576,0.66594,0.66552,0.66578,3453700002.0
2007-02-13 01:00:00,0.66587,0.66593,0.6655,0.66577,3352400003.0
2007-02-13 01:30:00,0.66573,0.66578,0.66527,0.66538,3483299997.0
2007-02-13 02:00:00,0.66535,0.66558,0.6651,0.66538,3906699989.0
2007-02-13 02:30:00,0.6653,0.6654,0.66509,0.66525,3398299998.0
2007-02-13 03:00:00,0.66528,0.66535,0.66502,0.66515,3613800005.0
2007-02-13 03:30:00,0.66521,0.66533,0.66499,0.66507,3062200005.0
2007-02-13 04:00:00,0.66508,0.66508,0.66485,0.66493,2567699992.0
2007-02-13 04:30:00,0.66492,0.66515,0.66475,0.66492,3510200013.0
2007-02-13 05:00:00,0.6649,0.66508,0.66454,0.6648,3045700005.0
2007-02-13 05:30:00,0.66495,0.66517,0.66468,0.66493,3780400010.0
2007-02-13 06:00:00,0.66491,0.66506,0.66457,0.66504,3774200000.0
2007-02-13 06:30:00,0.66502,0.66507,0.66484,0.66492,2705299997.0
2007-02-13 07:00:00,0.66485,0.66501,0.66471,0.66495,3405399994.0
2007-02-13 07:30:00,0.66493,0.66509,0.66477,0.66509,3330200001.0
2007-02-13 08:00:00,0.66508,0.66519,0.6648,0.6649,2468499999.0
2007-02-13 08:30:00,0.66492,0.66552,0.66479,0.66532,3758099997.0
2007-02-13 09:00:00,0.66535,0.6664,0.66532,0.66625,3873700006.0
2007-02-13 09:30:00,0.66628,0.66645,0.66575,0.66593,3906899986.0
2007-02-13 10:00:00,0.66595,0.66639,0.66591,0.66609,4438899995.0
2007-02-13 10:30:00,0.66611,0.66615,0.6658,0.66615,3618799996.0
2007-02-13 11:00:00,0.66618,0.66621,0.66578,0.66589,3472399992.0
2007-02-13 11:30:00,0.6659,0.66929,0.6659,0.66905,4503199989.0
2007-02-13 12:00:00,0.66899,0.66984,0.66883,0.66945,4426199973.0
2007-02-13 12:30:00,0.66941,0.66962,0.66919,0.66931,4329500001.0
2007-02-13 13:00:00,0.66931,0.66968,0.66923,0.66948,4467499991.0
2007-02-13 13:30:00,0.6695,0.66989,0.6694,0.66942,4227100000.0
2007-02-13 14:00:00,0.6694,0.67008,0.66932,0.66978,4357300005.0
2007-02-13 14:30:00,0.66975,0.67025,0.66955,0.6701,4013799996.0
2007-02-13 15:00:00,0.67007,0.67013,0.66971,0.66981,3688099970.0
2007-02-13 15:30:00,0.66978,0.67012,0.66968,0.66979,3912799972.0
2007-02-13 16:00:00,0.66983,0.66988,0.66947,0.66975,3196400010.0
2007-02-13 16:30:00,0.66975,0.66982,0.66959,0.66962,3601200006.0
2007-02-13 17:00:00,0.66964,0.67001,0.66956,0.66995,3368399995.0
2007-02-13 17:30:00,0.66999,0.67002,0.66972,0.66974,3791000016.0
2007-02-13 18:00:00,0.6697,0.67005,0.66965,0.66975,28925099963.0
2007-02-13 18:30:00,0.66975,0.66985,0.66957,0.66968,14758499977.0
2007-02-13 19:00:00,0.66965,0.66978,0.66946,0.66952,11985899971.0
2007-02-13 19:30:00,0.66949,0.66968,0.66936,0.66954,10715000018.0
2007-02-13 20:00:00,0.66963,0.67003,0.66949,0.66992,10345400010.0
2007-02-13 20:30:00,0.66991,0.67002,0.66977,0.6698,21273999989.0
2007-02-13 21:00:00,0.66982,0.67005,0.66963,0.66963,12331300016.0
2007-02-13 21:30:00,0.6696,0.66974,0.66945,0.66974,7392099984.0
2007-02-13 22:00:00,0.66973,0.66973,0.66951,0.6696,7840499990.0
2007-02-13 22:30:00,0.66964,0.66976,0.66939,0.66939,5975299981.0
2007-02-13 23:00:00,0.66925,0.66965,0.66925,0.66945,3898700007.0
2007-02-13 23:30:00,0.66948,0.6696,0.6692,0.6695,3322000004.0
2007-02-14 00:00:00,0.66949,0.66981,0.66939,0.66963,3273799993.0
2007-02-14 00:30:00,0.6697,0.6698,0.66934,0.66959,4097099996.0
2007-02-14 01:00:00,0.66965,0.66973,0.66923,0.66938,3777199985.0
2007-02-14 01:30:00,0.66936,0.66971,0.66931,0.66958,3796399980.0
2007-02-14 02:00:00,0.66955,0.66977,0.66941,0.66957,3742700002.0
2007-02-14 02:30:00,0.66953,0.66968,0.66927,0.66963,3505499997.0
2007-02-14 03:00:00,0.66963,0.66978,0.66927,0.66932,3291300004.0
2007-02-14 03:30:00,0.66936,0.66951,0.66914,0.66941,2762799990.0
2007-02-14 04:00:00,0.66957,0.6696,0.6692,0.6694,3380000004.0
2007-02-14 04:30:00,0.66943,0.66954,0.66935,0.66942,3504299987.0
2007-02-14 05:00:00,0.66939,0.66968,0.66931,0.66953,2775500013.0
2007-02-14 05:30:00,0.66953,0.66982,0.66931,0.66953,3705999980.0
2007-02-14 06:00:00,0.66953,0.66958,0.66936,0.6694,3351300006.0
2007-02-14 06:30:00,0.66937,0.66961,0.66934,0.66942,3953599983.0
2007-02-14 07:00:00,0.66934,0.66949,0.66915,0.66933,2937099995.0
2007-02-14 07:30:00,0.66938,0.66944,0.66913,0.66925,3616400001.0
2007-02-14 08:00:00,0.6692,0.66934,0.66903,0.66912,3130199988.0
2007-02-14 08:30:00,0.66912,0.66946,0.66895,0.66902,3961399975.0
2007-02-14 09:00:00,0.66912,0.67002,0.66906,0.66998,4110700013.0
2007-02-14 09:30:00,0.67002,0.67072,0.66982,0.67015,3877499985.0
2007-02-14 10:00:00,0.67,0.67055,0.66987,0.67042,4392200003.0
2007-02-14 10:30:00,0.67046,0.67072,0.67029,0.67071,3540999996.0
2007-02-14 11:00:00,0.67072,0.67078,0.67036,0.67045,4018500009.0
2007-02-14 11:30:00,0.67047,0.67118,0.67021,0.67103,4227800001.0
2007-02-14 12:00:00,0.67095,0.67106,0.67078,0.67078,4733199993.0
2007-02-14 12:30:00,0.67096,0.67162,0.66907,0.66924,4284700014.0
2007-02-14 13:00:00,0.66927,0.66941,0.669,0.6693,4272499989.0
2007-02-14 13:30:00,0.66931,0.66938,0.6688,0.6688,4167500003.0
2007-02-14 14:00:00,0.66884,0.66922,0.66868,0.66897,4527100003.0
2007-02-14 14:30:00,0.66893,0.6694,0.66885,0.66935,3980600000.0
2007-02-14 15:00:00,0.66932,0.66943,0.66899,0.66899,3872299974.0
2007-02-14 15:30:00,0.66902,0.66935,0.66893,0.66924,3981599988.0
2007-02-14 16:00:00,0.66927,0.66939,0.6691,0.66915,4133299997.0
2007-02-14 16:30:00,0.66912,0.66918,0.66892,0.66902,4452400006.0
2007-02-14 17:00:00,0.66896,0.66964,0.66893,0.66935,4395800002.0
2007-02-14 17:30:00,0.66933,0.66945,0.66917,0.66926,4138699995.0
2007-02-14 18:00:00,0.66925,0.66933,0.6685,0.66906,31938600011.0
2007-02-14 18:30:00,0.66905,0.66907,0.66837,0.6686,14569299966.0
2007-02-14 19:00:00,0.6686,0.66898,0.66855,0.66895,11908799998.0
2007-02-14 19:30:00,0.66893,0.66915,0.66887,0.66897,10940900024.0
2007-02-14 20:00:00,0.66899,0.66913,0.66876,0.66879,10780400015.0
2007-02-14 20:30:00,0.66878,0.66898,0.66874,0.6689,21222100016.0
2007-02-14 21:00:00,0.66892,0.66899,0.66877,0.6689,13274799976.0
2007-02-14 21:30:00,0.66888,0.66897,0.6687,0.66882,8146099968.0
2007-02-14 22:00:00,0.6688,0.66891,0.66865,0.6687,8053600022.0
2007-02-14 22:30:00,0.66873,0.66888,0.66849,0.66868,5744399992.0
2007-02-14 23:00:00,0.66855,0.66894,0.66855,0.6688,3819800015.0
2007-02-14 23:30:00,0.66883,0.66899,0.66852,0.66885,3822499994.0
2007-02-15 00:00:00,0.66882,0.66918,0.66871,0.66887,3656999986.0
2007-02-15 00:30:00,0.66894,0.66896,0.66851,0.66895,3743300005.0
2007-02-15 01:00:00,0.66892,0.66895,0.66861,0.66879,3408800009.0
2007-02-15 01:30:00,0.66873,0.66902,0.66834,0.66849,4036700000.0
2007-02-15 02:00:00,0.66849,0.66919,0.66844,0.66907,3728499996.0
2007-02-15 02:30:00,0.66906,0.66928,0.66899,0.66923,4322300016.0
2007-02-15 03:00:00,0.66925,0.66939,0.6686,0.66872,3271200001.0
2007-02-15 03:30:00,0.66877,0.66903,0.66861,0.66888,3992500014.0
2007-02-15 04:00:00,0.66893,0.66941,0.66884,0.66913,3674099997.0
2007-02-15 04:30:00,0.66909,0.66917,0.66873,0.66893,3786700013.0
2007-02-15 05:00:00,0.66905,0.66913,0.66872,0.66883,3149599998.0
2007-02-15 05:30:00,0.66885,0.66905,0.66861,0.66894,3408300001.0
2007-02-15 06:00:00,0.66895,0.66901,0.6687,0.6687,3404099996.0
2007-02-15 06:30:00,0.6687,0.66885,0.66858,0.66885,3335700003.0
2007-02-15 07:00:00,0.6688,0.66885,0.6682,0.6687,2982499982.0
2007-02-15 07:30:00,0.66868,0.66873,0.6685,0.66867,3543800007.0
2007-02-15 08:00:00,0.6686,0.6688,0.66851,0.66868,2977400011.0
2007-02-15 08:30:00,0.66872,0.66917,0.66841,0.66848,4066100010.0
2007-02-15 09:00:00,0.66849,0.66866,0.66819,0.66843,4140100009.0
2007-02-15 09:30:00,0.66843,0.66869,0.66805,0.66839,3992199999.0
2007-02-15 10:00:00,0.66836,0.66855,0.66806,0.66832,4592499994.0
2007-02-15 10:30:00,0.66835,0.66845,0.66781,0.66821,3880600002.0
2007-02-15 11:00:00,0.66825,0.66832,0.668,0.66805,3838899997.0
2007-02-15 11:30:00,0.66837,0.67085,0.66837,0.67075,4555200007.0
2007-02-15 12:00:00,0.6707,0.6713,0.67052,0.67078,4634099989.0
2007-02-15 12:30:00,0.67072,0.67101,0.67072,0.67085,4211899986.0
2007-02-15 13:00:00,0.67092,0.67108,0.67062,0.67098,3508099994.0
2007-02-15 13:30:00,0.67096,0.67117,0.67074,0.67084,4035500024.0
2007-02-15 14:00:00,0.67077,0.67131,0.67066,0.6711,4217699997.0
2007-02-15 14:30:00,0.67105,0.67122,0.67093,0.67113,4350999983.0
2007-02-15 15:00:00,0.67114,0.67134,0.671,0.67116,3988600011.0
2007-02-15 15:30:00,0.67118,0.67129,0.67097,0.67117,3682199989.0
2007-02-15 16:00:00,0.67117,0.6714,0.67097,0.6714,4334600001.0
2007-02-15 16:30:00,0.67141,0.67172,0.67125,0.6716,4159499984.0
2007-02-15 17:00:00,0.67175,0.67243,0.67175,0.67223,4420899982.0
2007-02-15 17:30:00,0.67224,0.67262,0.67198,0.67247,3899099988.0
2007-02-15 18:00:00,0.67249,0.6729,0.67236,0.67274,31298899999.0
2007-02-15 18:30:00,0.67273,0.6729,0.67242,0.67255,14240900012.0
2007-02-15 19:00:00,0.67261,0.67288,0.67246,0.67285,11171799994.0
2007-02-15 19:30:00,0.67282,0.67289,0.67254,0.67259,10931700021.0
2007-02-15 20:00:00,0.67266,0.67271,0.67212,0.67247,10793800006.0
2007-02-15 20:30:00,0.67248,0.67271,0.67226,0.6725,21377499967.0
2007-02-15 21:00:00,0.67253,0.67257,0.67218,0.67232,13354499996.0
2007-02-15 21:30:00,0.6723,0.67255,0.67223,0.67255,7527499991.0
2007-02-15 22:00:00,0.67253,0.67265,0.6724,0.67256,7611800020.0
2007-02-15 22:30:00,0.67258,0.6729,0.67242,0.67278,6201900025.0
2007-02-15 23:00:00,0.67248,0.67321,0.67248,0.67315,3699199992.0
2007-02-15 23:30:00,0.67318,0.67348,0.67302,0.67339,3868300000.0
2007-02-16 00:00:00,0.67337,0.67343,0.67288,0.67288,2999899989.0
2007-02-16 00:30:00,0.67295,0.67339,0.6729,0.67332,3678100006.0
2007-02-16 01:00:00,0.67329,0.67333,0.673,0.67314,3449400013.0
2007-02-16 01:30:00,0.67306,0.67319,0.67286,0.6729,3421099999.0
2007-02-16 02:00:00,0.67285,0.67297,0.67258,0.67266,3864000009.0
2007-02-16 02:30:00,0.67265,0.67282,0.6725,0.67253,3952100006.0
2007-02-16 03:00:00,0.67253,0.67277,0.67236,0.67268,3080900008.0
2007-02-16 03:30:00,0.67273,0.67282,0.67242,0.67249,2744500013.0
2007-02-16 04:00:00,0.67257,0.67264,0.6722,0.67231,3103300006.0
2007-02-16 04:30:00,0.67252,0.67275,0.67229,0.67253,4024899977.0
2007-02-16 05:00:00,0.67251,0.67285,0.67241,0.67269,3749499998.0
2007-02-16 05:30:00,0.67268,0.67277,0.67242,0.67273,4322699996.0
2007-02-16 06:00:00,0.67276,0.67285,0.67245,0.67253,3624599994.0
2007-02-16 06:30:00,0.67273,0.67273,0.67238,0.67255,3130999979.0
2007-02-16 07:00:00,0.6725,0.6726,0.6722,0.67231,3614200009.0
2007-02-16 07:30:00,0.67231,0.67241,0.67198,0.67221,3491699996.0
2007-02-16 08:00:00,0.67215,0.67243,0.67207,0.67213,3047100014.0
2007-02-16 08:30:00,0.67218,0.67241,0.67208,0.67241,3259099986.0
2007-02-16 09:00:00,0.67244,0.67263,0.67216,0.67255,4117799999.0
2007-02-16 09:30:00,0.67251,0.67332,0.67248,0.67328,3818800000.0
2007-02-16 10:00:00,0.67328,0.67383,0.67323,0.6735,4223600008.0
2007-02-16 10:30:00,0.67354,0.67367,0.67304,0.67326,4276199995.0
2007-02-16 11:00:00,0.67327,0.67365,0.67309,0.67351,4445299999.0
2007-02-16 11:30:00,0.67356,0.6737,0.6732,0.67359,4294700004.0
2007-02-16 12:00:00,0.67357,0.67359,0.67316,0.6735,4433099982.0
2007-02-16 12:30:00,0.67344,0.67361,0.67329,0.67335,3961799991.0
2007-02-16 13:00:00,0.67337,0.67337,0.67283,0.67293,4142299991.0
2007-02-16 13:30:00,0.67295,0.67364,0.67279,0.67345,4116500009.0
2007-02-16 14:00:00,0.67337,0.67342,0.67294,0.67314,4447600006.0
2007-02-16 14:30:00,0.67309,0.67328,0.67272,0.67283,4263699995.0
2007-02-16 15:00:00,0.67283,0.67316,0.67271,0.67311,3937899994.0
2007-02-16 15:30:00,0.67304,0.67334,0.67238,0.67265,3956199997.0
2007-02-16 16:00:00,0.67262,0.67304,0.67248,0.67277,4546600004.0
2007-02-16 16:30:00,0.67282,0.67314,0.67255,0.67301,4005499990.0
2007-02-16 17:00:00,0.67287,0.67302,0.6727,0.67281,4280200006.0
2007-02-16 17:30:00,0.67284,0.67289,0.6726,0.67285,3815199989.0
2007-02-16 18:00:00,0.67289,0.6734,0.67282,0.67315,30206599946.0
2007-02-16 18:30:00,0.67317,0.67364,0.67303,0.67355,14097000032.0
2007-02-16 19:00:00,0.67354,0.67363,0.67314,0.67324,11211700004.0
2007-02-16 19:30:00,0.67323,0.67343,0.67308,0.67329,10739800007.0
2007-02-16 20:00:00,0.67334,0.67334,0.67299,0.67312,10386899967.0
2007-02-16 20:30:00,0.67313,0.67335,0.67284,0.67294,21440599991.0
2007-02-16 21:00:00,0.67317,0.67359,0.67295,0.67351,12495800007.0
2007-02-16 21:30:00,0.67346,0.67374,0.67334,0.67351,8009200004.0
2007-02-16 22:00:00,0.67351,0.67358,0.67318,0.67322,8331600023.0
2007-02-16 22:30:00,0.67343,0.67358,0.67321,0.67352,5114200008.0
2007-02-16 23:00:00,0.67333,0.67373,0.67321,0.67364,4092900000.0
2007-02-16 23:30:00,0.67368,0.67385,0.67331,0.67355,3696999991.0
2007-02-19 00:00:00,0.67343,0.67363,0.67253,0.67298,4211500013.0
2007-02-19 00:30:00,0.67305,0.67312,0.67281,0.67304,3174400007.0
2007-02-19 01:00:00,0.67296,0.67341,0.67283,0.6732,3746100014.0
2007-02-19 01:30:00,0.67312,0.67341,0.67289,0.67312,4065200008.0
2007-02-19 02:00:00,0.67311,0.67336,0.67295,0.67307,4094999986.0
2007-02-19 02:30:00,0.67304,0.67336,0.67292,0.67335,3307699994.0
2007-02-19 03:00:00,0.6732,0.67349,0.67305,0.67325,2729800017.0
2007-02-19 03:30:00,0.67323,0.67326,0.67283,0.67298,2692000000.0
2007-02-19 04:00:00,0.67306,0.6731,0.67269,0.67303,3411799980.0
2007-02-19 04:30:00,0.67304,0.6731,0.6725,0.67252,4118899989.0
2007-02-19 05:00:00,0.67245,0.67327,0.67245,0.6731,2996099997.0
2007-02-19 05:30:00,0.67311,0.67335,0.67291,0.67323,3587599992.0
2007-02-19 06:00:00,0.67325,0.67351,0.67295,0.67309,3378900010.0
2007-02-19 06:30:00,0.67298,0.67337,0.6729,0.67314,3050900007.0
2007-02-19 07:00:00,0.6731,0.67332,0.67284,0.67299,3776400004.0
2007-02-19 07:30:00,0.67296,0.6731,0.6727,0.67295,3645200023.0
2007-02-19 08:00:00,0.6729,0.67298,0.67251,0.6728,2760799994.0
2007-02-19 08:30:00,0.67282,0.67295,0.67258,0.67285,3349199988.0
2007-02-19 09:00:00,0.67286,0.67298,0.67267,0.6727,3679700011.0
2007-02-19 09:30:00,0.67271,0.67337,0.67261,0.67323,3794199985.0
2007-02-19 10:00:00,0.67322,0.67359,0.67317,0.67352,4851200002.0
2007-02-19 10:30:00,0.67352,0.6737,0.6733,0.67341,4228899999.0
2007-02-19 11:00:00,0.67341,0.67345,0.67319,0.67332,4165800012.0
2007-02-19 11:30:00,0.6734,0.6734,0.67311,0.67336,4138199987.0
2007-02-19 12:00:00,0.67329,0.67533,0.67303,0.67505,5162800011.0
2007-02-19 12:30:00,0.67506,0.67556,0.67449,0.67475,3880399998.0
2007-02-19 13:00:00,0.67473,0.675,0.67451,0.67491,3832600013.0
2007-02-19 13:30:00,0.67494,0.67537,0.67486,0.67535,4133900009.0
2007-02-19 14:00:00,0.67532,0.67545,0.67497,0.67543,3665699989.0
2007-02-19 14:30:00,0.6754,0.67558,0.6751,0.67517,3871800024.0
2007-02-19 15:00:00,0.67513,0.67521,0.67472,0.67502,3910199999.0
2007-02-19 15:30:00,0.67502,0.67528,0.67491,0.6752,3638999992.0
2007-02-19 16:00:00,0.67525,0.67537,0.67507,0.67524,3348399987.0
2007-02-19 16:30:00,0.6752,0.6752,0.67482,0.67501,3430400003.0
2007-02-19 17:00:00,0.675,0.6752,0.67491,0.67506,4174599999.0
2007-02-19 17:30:00,0.67505,0.67505,0.67446,0.67464,3840199997.0
2007-02-19 18:00:00,0.67457,0.67457,0.6738,0.67418,31596599960.0
2007-02-19 18:30:00,0.67421,0.67433,0.67387,0.67395,14881099978.0
2007-02-19 19:00:00,0.67401,0.67412,0.67339,0.67345,12413699998.0
2007-02-19 19:30:00,0.67343,0.6735,0.67311,0.67332,11533599987.0
2007-02-19 20:00:00,0.67337,0.67378,0.67317,0.67367,11297900034.0
2007-02-19 20:30:00,0.67368,0.67409,0.67352,0.674,21513600013.0
2007-02-19 21:00:00,0.67403,0.67424,0.6738,0.67412,13108599989.0
2007-02-19 21:30:00,0.6741,0.67429,0.67401,0.67429,7390700010.0
2007-02-19 22:00:00,0.6743,0.67438,0.67376,0.67395,8062799972.0
2007-02-19 22:30:00,0.67397,0.67429,0.67362,0.67395,5657299999.0
2007-02-19 23:00:00,0.67358,0.67421,0.67358,0.67369,3611699997.0
2007-02-19 23:30:00,0.67398,0.67419,0.6735,0.674,3907299995.0
2007-02-20 00:00:00,0.67396,0.67431,0.67375,0.67396,3909299976.0
2007-02-20 00:30:00,0.67404,0.67419,0.67369,0.67395,3132499999.0
2007-02-20 01:00:00,0.674,0.6742,0.67397,0.67413,3057899990.0
2007-02-20 01:30:00,0.67406,0.6744,0.67383,0.67406,4357399998.0
2007-02-20 02:00:00,0.67404,0.67429,0.67389,0.67412,4489700009.0
2007-02-20 02:30:00,0.67408,0.67436,0.6739,0.67423,3367599982.0
2007-02-20 03:00:00,0.67421,0.67437,0.67394,0.67432,2411200002.0
2007-02-20 03:30:00,0.6743,0.67444,0.67408,0.67433,3156299994.0
2007-02-20 04:00:00,0.67443,0.67447,0.67387,0.67416,3482500004.0
2007-02-20 04:30:00,0.67422,0.67457,0.67418,0.67425,4036899981.0
2007-02-20 05:00:00,0.67425,0.67449,0.67418,0.67438,3127400016.0
2007-02-20 05:30:00,0.6744,0.67468,0.67412,0.67423,4350000009.0
2007-02-20 06:00:00,0.67424,0.67444,0.67413,0.67435,3362100004.0
2007-02-20 06:30:00,0.67438,0.67445,0.67418,0.67438,3131900004.0
2007-02-20 07:00:00,0.67434,0.67454,0.67432,0.67446,2964099988.0
2007-02-20 07:30:00,0.67443,0.67467,0.67436,0.67447,4141200004.0
2007-02-20 08:00:00,0.67444,0.6747,0.67421,0.67461,3381800001.0
2007-02-20 08:30:00,0.67464,0.67482,0.67436,0.67448,3961500001.0
2007-02-20 09:00:00,0.67447,0.67468,0.67396,0.6741,4253200011.0
2007-02-20 09:30:00,0.67414,0.67416,0.67362,0.67394,4686100004.0
2007-02-20 10:00:00,0.6739,0.6744,0.67375,0.67415,4241800010.0
2007-02-20 10:30:00,0.67412,0.67439,0.67389,0.67432,4088399983.0
2007-02-20 11:00:00,0.67435,0.67449,0.67415,0.67432,4058299995.0
2007-02-20 11:30:00,0.67433,0.67435,0.67384,0.67435,5036999995.0
2007-02-20 12:00:00,0.6743,0.67459,0.674,0.67455,4507400001.0
2007-02-20 12:30:00,0.6745,0.67473,0.67448,0.67458,4597200001.0
2007-02-20 13:00:00,0.67463,0.67473,0.67409,0.67425,4129299991.0
2007-02-20 13:30:00,0.67425,0.67425,0.67368,0.67374,4055499998.0
2007-02-20 14:00:00,0.6737,0.6741,0.6735,0.67372,4372500001.0
2007-02-20 14:30:00,0.67373,0.67384,0.67321,0.67335,3685400019.0
2007-02-20 15:00:00,0.67334,0.67347,0.67305,0.6732,3985299993.0
2007-02-20 15:30:00,0.67316,0.67332,0.67298,0.67305,4188900001.0
2007-02-20 16:00:00,0.67303,0.67315,0.67263,0.67271,4165500008.0
2007-02-20 16:30:00,0.67275,0.67283,0.67215,0.67246,4649300012.0
2007-02-20 17:00:00,0.67239,0.67254,0.67176,0.67179,4238099985.0
2007-02-20 17:30:00,0.67177,0.67195,0.67144,0.67189,3577899993.0
2007-02-20 18:00:00,0.67197,0.67238,0.6718,0.67222,32456399992.0
2007-02-20 18:30:00,0.67225,0.67231,0.67169,0.67179,13860699989.0
2007-02-20 19:00:00,0.6718,0.67194,0.67168,0.67185,11282700000.0
2007-02-20 19:30:00,0.67182,0.67201,0.6717,0.67196,11238599976.0
2007-02-20 20:00:00,0.67203,0.67218,0.67193,0.67212,10904999973.0
2007-02-20 20:30:00,0.67213,0.67234,0.67205,0.67218,21542300031.0
2007-02-20 21:00:00,0.67223,0.67226,0.67188,0.67212,13697500006.0
2007-02-20 21:30:00,0.6721,0.67215,0.67175,0.67187,7456599987.0
2007-02-20 22:00:00,0.67183,0.67203,0.67178,0.67187,7454800001.0
2007-02-20 22:30:00,0.67185,0.67205,0.67178,0.67178,5917699969.0
2007-02-20 23:00:00,0.67173,0.67218,0.67173,0.67187,3712499982.0
2007-02-20 23:30:00,0.67189,0.67199,0.6715,0.67184,4124000005.0
2007-02-21 00:00:00,0.6718,0.67222,0.67157,0.67188,3593800010.0
2007-02-21 00:30:00,0.67195,0.67215,0.67158,0.67185,3282900005.0
2007-02-21 01:00:00,0.67182,0.672,0.6716,0.67186,3681500007.0
2007-02-21 01:30:00,0.67181,0.6721,0.67179,0.6719,3846900006.0
2007-02-21 02:00:00,0.67187,0.67195,0.67158,0.67173,3749399998.0
2007-02-21 02:30:00,0.67172,0.67197,0.67166,0.67195,3717199999.0
2007-02-21 03:00:00,0.67194,0.67204,0.67158,0.67175,3703699989.0
2007-02-21 03:30:00,0.67176,0.67195,0.67161,0.67178,3538100003.0
2007-02-21 04:00:00,0.67178,0.67199,0.67158,0.67194,3489100009.0
2007-02-21 04:30:00,0.67193,0.67217,0.67165,0.67177,3551300006.0
2007-02-21 05:00:00,0.67173,0.67197,0.67159,0.67183,3324199975.0
2007-02-21 05:30:00,0.67185,0.67283,0.6718,0.67219,3743299979.0
2007-02-21 06:00:00,0.67227,0.6727,0.6722,0.67255,3660299995.0
2007-02-21 06:30:00,0.67258,0.67289,0.6724,0.67263,3718699985.0
2007-02-21 07:00:00,0.6726,0.67269,0.67195,0.6722,3218200003.0
2007-02-21 07:30:00,0.67225,0.67258,0.67221,0.67255,3983000006.0
2007-02-21 08:00:00,0.6725,0.67275,0.67234,0.6726,2609599992.0
2007-02-21 08:30:00,0.67264,0.67283,0.6725,0.67263,3516000004.0
2007-02-21 09:00:00,0.67262,0.67271,0.67201,0.6725,3781099999.0
2007-02-21 09:30:00,0.67258,0.67276,0.67207,0.67222,3910800000.0
2007-02-21 10:00:00,0.67218,0.67219,0.67154,0.67167,5098600003.0
2007-02-21 10:30:00,0.6717,0.67213,0.67154,0.67187,3938399990.0
2007-02-21 11:00:00,0.67183,0.67258,0.67179,0.67205,4273099988.0
2007-02-21 11:30:00,0.67218,0.67378,0.67218,0.67378,3618599996.0
2007-02-21 12:00:00,0.67372,0.67434,0.67358,0.67383,4090999983.0
2007-02-21 12:30:00,0.67378,0.67426,0.67369,0.67385,4018900010.0
2007-02-21 13:00:00,0.67385,0.67385,0.67305,0.67322,3807299986.0
2007-02-21 13:30:00,0.67318,0.67318,0.67253,0.67295,3699100011.0
2007-02-21 14:00:00,0.67302,0.67309,0.67222,0.67233,4258899998.0
2007-02-21 14:30:00,0.67228,0.67263,0.67219,0.67254,3543199998.0
2007-02-21 15:00:00,0.67249,0.67268,0.67236,0.67265,4215500001.0
2007-02-21 15:30:00,0.6726,0.6728,0.67235,0.67244,4282099977.0
2007-02-21 16:00:00,0.6724,0.67247,0.67219,0.67221,3836799977.0
2007-02-21 16:30:00,0.67222,0.67252,0.67222,0.67242,4282399991.0
2007-02-21 17:00:00,0.67239,0.67298,0.67236,0.67271,4834299998.0
2007-02-21 17:30:00,0.67277,0.67281,0.67224,0.67248,3873499984.0
2007-02-21 18:00:00,0.67246,0.67261,0.672,0.6722,30098699962.0
2007-02-21 18:30:00,0.67219,0.67228,0.67192,0.67215,14775699978.0
2007-02-21 19:00:00,0.67214,0.67243,0.67193,0.672,11673200008.0
2007-02-21 19:30:00,0.67198,0.67221,0.67195,0.67216,10610299989.0
2007-02-21 20:00:00,0.67219,0.67229,0.67202,0.67222,11141999997.0
2007-02-21 20:30:00,0.67223,0.67231,0.67198,0.67205,20319200025.0
2007-02-21 21:00:00,0.67207,0.67234,0.67191,0.67219,13864400015.0
2007-02-21 21:30:00,0.67218,0.6724,0.67205,0.67225,7657100003.0
2007-02-21 22:00:00,0.67222,0.67233,0.6719,0.67205,7286199993.0
2007-02-21 22:30:00,0.67208,0.6723,0.67185,0.67207,5694900036.0
2007-02-21 23:00:00,0.67195,0.67239,0.67189,0.67231,3538500011.0
2007-02-21 23:30:00,0.67231,0.67264,0.67189,0.67221,3654099993.0
2007-02-22 00:00:00,0.67217,0.67239,0.67204,0.67207,4022199993.0
2007-02-22 00:30:00,0.67217,0.6724,0.67206,0.67232,3276099995.0
2007-02-22 01:00:00,0.67243,0.67251,0.67213,0.6723,3532300003.0
2007-02-22 01:30:00,0.67225,0.67249,0.67219,0.67233,3602500008.0
2007-02-22 02:00:00,0.67235,0.67294,0.67227,0.67272,3854100004.0
2007-02-22 02:30:00,0.67271,0.67275,0.67241,0.67253,3832899977.0
2007-02-22 03:00:00,0.67255,0.67263,0.67235,0.67245,2738500000.0
2007-02-22 03:30:00,0.67243,0.67247,0.67207,0.67231,2691399990.0
2007-02-22 04:00:00,0.67232,0.67263,0.67226,0.67254,2983800000.0
2007-02-22 04:30:00,0.67248,0.67258,0.67226,0.67232,3484299998.0
2007-02-22 05:00:00,0.6723,0.67237,0.67186,0.6722,3299999995.0
2007-02-22 05:30:00,0.67219,0.67246,0.67191,0.67231,3622499999.0
2007-02-22 06:00:00,0.67225,0.67237,0.67212,0.6722,2524100012.0
2007-02-22 06:30:00,0.67218,0.67226,0.67208,0.67212,3042900003.0
2007-02-22 07:00:00,0.67207,0.67239,0.672,0.6722,3480099987.0
2007-02-22 07:30:00,0.67223,0.67226,0.67189,0.67215,3514800007.0
2007-02-22 08:00:00,0.6721,0.67233,0.67205,0.67224,3199000008.0
2007-02-22 08:30:00,0.67222,0.67233,0.67205,0.67229,3241200007.0
2007-02-22 09:00:00,0.67222,0.6726,0.67197,0.67238,3996899997.0
2007-02-22 09:30:00,0.6724,0.6724,0.67148,0.672,4566299986.0
2007-02-22 10:00:00,0.67205,0.67219,0.67169,0.67211,4330499998.0
2007-02-22 10:30:00,0.67211,0.67268,0.67194,0.67205,3965800003.0
2007-02-22 11:00:00,0.67197,0.67211,0.67109,0.67119,4708199996.0
2007-02-22 11:30:00,0.67125,0.67126,0.6707,0.67097,4047599998.0
2007-02-22 12:00:00,0.67092,0.67134,0.67083,0.67113,4054600009.0
2007-02-22 12:30:00,0.671,0.67128,0.671,0.67101,3960900016.0
2007-02-22 13:00:00,0.67101,0.67141,0.67076,0.67133,4086999993.0
2007-02-22 13:30:00,0.6713,0.67134,0.67083,0.67112,3738899974.0
2007-02-22 14:00:00,0.6711,0.67137,0.67099,0.67133,3606999988.0
2007-02-22 14:30:00,0.6713,0.67185,0.6712,0.6718,4102199995.0
2007-02-22 15:00:00,0.67175,0.67193,0.67165,0.67175,4077800011.0
2007-02-22 15:30:00,0.67176,0.67196,0.6716,0.67176,3891999988.0
2007-02-22 16:00:00,0.67178,0.67217,0.67166,0.67215,4085399977.0
2007-02-22 16:30:00,0.67213,0.67219,0.67179,0.67187,4270999994.0
2007-02-22 17:00:00,0.67184,0.67193,0.67117,0.67138,4161400021.0
2007-02-22 17:30:00,0.67143,0.6715,0.67105,0.67113,4052099994.0
2007-02-22 18:00:00,0.67114,0.67129,0.6707,0.67082,30822500012.0
2007-02-22 18:30:00,0.67082,0.67128,0.6708,0.67094,14469899993.0
2007-02-22 19:00:00,0.67089,0.67101,0.66986,0.67008,11248400012.0
2007-02-22 19:30:00,0.67012,0.67038,0.66999,0.67017,11214600025.0
2007-02-22 20:00:00,0.67022,0.67045,0.67009,0.67034,10760299993.0
2007-02-22 20:30:00,0.67033,0.67053,0.67028,0.6704,21111799983.0
2007-02-22 21:00:00,0.67043,0.67075,0.67037,0.67057,13293400018.0
2007-02-22 21:30:00,0.67053,0.67085,0.6705,0.67085,7190699996.0
2007-02-22 22:00:00,0.67084,0.67084,0.67056,0.67061,8738300009.0
2007-02-22 22:30:00,0.67062,0.67076,0.6704,0.67048,5621500005.0
2007-02-22 23:00:00,0.67034,0.67082,0.67034,0.67073,3439699989.0
2007-02-22 23:30:00,0.67073,0.67086,0.67048,0.67073,4108199990.0
2007-02-23 00:00:00,0.6707,0.671,0.67043,0.67078,3483299993.0
2007-02-23 00:30:00,0.67084,0.6709,0.67057,0.67075,3094400012.0
2007-02-23 01:00:00,0.67072,0.67091,0.6706,0.6708,3250400005.0
2007-02-23 01:30:00,0.67076,0.6708,0.67049,0.67071,3644700013.0
2007-02-23 02:00:00,0.6707,0.67099,0.67065,0.67085,3020199995.0
2007-02-23 02:30:00,0.67082,0.671,0.67063,0.67083,3757699987.0
2007-02-23 03:00:00,0.67085,0.67098,0.6704,0.67077,3270300011.0
2007-02-23 03:30:00,0.67078,0.67085,0.67062,0.67072,3158399993.0
2007-02-23 04:00:00,0.67075,0.67096,0.67051,0.67081,3497199992.0
2007-02-23 04:30:00,0.67083,0.67089,0.67054,0.67059,3085900024.0
2007-02-23 05:00:00,0.6706,0.67071,0.67053,0.67063,2733299989.0
2007-02-23 05:30:00,0.67063,0.6707,0.67029,0.67061,3539599982.0
2007-02-23 06:00:00,0.6706,0.67083,0.67054,0.6708,3009199998.0
2007-02-23 06:30:00,0.67078,0.67092,0.67055,0.67077,2952599986.0
2007-02-23 07:00:00,0.67072,0.6709,0.67069,0.6708,3190100008.0
2007-02-23 07:30:00,0.67078,0.67085,0.67045,0.67065,3745899997.0
2007-02-23 08:00:00,0.6706,0.67075,0.6705,0.67059,3467799992.0
2007-02-23 08:30:00,0.67061,0.67075,0.6704,0.67055,3734300002.0
2007-02-23 09:00:00,0.67053,0.67071,0.67016,0.67026,3721299981.0
2007-02-23 09:30:00,0.67024,0.67036,0.6698,0.67007,4092199998.0
2007-02-23 10:00:00,0.67005,0.67015,0.66974,0.66974,3818999987.0
2007-02-23 10:30:00,0.66976,0.67016,0.66968,0.67005,4408799989.0
2007-02-23 11:00:00,0.67004,0.67016,0.66978,0.66982,4295299991.0
2007-02-23 11:30:00,0.66993,0.67065,0.66984,0.67031,4348500004.0
2007-02-23 12:00:00,0.67025,0.67037,0.67006,0.67026,5008799987.0
2007-02-23 12:30:00,0.67023,0.67028,0.66995,0.66995,3547499986.0
2007-02-23 13:00:00,0.67,0.67004,0.66942,0.66965,4060000007.0
2007-02-23 13:30:00,0.66967,0.66998,0.66959,0.66974,3400799993.0
2007-02-23 14:00:00,0.6697,0.6698,0.66938,0.6695,3912200008.0
2007-02-23 14:30:00,0.66942,0.6695,0.66906,0.66948,4140700007.0
2007-02-23 15:00:00,0.66953,0.66966,0.669,0.66931,3249200003.0
2007-02-23 15:30:00,0.66931,0.66932,0.66893,0.6693,3591099988.0
2007-02-23 16:00:00,0.66934,0.6696,0.66918,0.66949,3856399982.0
2007-02-23 16:30:00,0.66947,0.67024,0.66947,0.67022,4808199994.0
2007-02-23 17:00:00,0.67024,0.67104,0.67024,0.67097,4832700008.0
2007-02-23 17:30:00,0.67097,0.67108,0.67075,0.67076,3992400009.0
2007-02-23 18:00:00,0.6707,0.67072,0.6701,0.67053,31825500003.0
2007-02-23 18:30:00,0.67053,0.67053,0.67005,0.67015,14045400025.0
2007-02-23 19:00:00,0.67015,0.67039,0.67011,0.67031,11369499986.0
2007-02-23 19:30:00,0.67028,0.67046,0.67016,0.67041,10811599998.0
2007-02-23 20:00:00,0.67047,0.67047,0.67023,0.67037,10516399974.0
2007-02-23 20:30:00,0.67038,0.6707,0.67033,0.6706,21245999961.0
2007-02-23 21:00:00,0.67063,0.67068,0.67052,0.6706,12958299990.0
2007-02-23 21:30:00,0.6706,0.67063,0.67015,0.67026,7501699999.0
2007-02-23 22:00:00,0.67033,0.67055,0.6702,0.6705,8253000022.0
2007-02-23 22:30:00,0.67052,0.67068,0.67017,0.67023,6257699961.0
2007-02-23 23:00:00,0.67013,0.67077,0.67013,0.67069,3721299987.0
2007-02-23 23:30:00,0.67057,0.6708,0.67031,0.6705,3717700004.0
2007-02-26 00:00:00,0.6703,0.67049,0.67027,0.67034,3018300006.0
2007-02-26 00:30:00,0.67041,0.67066,0.67037,0.67063,3663700007.0
2007-02-26 01:00:00,0.67061,0.67087,0.67038,0.67086,3668900012.0
2007-02-26 01:30:00,0.67081,0.67096,0.67071,0.67087,3916399985.0
2007-02-26 02:00:00,0.67081,0.67115,0.67081,0.67115,3788100022.0
2007-02-26 02:30:00,0.67117,0.67133,0.67086,0.6712,3625899983.0
2007-02-26 03:00:00,0.67122,0.67162,0.67104,0.67153,3000699990.0
2007-02-26 03:30:00,0.67153,0.67161,0.67134,0.67145,3146900013.0
2007-02-26 04:00:00,0.67153,0.67189,0.67146,0.6717,2791600010.0
2007-02-26 04:30:00,0.67169,0.67188,0.67147,0.67151,3693699993.0
2007-02-26 05:00:00,0.67152,0.67183,0.67145,0.67163,3171200005.0
2007-02-26 05:30:00,0.67162,0.67176,0.67153,0.67156,2895200005.0
2007-02-26 06:00:00,0.67153,0.67164,0.67116,0.67145,3092599999.0
2007-02-26 06:30:00,0.67145,0.67157,0.67118,0.6715,3044399987.0
2007-02-26 07:00:00,0.67147,0.67155,0.67136,0.67143,3423299999.0
2007-02-26 07:30:00,0.67138,0.67161,0.67136,0.67155,4349199993.0
2007-02-26 08:00:00,0.67151,0.67162,0.67134,0.67144,2857999994.0
2007-02-26 08:30:00,0.67148,0.67157,0.67124,0.67141,4421000011.0
2007-02-26 09:00:00,0.6714,0.67143,0.67084,0.67086,3712800011.0
2007-02-26 09:30:00,0.67092,0.6711,0.67054,0.67057,3759100004.0
2007-02-26 10:00:00,0.6705,0.67095,0.67039,0.67047,4502100003.0
2007-02-26 10:30:00,0.67047,0.67074,0.66991,0.67042,4270200014.0
2007-02-26 11:00:00,0.67039,0.67116,0.67032,0.67092,4170899997.0
2007-02-26 11:30:00,0.67097,0.67119,0.67038,0.67055,3969200010.0
2007-02-26 12:00:00,0.67047,0.67095,0.67044,0.67051,4539699979.0
2007-02-26 12:30:00,0.67047,0.67072,0.67036,0.67051,4153099996.0
2007-02-26 13:00:00,0.67052,0.67056,0.67016,0.6703,4087900013.0
2007-02-26 13:30:00,0.67031,0.67039,0.66998,0.67015,3987700003.0
2007-02-26 14:00:00,0.67016,0.67035,0.67005,0.67032,4020799991.0
2007-02-26 14:30:00,0.67032,0.67073,0.67032,0.6704,3712200007.0
2007-02-26 15:00:00,0.67039,0.67079,0.67035,0.67065,3716099996.0
2007-02-26 15:30:00,0.67064,0.67092,0.67064,0.67083,3570999988.0
2007-02-26 16:00:00,0.67086,0.67102,0.67068,0.67092,4049999994.0
2007-02-26 16:30:00,0.67084,0.67131,0.67084,0.67116,3199699994.0
2007-02-26 17:00:00,0.6711,0.67113,0.67086,0.67092,4298100022.0
2007-02-26 17:30:00,0.67097,0.67102,0.67056,0.67082,3476299995.0
2007-02-26 18:00:00,0.6708,0.67095,0.6701,0.6708,31180299974.0
2007-02-26 18:30:00,0.67078,0.67078,0.67023,0.67025,15123600022.0
2007-02-26 19:00:00,0.67025,0.67047,0.67019,0.67039,11930399994.0
2007-02-26 19:30:00,0.67041,0.67104,0.67034,0.67101,11574799968.0
2007-02-26 20:00:00,0.67107,0.67108,0.67087,0.67096,10438900017.0
2007-02-26 20:30:00,0.67098,0.67132,0.67092,0.6711,21789599970.0
2007-02-26 21:00:00,0.67112,0.67128,0.67102,0.67125,12629400018.0
2007-02-26 21:30:00,0.6712,0.67133,0.671,0.6712,8125499960.0
2007-02-26 22:00:00,0.67116,0.67135,0.67105,0.67125,7891400013.0
2007-02-26 22:30:00,0.67129,0.67135,0.67101,0.67106,5340100012.0
2007-02-26 23:00:00,0.67108,0.67145,0.67105,0.6713,3553999990.0
2007-02-26 23:30:00,0.67133,0.67157,0.67112,0.6714,4099900011.0
2007-02-27 00:00:00,0.67134,0.67178,0.67129,0.67142,2824499989.0
2007-02-27 00:30:00,0.67151,0.67177,0.67145,0.67171,3880300015.0
2007-02-27 01:00:00,0.67164,0.67179,0.67138,0.67176,3762899993.0
2007-02-27 01:30:00,0.67173,0.67185,0.67156,0.67172,3823900000.0
2007-02-27 02:00:00,0.67169,0.67178,0.67161,0.67175,3633599993.0
2007-02-27 02:30:00,0.67171,0.6718,0.67121,0.67138,3507099993.0
2007-02-27 03:00:00,0.67141,0.67145,0.67118,0.6712,2971299995.0
2007-02-27 03:30:00,0.67118,0.67122,0.67089,0.67112,3396899983.0
2007-02-27 04:00:00,0.6712,0.67125,0.6708,0.67103,3117999993.0
2007-02-27 04:30:00,0.67103,0.67113,0.67089,0.67098,3722999993.0
2007-02-27 05:00:00,0.67095,0.67128,0.67081,0.67115,3080699986.0
2007-02-27 05:30:00,0.67118,0.67137,0.67097,0.67117,3680399992.0
2007-02-27 06:00:00,0.6712,0.67134,0.67102,0.67119,3595199976.0
2007-02-27 06:30:00,0.67115,0.67128,0.67099,0.67111,2796199988.0
2007-02-27 07:00:00,0.67107,0.67115,0.67078,0.67105,2858500001.0
2007-02-27 07:30:00,0.67103,0.67132,0.67098,0.67115,3617699993.0
2007-02-27 08:00:00,0.6711,0.67147,0.67099,0.67118,2760100000.0
2007-02-27 08:30:00,0.67112,0.67159,0.67107,0.67116,3558099998.0
2007-02-27 09:00:00,0.6712,0.67125,0.67082,0.67114,4165599998.0
2007-02-27 09:30:00,0.67121,0.6718,0.67117,0.6717,3954399995.0
2007-02-27 10:00:00,0.67171,0.6726,0.67171,0.67241,4484200010.0
2007-02-27 10:30:00,0.67242,0.67255,0.67203,0.67246,4004299997.0
2007-02-27 11:00:00,0.6724,0.67264,0.67216,0.67234,4218200002.0
2007-02-27 11:30:00,0.6724,0.67258,0.67192,0.6721,4266900000.0
2007-02-27 12:00:00,0.67204,0.67226,0.67195,0.67222,4129000013.0
2007-02-27 12:30:00,0.67216,0.6725,0.67211,0.67246,4185799994.0
2007-02-27 13:00:00,0.67254,0.67263,0.67232,0.67239,3887400004.0
2007-02-27 13:30:00,0.67244,0.67262,0.67223,0.67259,4157600000.0
2007-02-27 14:00:00,0.6726,0.67278,0.67224,0.67278,4543700004.0
2007-02-27 14:30:00,0.67275,0.67349,0.67272,0.67325,3752899987.0
2007-02-27 15:00:00,0.67324,0.67368,0.67314,0.6734,4129699995.0
2007-02-27 15:30:00,0.67347,0.67381,0.67313,0.67342,4602099978.0
2007-02-27 16:00:00,0.67343,0.67373,0.67331,0.67351,4647800007.0
2007-02-27 16:30:00,0.67355,0.67364,0.67329,0.67358,3545100003.0
2007-02-27 17:00:00,0.67349,0.6737,0.67334,0.67352,4008900031.0
2007-02-27 17:30:00,0.67354,0.67367,0.67333,0.67357,3901299996.0
2007-02-27 18:00:00,0.67361,0.67371,0.67328,0.67353,32686000016.0
2007-02-27 18:30:00,0.67357,0.67372,0.67337,0.67346,14418200008.0
2007-02-27 19:00:00,0.67348,0.67389,0.67348,0.67363,11451900003.0
2007-02-27 19:30:00,0.6736,0.67385,0.67358,0.67367,12016399990.0
2007-02-27 20:00:00,0.67373,0.67384,0.67353,0.67362,11405599983.0
2007-02-27 20:30:00,0.67363,0.67407,0.6736,0.67385,21693899947.0
2007-02-27 21:00:00,0.67388,0.67442,0.6738,0.67422,12768199964.0
2007-02-27 21:30:00,0.67419,0.67453,0.67392,0.67447,7843700008.0
2007-02-27 22:00:00,0.67446,0.6753,0.67446,0.67484,7813600016.0
2007-02-27 22:30:00,0.67481,0.6752,0.67446,0.6745,6084399971.0
2007-02-27 23:00:00,0.67441,0.67525,0.67441,0.67518,3485600009.0
2007-02-27 23:30:00,0.67514,0.67525,0.67456,0.67475,3019199988.0
2007-02-28 00:00:00,0.67467,0.67469,0.67434,0.67436,3479000012.0
2007-02-28 00:30:00,0.67443,0.67459,0.67379,0.67379,3420199982.0
2007-02-28 01:00:00,0.67382,0.67423,0.6737,0.67414,3151799992.0
2007-02-28 01:30:00,0.67408,0.67419,0.67392,0.67392,4025199991.0
2007-02-28 02:00:00,0.67389,0.67433,0.67374,0.67404,3645600014.0
2007-02-28 02:30:00,0.67402,0.67407,0.67364,0.6737,3635899982.0
2007-02-28 03:00:00,0.67371,0.67378,0.67309,0.67315,3135400011.0
2007-02-28 03:30:00,0.67312,0.67334,0.67304,0.67318,3041499995.0
2007-02-28 04:00:00,0.67327,0.67332,0.67289,0.67293,2854899993.0
2007-02-28 04:30:00,0.67291,0.67317,0.67283,0.673,4078599995.0
2007-02-28 05:00:00,0.673,0.67319,0.67288,0.67293,2957200007.0
2007-02-28 05:30:00,0.67292,0.67308,0.67261,0.67299,3707300008.0
2007-02-28 06:00:00,0.67305,0.67317,0.67282,0.67295,3276999995.0
2007-02-28 06:30:00,0.67295,0.67329,0.67278,0.67325,2860300005.0
2007-02-28 07:00:00,0.67319,0.67331,0.67309,0.67325,3743800011.0
2007-02-28 07:30:00,0.67325,0.67366,0.67319,0.67335,3225800011.0
2007-02-28 08:00:00,0.67327,0.67353,0.67293,0.67341,3706600006.0
2007-02-28 08:30:00,0.6734,0.67374,0.67336,0.67365,4006399997.0
2007-02-28 09:00:00,0.67361,0.67486,0.67339,0.67468,4711000013.0
2007-02-28 09:30:00,0.67468,0.67492,0.67399,0.67415,3886099990.0
2007-02-28 10:00:00,0.6741,0.67466,0.67405,0.6745,4351200016.0
2007-02-28 10:30:00,0.67451,0.67517,0.67451,0.67507,4187200006.0
2007-02-28 11:00:00,0.67502,0.67561,0.67483,0.67498,4463200011.0
2007-02-28 11:30:00,0.67501,0.67501,0.6742,0.67454,4656900001.0
2007-02-28 12:00:00,0.67445,0.67488,0.6741,0.67419,4312700013.0
2007-02-28 12:30:00,0.67414,0.67459,0.67399,0.674,4843400001.0
2007-02-28 13:00:00,0.6741,0.67418,0.67363,0.67374,4006799972.0
2007-02-28 13:30:00,0.67376,0.67404,0.67368,0.6739,4210799992.0
2007-02-28 14:00:00,0.67392,0.67417,0.67353,0.67368,4328400029.0
2007-02-28 14:30:00,0.67363,0.67394,0.67363,0.6739,4148500002.0
2007-02-28 15:00:00,0.6739,0.67403,0.67348,0.67377,3856999980.0
2007-02-28 15:30:00,0.67375,0.67377,0.67319,0.67346,4193699993.0
2007-02-28 16:00:00,0.67343,0.67371,0.67335,0.67363,3728499974.0
2007-02-28 16:30:00,0.67369,0.6741,0.67356,0.67408,4330299989.0
2007-02-28 17:00:00,0.67396,0.67433,0.67382,0.67382,4639600017.0
2007-02-28 17:30:00,0.67378,0.67393,0.67355,0.67388,4309899970.0
2007-02-28 18:00:00,0.67397,0.6743,0.67375,0.67415,30399000011.0
2007-02-28 18:30:00,0.67412,0.67451,0.67411,0.6744,14456600000.0
2007-02-28 19:00:00,0.67439,0.67448,0.67388,0.67404,12440999964.0
2007-02-28 19:30:00,0.67402,0.67443,0.67382,0.67412,11101400031.0
2007-02-28 20:00:00,0.67423,0.67455,0.67401,0.67402,11230699988.0
2007-02-28 20:30:00,0.67403,0.67415,0.67382,0.6739,21129399962.0
2007-02-28 21:00:00,0.67394,0.67423,0.67381,0.67387,13083399974.0
2007-02-28 21:30:00,0.67385,0.67389,0.6735,0.67373,7003400021.0
2007-02-28 22:00:00,0.67373,0.67378,0.67342,0.67361,7724599990.0
2007-02-28 22:30:00,0.67364,0.67375,0.67348,0.67348,5583299999.0
2007-02-28 23:00:00,0.67336,0.67389,0.67336,0.67366,3997899979.0
2007-02-28 23:30:00,0.67368,0.67376,0.67325,0.67346,3191900001.0
2007-03-01 00:00:00,0.67339,0.67367,0.67339,0.67348,3770000007.0
2007-03-01 00:30:00,0.67353,0.67375,0.67345,0.67361,3284700012.0
2007-03-01 01:00:00,0.6736,0.67378,0.67335,0.67368,3599100012.0
2007-03-01 01:30:00,0.67368,0.6737,0.67325,0.6734,3995899989.0
2007-03-01 02:00:00,0.67343,0.6737,0.67332,0.67354,3604799989.0
2007-03-01 02:30:00,0.67352,0.67383,0.67342,0.67361,3727500001.0
2007-03-01 03:00:00,0.67367,0.67374,0.67341,0.67363,4148299996.0
2007-03-01 03:30:00,0.67367,0.6738,0.67338,0.67351,2252799996.0
2007-03-01 04:00:00,0.67358,0.67362,0.67337,0.6734,3585900012.0
2007-03-01 04:30:00,0.67342,0.67394,0.67341,0.67377,3310200016.0
2007-03-01 05:00:00,0.67379,0.6738,0.6735,0.67353,3375300000.0
2007-03-01 05:30:00,0.67353,0.6738,0.67331,0.67373,3599399987.0
2007-03-01 06:00:00,0.67364,0.6737,0.67346,0.6736,3801099999.0
2007-03-01 06:30:00,0.67361,0.67383,0.67348,0.67372,2744000009.0
2007-03-01 07:00:00,0.6737,0.67379,0.67359,0.67365,3215600005.0
2007-03-01 07:30:00,0.67363,0.67373,0.67349,0.67359,3904699998.0
2007-03-01 08:00:00,0.6735,0.67375,0.67342,0.6736,3285599994.0
2007-03-01 08:30:00,0.67358,0.67456,0.67352,0.67441,3387599999.0
2007-03-01 09:00:00,0.67442,0.67464,0.67421,0.67451,4279500002.0
2007-03-01 09:30:00,0.67458,0.67468,0.67414,0.67429,4138799993.0
2007-03-01 10:00:00,0.67428,0.6751,0.67428,0.67502,4159400009.0
2007-03-01 10:30:00,0.67502,0.67516,0.67455,0.67473,4247099989.0
2007-03-01 11:00:00,0.67473,0.67518,0.67463,0.675,3903899987.0
2007-03-01 11:30:00,0.67499,0.67499,0.67351,0.67357,4083400023.0
2007-03-01 12:00:00,0.67351,0.67401,0.67337,0.674,4177000020.0
2007-03-01 12:30:00,0.67397,0.67401,0.67366,0.67398,4165799992.0
2007-03-01 13:00:00,0.67396,0.67401,0.67283,0.67316,4224499997.0
2007-03-01 13:30:00,0.67313,0.67343,0.67295,0.67332,4398999991.0
2007-03-01 14:00:00,0.67332,0.6737,0.67278,0.67349,4320500015.0
2007-03-01 14:30:00,0.67344,0.67374,0.67335,0.67354,4129699994.0
2007-03-01 15:00:00,0.67356,0.67402,0.67323,0.67341,3937300002.0
2007-03-01 15:30:00,0.67336,0.6737,0.67305,0.67308,4324699983.0
2007-03-01 16:00:00,0.67314,0.67344,0.6728,0.67343,4125899990.0
2007-03-01 16:30:00,0.67337,0.67387,0.67321,0.67358,4629700028.0
2007-03-01 17:00:00,0.67369,0.67374,0.67241,0.67252,4427500003.0
2007-03-01 17:30:00,0.67254,0.67277,0.67186,0.67233,3791999989.0
2007-03-01 18:00:00,0.67234,0.67284,0.67223,0.67253,31188899993.0
2007-03-01 18:30:00,0.67253,0.67285,0.67238,0.67275,14330799973.0
2007-03-01 19:00:00,0.6727,0.67281,0.67222,0.67266,11976999997.0
2007-03-01 19:30:00,0.67265,0.67314,0.67265,0.67309,10442399993.0
2007-03-01 20:00:00,0.67311,0.67314,0.67275,0.67282,11579099996.0
2007-03-01 20:30:00,0.67283,0.67323,0.67256,0.6727,21732499999.0
2007-03-01 21:00:00,0.67272,0.67308,0.67261,0.67287,13159999977.0
2007-03-01 21:30:00,0.67287,0.67307,0.67281,0.67307,7088399983.0
2007-03-01 22:00:00,0.67304,0.67305,0.6727,0.6728,7943500021.0
2007-03-01 22:30:00,0.67285,0.67316,0.67266,0.6728,5512000012.0
2007-03-01 23:00:00,0.67271,0.67312,0.67271,0.67305,3340900000.0
2007-03-01 23:30:00,0.67306,0.67323,0.67282,0.67307,3509600010.0
2007-03-02 00:00:00,0.67305,0.67309,0.67273,0.67273,3647999991.0
2007-03-02 00:30:00,0.67281,0.67287,0.67258,0.6727,3260499982.0
2007-03-02 01:00:00,0.67273,0.67281,0.67234,0.67261,3815300005.0
2007-03-02 01:30:00,0.67259,0.67281,0.67244,0.67258,3841899982.0
2007-03-02 02:00:00,0.67262,0.67296,0.67249,0.67294,4211799992.0
2007-03-02 02:30:00,0.67289,0.67295,0.67269,0.67278,3423599992.0
2007-03-02 03:00:00,0.67282,0.67285,0.67253,0.67272,3190099999.0
2007-03-02 03:30:00,0.67271,0.67278,0.67257,0.67257,2377200005.0
2007-03-02 04:00:00,0.67269,0.67282,0.67249,0.67272,3081200016.0
2007-03-02 04:30:00,0.67271,0.67286,0.67239,0.67263,4040500011.0
2007-03-02 05:00:00,0.6727,0.67288,0.67249,0.67274,3408599983.0
2007-03-02 05:30:00,0.67272,0.67315,0.67261,0.67293,3198600004.0
2007-03-02 06:00:00,0.6729,0.673,0.6725,0.673,3381200005.0
2007-03-02 06:30:00,0.67297,0.67312,0.6729,0.67305,3253200002.0
2007-03-02 07:00:00,0.673,0.67325,0.67285,0.67305,3342799997.0
2007-03-02 07:30:00,0.67302,0.67315,0.67263,0.67298,4066299993.0
2007-03-02 08:00:00,0.67295,0.67354,0.67279,0.67313,3210700001.0
2007-03-02 08:30:00,0.67313,0.67394,0.67304,0.67381,3491100015.0
2007-03-02 09:00:00,0.67381,0.67394,0.67341,0.67388,4355299992.0
2007-03-02 09:30:00,0.67386,0.67388,0.67342,0.67365,4119799989.0
2007-03-02 10:00:00,0.67367,0.67397,0.67355,0.6738,4108800017.0
2007-03-02 10:30:00,0.67381,0.6741,0.67328,0.67343,3635100020.0
2007-03-02 11:00:00,0.67335,0.67353,0.67302,0.67314,4372199986.0
2007-03-02 11:30:00,0.67319,0.67384,0.67295,0.67379,4204400000.0
2007-03-02 12:00:00,0.67373,0.67456,0.67367,0.67456,4849099994.0
2007-03-02 12:30:00,0.67459,0.67466,0.67422,0.6746,4300299970.0
2007-03-02 13:00:00,0.67465,0.67511,0.67455,0.67497,4359800009.0
2007-03-02 13:30:00,0.67501,0.67574,0.67482,0.67552,3733200002.0
2007-03-02 14:00:00,0.67551,0.67724,0.67515,0.67695,3844299996.0
2007-03-02 14:30:00,0.6769,0.67716,0.67667,0.67695,3658000002.0
2007-03-02 15:00:00,0.67689,0.67773,0.67659,0.67762,3851599991.0
2007-03-02 15:30:00,0.67757,0.67844,0.67722,0.67836,4103299998.0
2007-03-02 16:00:00,0.67836,0.6785,0.67788,0.67803,4380399999.0
2007-03-02 16:30:00,0.67803,0.67804,0.6772,0.67733,3961999996.0
2007-03-02 17:00:00,0.67725,0.67763,0.6767,0.6768,4508599983.0
2007-03-02 17:30:00,0.67687,0.67732,0.67669,0.6773,3824599999.0
2007-03-02 18:00:00,0.67724,0.67765,0.67709,0.67742,29863599999.0
2007-03-02 18:30:00,0.67746,0.67755,0.67698,0.6774,14839500008.0
2007-03-02 19:00:00,0.6774,0.6778,0.67712,0.67776,11272199958.0
2007-03-02 19:30:00,0.67773,0.67819,0.6776,0.67812,10936799984.0
2007-03-02 20:00:00,0.67819,0.67842,0.67792,0.67827,10678999996.0
2007-03-02 20:30:00,0.67828,0.67875,0.67821,0.6786,21344799994.0
2007-03-02 21:00:00,0.67863,0.67865,0.6784,0.67843,13414399999.0
2007-03-02 21:30:00,0.67838,0.67866,0.6783,0.67864,7453499973.0
2007-03-02 22:00:00,0.67856,0.6788,0.67842,0.67851,7688499977.0
2007-03-02 22:30:00,0.67865,0.67879,0.67839,0.67853,5718900003.0
2007-03-02 23:00:00,0.67844,0.67884,0.67844,0.6786,4426299984.0
2007-03-02 23:30:00,0.67863,0.67873,0.67837,0.6785,3825899986.0
2007-03-05 00:00:00,0.67849,0.67914,0.67849,0.67888,4016899999.0
2007-03-05 00:30:00,0.67894,0.67922,0.67868,0.67904,3769599995.0
2007-03-05 01:00:00,0.67896,0.67979,0.67889,0.67972,4166300011.0
2007-03-05 01:30:00,0.67971,0.68158,0.67961,0.68135,4367900017.0
2007-03-05 02:00:00,0.68137,0.68406,0.68137,0.68248,4344599991.0
2007-03-05 02:30:00,0.68255,0.68355,0.68204,0.68296,3903699998.0
2007-03-05 03:00:00,0.6829,0.68291,0.68208,0.6824,3877099976.0
2007-03-05 03:30:00,0.68235,0.68238,0.68112,0.68118,3250000009.0
2007-03-05 04:00:00,0.68131,0.68145,0.68098,0.6813,3897199982.0
2007-03-05 04:30:00,0.68127,0.68149,0.68103,0.68125,3544799996.0
2007-03-05 05:00:00,0.68125,0.68137,0.68078,0.68123,4155999993.0
2007-03-05 05:30:00,0.68123,0.68127,0.68068,0.68073,3594599997.0
2007-03-05 06:00:00,0.68073,0.68128,0.68067,0.68123,3577199993.0
2007-03-05 06:30:00,0.68119,0.68164,0.68048,0.68048,4232100006.0
2007-03-05 07:00:00,0.68041,0.68216,0.68041,0.68188,3580899995.0
2007-03-05 07:30:00,0.68188,0.68234,0.68182,0.68197,3700200001.0
2007-03-05 08:00:00,0.68195,0.68275,0.68168,0.68267,3713800001.0
2007-03-05 08:30:00,0.68274,0.68305,0.682,0.68206,4275699992.0
2007-03-05 09:00:00,0.68198,0.68355,0.68156,0.68342,4120500006.0
2007-03-05 09:30:00,0.68338,0.68387,0.68283,0.68334,4254900022.0
2007-03-05 10:00:00,0.68333,0.68358,0.68275,0.68277,4066400002.0
2007-03-05 10:30:00,0.68274,0.68299,0.68248,0.68252,4106400001.0
2007-03-05 11:00:00,0.68248,0.68275,0.6818,0.68207,4741399976.0
2007-03-05 11:30:00,0.68219,0.68282,0.68219,0.68252,4470099981.0
2007-03-05 12:00:00,0.68244,0.68283,0.68241,0.68281,4452999986.0
2007-03-05 12:30:00,0.68272,0.68289,0.68249,0.68268,4003600001.0
2007-03-05 13:00:00,0.68272,0.68273,0.68201,0.68217,4370199995.0
2007-03-05 13:30:00,0.68218,0.68218,0.68124,0.68139,4635499985.0
2007-03-05 14:00:00,0.68137,0.68187,0.68127,0.68182,4270999998.0
2007-03-05 14:30:00,0.68184,0.6821,0.6809,0.68107,4101099982.0
2007-03-05 15:00:00,0.68118,0.68192,0.68076,0.68104,3755599995.0
2007-03-05 15:30:00,0.68099,0.68127,0.6807,0.68104,4067799984.0
2007-03-05 16:00:00,0.68104,0.68111,0.68049,0.68075,3909599968.0
2007-03-05 16:30:00,0.68073,0.68086,0.6798,0.68044,4181300001.0
2007-03-05 17:00:00,0.6805,0.68101,0.67975,0.68014,4053700000.0
2007-03-05 17:30:00,0.68019,0.68068,0.68011,0.68011,4292200007.0
2007-03-05 18:00:00,0.68003,0.68137,0.67997,0.68123,31651300024.0
2007-03-05 18:30:00,0.68126,0.68142,0.6806,0.6806,13969699959.0
2007-03-05 19:00:00,0.6805,0.68103,0.67994,0.68098,12675100010.0
2007-03-05 19:30:00,0.68098,0.68125,0.68061,0.68063,10648300030.0
2007-03-05 20:00:00,0.68068,0.6811,0.68034,0.6811,10297600003.0
2007-03-05 20:30:00,0.68112,0.68139,0.68087,0.68121,21146400008.0
2007-03-05 21:00:00,0.68123,0.68134,0.68091,0.68093,12861999982.0
2007-03-05 21:30:00,0.68088,0.68124,0.68069,0.68124,7349999983.0
2007-03-05 22:00:00,0.68124,0.68126,0.68095,0.6812,7992700021.0
2007-03-05 22:30:00,0.68125,0.6813,0.68065,0.68108,5898000005.0
2007-03-05 23:00:00,0.68088,0.68132,0.68088,0.68124,3691299985.0
2007-03-05 23:30:00,0.68129,0.68156,0.68118,0.68145,4474999977.0
2007-03-06 00:00:00,0.68141,0.68176,0.68114,0.68168,4002399996.0
2007-03-06 00:30:00,0.68173,0.6818,0.68127,0.68153,4359200004.0
2007-03-06 01:00:00,0.68155,0.682,0.68116,0.68127,3674600016.0
2007-03-06 01:30:00,0.68126,0.68175,0.68112,0.68122,3965000007.0
2007-03-06 02:00:00,0.6812,0.68157,0.68081,0.68118,3922899977.0
2007-03-06 02:30:00,0.68111,0.68135,0.68085,0.68133,3717499985.0
2007-03-06 03:00:00,0.68133,0.68133,0.68044,0.68091,3483500015.0
2007-03-06 03:30:00,0.68091,0.68099,0.68016,0.68018,3687899998.0
2007-03-06 04:00:00,0.68023,0.68033,0.67948,0.67951,4218600004.0
2007-03-06 04:30:00,0.67946,0.68002,0.67926,0.6799,4036999986.0
2007-03-06 05:00:00,0.67989,0.67998,0.67952,0.67988,3954400000.0
2007-03-06 05:30:00,0.67988,0.67995,0.6795,0.67979,3869300000.0
2007-03-06 06:00:00,0.67987,0.68009,0.67926,0.67927,3862499990.0
2007-03-06 06:30:00,0.67926,0.68031,0.67921,0.68024,3498299994.0
2007-03-06 07:00:00,0.68016,0.68046,0.67991,0.68037,3532499984.0
2007-03-06 07:30:00,0.68033,0.68047,0.67995,0.6803,4644099990.0
2007-03-06 08:00:00,0.6803,0.6804,0.67994,0.68007,3364099991.0
2007-03-06 08:30:00,0.68012,0.681,0.68011,0.68056,4070699987.0
2007-03-06 09:00:00,0.68057,0.68075,0.68029,0.6806,4126699986.0
2007-03-06 09:30:00,0.68064,0.68082,0.67979,0.68031,3768399981.0
2007-03-06 10:00:00,0.68023,0.68096,0.67987,0.68089,4588600029.0
2007-03-06 10:30:00,0.68088,0.68106,0.6806,0.68081,3918799995.0
2007-03-06 11:00:00,0.68078,0.68107,0.6807,0.68082,4458200001.0
2007-03-06 11:30:00,0.68085,0.68085,0.68025,0.68039,4190500011.0
2007-03-06 12:00:00,0.68029,0.68053,0.68,0.68038,4264999993.0
2007-03-06 12:30:00,0.68037,0.68067,0.6803,0.68044,3796799999.0
2007-03-06 13:00:00,0.68046,0.68074,0.68024,0.68029,4137400000.0
2007-03-06 13:30:00,0.6803,0.68032,0.67989,0.68004,4343199987.0
2007-03-06 14:00:00,0.67993,0.68003,0.67965,0.67992,3987599990.0
2007-03-06 14:30:00,0.67987,0.67993,0.67951,0.67986,3999800005.0
2007-03-06 15:00:00,0.67983,0.67991,0.67935,0.67982,3999000009.0
2007-03-06 15:30:00,0.67978,0.68036,0.6797,0.68033,3729499993.0
2007-03-06 16:00:00,0.68034,0.68054,0.68007,0.68013,3816100013.0
2007-03-06 16:30:00,0.6801,0.68024,0.67989,0.68014,3851999993.0
2007-03-06 17:00:00,0.68014,0.68057,0.68004,0.68048,4319100009.0
2007-03-06 17:30:00,0.68052,0.68078,0.68034,0.68056,3443499990.0
2007-03-06 18:00:00,0.68051,0.68063,0.6799,0.68035,30010399982.0
2007-03-06 18:30:00,0.68035,0.68042,0.68001,0.68001,14899700038.0
2007-03-06 19:00:00,0.68004,0.68025,0.6799,0.68013,12309200000.0
2007-03-06 19:30:00,0.68011,0.68017,0.67982,0.67992,11622399994.0
2007-03-06 20:00:00,0.68005,0.68018,0.67968,0.68012,11391400010.0
2007-03-06 20:30:00,0.68013,0.6802,0.67987,0.68002,21536799998.0
2007-03-06 21:00:00,0.68005,0.68026,0.68,0.68007,12933199989.0
2007-03-06 21:30:00,0.68004,0.68014,0.6798,0.67996,7716099992.0
2007-03-06 22:00:00,0.67997,0.68003,0.6792,0.67935,8289499972.0
2007-03-06 22:30:00,0.67937,0.67946,0.6792,0.67925,5436899994.0
2007-03-06 23:00:00,0.67908,0.67988,0.67908,0.6796,3865400004.0
2007-03-06 23:30:00,0.67962,0.67966,0.67918,0.67947,3952499980.0
2007-03-07 00:00:00,0.67942,0.67944,0.67897,0.67897,3342199994.0
2007-03-07 00:30:00,0.67905,0.67919,0.67863,0.6787,3032500016.0
2007-03-07 01:00:00,0.67859,0.67859,0.67815,0.67834,4132399991.0
2007-03-07 01:30:00,0.67826,0.67885,0.67824,0.67866,3978099981.0
2007-03-07 02:00:00,0.67862,0.67872,0.6785,0.67865,3919100003.0
2007-03-07 02:30:00,0.67862,0.67875,0.67825,0.6787,3822500005.0
2007-03-07 03:00:00,0.67878,0.67995,0.67861,0.67995,3455300010.0
2007-03-07 03:30:00,0.68012,0.68065,0.67911,0.67977,3530099989.0
2007-03-07 04:00:00,0.67985,0.68007,0.67965,0.6799,3536200004.0
2007-03-07 04:30:00,0.67987,0.68026,0.67957,0.68005,3568699989.0
2007-03-07 05:00:00,0.68002,0.68072,0.67994,0.68025,3759299990.0
2007-03-07 05:30:00,0.68025,0.68031,0.6797,0.67992,3678500008.0
2007-03-07 06:00:00,0.67991,0.68031,0.6798,0.6801,3134300002.0
2007-03-07 06:30:00,0.6801,0.68072,0.67984,0.68067,3795200003.0
2007-03-07 07:00:00,0.68062,0.68081,0.68031,0.6807,3631200004.0
2007-03-07 07:30:00,0.68068,0.68073,0.68032,0.68053,3579400001.0
2007-03-07 08:00:00,0.6805,0.68058,0.68005,0.6801,3040800006.0
2007-03-07 08:30:00,0.68012,0.68018,0.67942,0.67973,4112400010.0
2007-03-07 09:00:00,0.67973,0.68002,0.6794,0.67945,3963900020.0
2007-03-07 09:30:00,0.67958,0.67985,0.67921,0.67975,4354699988.0
2007-03-07 10:00:00,0.67973,0.67998,0.67969,0.67992,4177600010.0
2007-03-07 10:30:00,0.67991,0.68009,0.67969,0.68005,4421499999.0
2007-03-07 11:00:00,0.68015,0.68068,0.68015,0.68037,3975599995.0
2007-03-07 11:30:00,0.6804,0.6804,0.68,0.68008,4277499991.0
2007-03-07 12:00:00,0.68001,0.68026,0.6797,0.68021,4245600004.0
2007-03-07 12:30:00,0.68019,0.68023,0.67972,0.68009,3661699980.0
2007-03-07 13:00:00,0.68014,0.68051,0.68009,0.68043,3983699984.0
2007-03-07 13:30:00,0.68044,0.68066,0.68031,0.68052,3983400024.0
2007-03-07 14:00:00,0.68052,0.68059,0.68029,0.68042,4034299999.0
2007-03-07 14:30:00,0.68039,0.68108,0.68039,0.68098,4107400010.0
2007-03-07 15:00:00,0.68095,0.6812,0.68061,0.68062,3968100006.0
2007-03-07 15:30:00,0.68064,0.68069,0.68039,0.68055,3708700006.0
2007-03-07 16:00:00,0.68057,0.68077,0.68036,0.68068,3632399997.0
2007-03-07 16:30:00,0.68069,0.68113,0.68063,0.68096,3988100001.0
2007-03-07 17:00:00,0.68094,0.68102,0.68058,0.68071,4620300012.0
2007-03-07 17:30:00,0.68075,0.68124,0.68068,0.68087,4176599990.0
2007-03-07 18:00:00,0.68087,0.68088,0.68049,0.68063,27382000010.0
2007-03-07 18:30:00,0.68065,0.68089,0.68049,0.68054,15124999984.0
2007-03-07 19:00:00,0.6805,0.68092,0.68049,0.68074,12696599985.0
2007-03-07 19:30:00,0.68073,0.68084,0.68043,0.68062,11042100010.0
2007-03-07 20:00:00,0.68067,0.68085,0.6806,0.68077,11370100028.0
2007-03-07 20:30:00,0.68078,0.68117,0.68074,0.68085,21276299952.0
2007-03-07 21:00:00,0.68083,0.68133,0.6808,0.68109,13408100007.0
2007-03-07 21:30:00,0.68105,0.68173,0.68105,0.68154,7990400014.0
2007-03-07 22:00:00,0.68155,0.68162,0.68138,0.6815,7766700011.0
2007-03-07 22:30:00,0.68154,0.68158,0.68135,0.68146,5780199968.0
2007-03-07 23:00:00,0.68119,0.68177,0.68119,0.68163,4181899998.0
2007-03-07 23:30:00,0.6817,0.68178,0.68135,0.68152,3011899996.0
2007-03-08 00:00:00,0.68148,0.68202,0.68148,0.68196,3748099993.0
2007-03-08 00:30:00,0.68205,0.6831,0.682,0.68253,4223000014.0
2007-03-08 01:00:00,0.68249,0.68325,0.68244,0.68276,3782600003.0
2007-03-08 01:30:00,0.68272,0.68295,0.68253,0.68259,4173400013.0
2007-03-08 02:00:00,0.68259,0.68291,0.68257,0.68265,3347999985.0
2007-03-08 02:30:00,0.68263,0.68287,0.68244,0.68276,3486600006.0
2007-03-08 03:00:00,0.68279,0.68285,0.6819,0.6821,3457200019.0
2007-03-08 03:30:00,0.68204,0.6823,0.6819,0.68207,3405299990.0
2007-03-08 04:00:00,0.68215,0.68227,0.68201,0.68218,3014300008.0
2007-03-08 04:30:00,0.68219,0.68229,0.68202,0.6821,3958399981.0
2007-03-08 05:00:00,0.68209,0.68231,0.68194,0.68203,3107999988.0
2007-03-08 05:30:00,0.68202,0.68219,0.68188,0.68203,3507999978.0
2007-03-08 06:00:00,0.68205,0.68219,0.68192,0.6821,3165300014.0
2007-03-08 06:30:00,0.68214,0.68226,0.68206,0.68215,3051199991.0
2007-03-08 07:00:00,0.68209,0.68209,0.68108,0.6813,3321900003.0
2007-03-08 07:30:00,0.68135,0.68155,0.68091,0.68144,4414400012.0
2007-03-08 08:00:00,0.68138,0.68147,0.68117,0.68124,3292300026.0
2007-03-08 08:30:00,0.68122,0.68146,0.68092,0.68142,3752400003.0
2007-03-08 09:00:00,0.68147,0.68164,0.68125,0.68147,4211300007.0
2007-03-08 09:30:00,0.68147,0.68166,0.68112,0.6812,3610200005.0
2007-03-08 10:00:00,0.68108,0.6814,0.68099,0.68099,3865500012.0
2007-03-08 10:30:00,0.68097,0.68098,0.68006,0.68032,4251899976.0
2007-03-08 11:00:00,0.68026,0.68038,0.67974,0.67981,3967300012.0
2007-03-08 11:30:00,0.67987,0.68015,0.67969,0.68002,4280499983.0
2007-03-08 12:00:00,0.67996,0.68019,0.67988,0.67995,4296899989.0
2007-03-08 12:30:00,0.67987,0.67992,0.67961,0.67972,3966600009.0
2007-03-08 13:00:00,0.67973,0.67996,0.67938,0.67985,4401400005.0
2007-03-08 13:30:00,0.67994,0.67994,0.67953,0.67955,4231099994.0
2007-03-08 14:00:00,0.67941,0.68132,0.67941,0.6813,4695400022.0
2007-03-08 14:30:00,0.68124,0.682,0.6812,0.68123,4468300002.0
2007-03-08 15:00:00,0.68118,0.68156,0.68118,0.68148,3845999994.0
2007-03-08 15:30:00,0.68145,0.68216,0.6812,0.68138,3859200008.0
2007-03-08 16:00:00,0.68139,0.68146,0.68031,0.68065,4442400006.0
2007-03-08 16:30:00,0.68061,0.68071,0.6803,0.68048,4156599986.0
2007-03-08 17:00:00,0.68043,0.68057,0.68025,0.68047,4439300021.0
2007-03-08 17:30:00,0.6805,0.68053,0.68,0.68,3287299992.0
2007-03-08 18:00:00,0.68,0.68027,0.67998,0.6802,31945400039.0
2007-03-08 18:30:00,0.68022,0.68033,0.68002,0.6802,14130799968.0
2007-03-08 19:00:00,0.6802,0.68047,0.68015,0.6804,11931699985.0
2007-03-08 19:30:00,0.6804,0.68081,0.68031,0.68075,10586500004.0
2007-03-08 20:00:00,0.68083,0.68085,0.68047,0.68053,11023199993.0
2007-03-08 20:30:00,0.68053,0.68057,0.68016,0.68016,22158499986.0
2007-03-08 21:00:00,0.68019,0.68036,0.68013,0.68022,12518800010.0
2007-03-08 21:30:00,0.6802,0.68068,0.6802,0.68068,7454900000.0
2007-03-08 22:00:00,0.68068,0.68084,0.68047,0.68047,8252899999.0
2007-03-08 22:30:00,0.6805,0.68071,0.68035,0.68046,5775999983.0
2007-03-08 23:00:00,0.68034,0.68076,0.6803,0.6806,4008100009.0
2007-03-08 23:30:00,0.68063,0.68106,0.68044,0.68087,3475099982.0
2007-03-09 00:00:00,0.68088,0.68094,0.68053,0.68053,3496300006.0
2007-03-09 00:30:00,0.68067,0.6809,0.68041,0.68062,3346700012.0
2007-03-09 01:00:00,0.68057,0.68105,0.68057,0.68086,3994600006.0
2007-03-09 01:30:00,0.68083,0.68097,0.68068,0.68076,3226100004.0
2007-03-09 02:00:00,0.68072,0.68079,0.68057,0.68065,3915699984.0
2007-03-09 02:30:00,0.68062,0.68081,0.68009,0.68075,3656599996.0
2007-03-09 03:00:00,0.68078,0.68082,0.68041,0.68065,3382599994.0
2007-03-09 03:30:00,0.68057,0.6807,0.68024,0.68065,2883300006.0
2007-03-09 04:00:00,0.6807,0.68093,0.68049,0.68093,2957199993.0
2007-03-09 04:30:00,0.68092,0.68132,0.68065,0.68115,3051899996.0
2007-03-09 05:00:00,0.68115,0.68128,0.68098,0.68123,3084800013.0
2007-03-09 05:30:00,0.68121,0.68129,0.68076,0.68092,2949899997.0
2007-03-09 06:00:00,0.68093,0.68126,0.6809,0.68107,3300200003.0
2007-03-09 06:30:00,0.68107,0.68117,0.68067,0.68075,2868199997.0
2007-03-09 07:00:00,0.68063,0.6807,0.68017,0.68062,3448099998.0
2007-03-09 07:30:00,0.68061,0.68063,0.68035,0.68049,3263499991.0
2007-03-09 08:00:00,0.6804,0.68053,0.68013,0.68043,3404500009.0
2007-03-09 08:30:00,0.68041,0.68061,0.68033,0.68048,3728699995.0
2007-03-09 09:00:00,0.68049,0.68103,0.68033,0.68089,3854199982.0
2007-03-09 09:30:00,0.68094,0.68152,0.68088,0.68125,4104000018.0
2007-03-09 10:00:00,0.68119,0.68144,0.68104,0.68123,4203400000.0
2007-03-09 10:30:00,0.68123,0.68162,0.68119,0.68137,4417299998.0
2007-03-09 11:00:00,0.68137,0.68139,0.6811,0.68112,3759499982.0
2007-03-09 11:30:00,0.68136,0.68183,0.6811,0.68116,4332100007.0
2007-03-09 12:00:00,0.68107,0.68137,0.68098,0.68112,4225800001.0
2007-03-09 12:30:00,0.68107,0.68131,0.68093,0.68105,4097899999.0
2007-03-09 13:00:00,0.68106,0.68109,0.68076,0.681,4016599990.0
2007-03-09 13:30:00,0.68104,0.6811,0.68072,0.68082,3982000013.0
2007-03-09 14:00:00,0.68082,0.68084,0.68054,0.68062,4269600003.0
2007-03-09 14:30:00,0.68053,0.68081,0.68047,0.68071,4444800000.0
2007-03-09 15:00:00,0.68071,0.68085,0.68023,0.68026,4222699967.0
2007-03-09 15:30:00,0.68009,0.68053,0.67811,0.67847,4743999980.0
2007-03-09 16:00:00,0.67853,0.67872,0.67819,0.67824,4097299992.0
2007-03-09 16:30:00,0.67825,0.67831,0.67766,0.67823,3702900004.0
2007-03-09 17:00:00,0.6782,0.67901,0.67806,0.67886,4114400009.0
2007-03-09 17:30:00,0.67883,0.67888,0.67865,0.67869,4016300003.0
2007-03-09 18:00:00,0.67869,0.67923,0.6783,0.679,31166800001.0
2007-03-09 18:30:00,0.679,0.67918,0.67884,0.67897,14986799956.0
2007-03-09 19:00:00,0.67892,0.67903,0.67804,0.67815,12461899947.0
2007-03-09 19:30:00,0.67812,0.67835,0.67795,0.67826,10315200040.0
2007-03-09 20:00:00,0.67834,0.67849,0.67803,0.67831,11014400026.0
2007-03-09 20:30:00,0.67833,0.67849,0.67799,0.678,20856499979.0
2007-03-09 21:00:00,0.67803,0.67853,0.67797,0.67838,13155299986.0
2007-03-09 21:30:00,0.67835,0.67883,0.67835,0.67883,7416100016.0
2007-03-09 22:00:00,0.67883,0.67894,0.67862,0.67875,7920300005.0
2007-03-09 22:30:00,0.67877,0.67889,0.67841,0.67843,5833600014.0
2007-03-09 23:00:00,0.67825,0.67879,0.67825,0.67865,3290299997.0
2007-03-09 23:30:00,0.67868,0.67886,0.67842,0.67857,3443599982.0
2007-03-11 23:00:00,0.67834,0.67851,0.67784,0.67829,5668700023.0
2007-03-11 23:30:00,0.6784,0.67878,0.67815,0.67865,4782799989.0
2007-03-12 00:00:00,0.67854,0.6786,0.67814,0.67815,3818700007.0
2007-03-12 00:30:00,0.67812,0.67813,0.67763,0.67787,3504300022.0
2007-03-12 01:00:00,0.6778,0.678,0.67733,0.67768,3634700002.0
2007-03-12 01:30:00,0.67785,0.67788,0.67721,0.67722,4396200020.0
2007-03-12 02:00:00,0.67713,0.67788,0.67712,0.6778,3750699991.0
2007-03-12 02:30:00,0.67779,0.67841,0.67774,0.67801,4417700003.0
2007-03-12 03:00:00,0.67805,0.67829,0.67792,0.67812,2846200003.0
2007-03-12 03:30:00,0.67804,0.67833,0.67792,0.67824,3187999999.0
2007-03-12 04:00:00,0.67828,0.67828,0.67799,0.67813,2695300008.0
2007-03-12 04:30:00,0.67813,0.67821,0.67794,0.67815,4009899985.0
2007-03-12 05:00:00,0.67815,0.67832,0.67781,0.678,3083399989.0
2007-03-12 05:30:00,0.67801,0.67805,0.67774,0.67788,3316299995.0
2007-03-12 06:00:00,0.67784,0.67818,0.67772,0.67785,3172200013.0
2007-03-12 06:30:00,0.67784,0.67807,0.6778,0.67802,3045500004.0
2007-03-12 07:00:00,0.67795,0.67808,0.67779,0.67793,2926700002.0
2007-03-12 07:30:00,0.67793,0.67819,0.67776,0.67815,3714499986.0
2007-03-12 08:00:00,0.67811,0.67838,0.67811,0.67829,3289799998.0
2007-03-12 08:30:00,0.67832,0.67836,0.67768,0.67778,3553800002.0
2007-03-12 09:00:00,0.67775,0.67787,0.67749,0.67772,4108799999.0
2007-03-12 09:30:00,0.67773,0.67776,0.677,0.67762,4156700017.0
2007-03-12 10:00:00,0.6776,0.67778,0.67738,0.67749,4453799986.0
2007-03-12 10:30:00,0.67756,0.6779,0.67721,0.6778,4339899989.0
2007-03-12 11:00:00,0.67777,0.67865,0.67762,0.67857,4359700023.0
2007-03-12 11:30:00,0.6786,0.67874,0.6783,0.67842,4184600001.0
2007-03-12 12:00:00,0.67835,0.67847,0.67772,0.6781,4534200013.0
2007-03-12 12:30:00,0.67806,0.67834,0.678,0.67815,4420999998.0
2007-03-12 13:00:00,0.67819,0.6787,0.67803,0.67868,4318500007.0
2007-03-12 13:30:00,0.67868,0.6795,0.67853,0.67931,4704899993.0
2007-03-12 14:00:00,0.67931,0.68126,0.67924,0.68126,4181599986.0
2007-03-12 14:30:00,0.68138,0.68169,0.68092,0.68152,4588100008.0
2007-03-12 15:00:00,0.6815,0.68271,0.68131,0.68249,3740800005.0
2007-03-12 15:30:00,0.68249,0.68255,0.6821,0.68222,3635100004.0
2007-03-12 16:00:00,0.68223,0.68313,0.68222,0.6826,3781000002.0
2007-03-12 16:30:00,0.68257,0.68271,0.68216,0.6824,3926999995.0
2007-03-12 17:00:00,0.68243,0.68335,0.68224,0.68335,4511900006.0
2007-03-12 17:30:00,0.68333,0.6836,0.68333,0.68337,3840500001.0
2007-03-12 18:00:00,0.68337,0.68355,0.68299,0.68314,33355299995.0
2007-03-12 18:30:00,0.68315,0.68329,0.68286,0.68294,14673899945.0
2007-03-12 19:00:00,0.68293,0.68308,0.68218,0.68227,12228200006.0
2007-03-12 19:30:00,0.68221,0.68258,0.6821,0.68221,11358099976.0
2007-03-12 20:00:00,0.68227,0.68248,0.68199,0.68205,10529400007.0
2007-03-12 20:30:00,0.68204,0.68285,0.68202,0.68252,20487600014.0
2007-03-12 21:00:00,0.68255,0.68263,0.6822,0.68247,13059899970.0
2007-03-12 21:30:00,0.68245,0.68266,0.68229,0.68252,8017499974.0
2007-03-12 22:00:00,0.68248,0.68268,0.68235,0.6825,7810699980.0
2007-03-12 22:30:00,0.68251,0.68259,0.68203,0.68203,6212599988.0
2007-03-12 23:00:00,0.68196,0.68243,0.68193,0.6822,3788999986.0
2007-03-12 23:30:00,0.68222,0.68237,0.68201,0.68227,3464400005.0
2007-03-13 00:00:00,0.68224,0.6827,0.68222,0.68259,4109299990.0
2007-03-13 00:30:00,0.68263,0.68265,0.68232,0.68232,3422000011.0
2007-03-13 01:00:00,0.68236,0.68258,0.68217,0.68243,3670099981.0
2007-03-13 01:30:00,0.68245,0.68256,0.68224,0.68242,4208399982.0
2007-03-13 02:00:00,0.68232,0.68258,0.68219,0.68242,4080600029.0
2007-03-13 02:30:00,0.6824,0.68288,0.68238,0.68273,3621499990.0
2007-03-13 03:00:00,0.68277,0.68283,0.68257,0.68281,3343900010.0
2007-03-13 03:30:00,0.68282,0.68287,0.68257,0.68271,2606700003.0
2007-03-13 04:00:00,0.68271,0.68275,0.68237,0.68255,3341000008.0
2007-03-13 04:30:00,0.68259,0.68276,0.68234,0.68255,3661099994.0
2007-03-13 05:00:00,0.68249,0.68268,0.68238,0.68252,3279699986.0
2007-03-13 05:30:00,0.68253,0.6827,0.68239,0.68243,3136899995.0
2007-03-13 06:00:00,0.68245,0.68253,0.68228,0.68245,3437000007.0
2007-03-13 06:30:00,0.68245,0.68247,0.68211,0.68227,2920099985.0
2007-03-13 07:00:00,0.68228,0.68246,0.68217,0.68231,3344500008.0
2007-03-13 07:30:00,0.6824,0.6829,0.68205,0.68273,3765200002.0
2007-03-13 08:00:00,0.68265,0.68305,0.68249,0.68305,3318899990.0
2007-03-13 08:30:00,0.68302,0.68305,0.6825,0.68274,4038500010.0
2007-03-13 09:00:00,0.68268,0.68302,0.68234,0.68286,4159599991.0
2007-03-13 09:30:00,0.68287,0.68291,0.68249,0.68288,4239499982.0
2007-03-13 10:00:00,0.68288,0.68298,0.68209,0.68223,4221999985.0
2007-03-13 10:30:00,0.68218,0.68235,0.68187,0.68226,3963400010.0
2007-03-13 11:00:00,0.68223,0.68229,0.68182,0.68196,4101899994.0
2007-03-13 11:30:00,0.68176,0.68267,0.68146,0.68267,3697500001.0
2007-03-13 12:00:00,0.68261,0.68303,0.68261,0.68303,4022600001.0
2007-03-13 12:30:00,0.683,0.6832,0.68252,0.68252,4393600020.0
2007-03-13 13:00:00,0.68241,0.68351,0.68241,0.68323,4180899996.0
2007-03-13 13:30:00,0.68323,0.68357,0.6831,0.68346,4119500001.0
2007-03-13 14:00:00,0.68347,0.68352,0.68263,0.6827,4086100013.0
2007-03-13 14:30:00,0.68279,0.68345,0.68267,0.68334,4198299975.0
2007-03-13 15:00:00,0.68331,0.68346,0.68282,0.68332,3983499997.0
2007-03-13 15:30:00,0.68332,0.68338,0.68271,0.68291,3984200008.0
2007-03-13 16:00:00,0.6829,0.68332,0.68276,0.68283,3367600012.0
2007-03-13 16:30:00,0.68287,0.68305,0.68265,0.68272,3847399994.0
2007-03-13 17:00:00,0.68272,0.68281,0.68199,0.68215,4399400000.0
2007-03-13 17:30:00,0.68217,0.68301,0.68216,0.68299,3456500010.0
2007-03-13 18:00:00,0.68309,0.6838,0.68303,0.6834,30890200001.0
2007-03-13 18:30:00,0.6834,0.68377,0.68323,0.68365,14501100009.0
2007-03-13 19:00:00,0.68365,0.68404,0.6835,0.6836,11866800015.0
2007-03-13 19:30:00,0.68357,0.68383,0.68342,0.68359,11063500002.0
2007-03-13 20:00:00,0.68365,0.68415,0.68365,0.68382,11453000007.0
2007-03-13 20:30:00,0.68383,0.68407,0.68347,0.68347,21183099981.0
2007-03-13 21:00:00,0.68353,0.6837,0.68339,0.68362,12702699986.0
2007-03-13 21:30:00,0.6836,0.68369,0.68342,0.68358,7955599997.0
2007-03-13 22:00:00,0.68357,0.68384,0.68347,0.6837,7798100012.0
2007-03-13 22:30:00,0.68369,0.68434,0.68354,0.68387,6207999991.0
2007-03-13 23:00:00,0.68358,0.68438,0.68358,0.68428,4370799994.0
2007-03-13 23:30:00,0.68433,0.68442,0.68394,0.68426,3883900012.0
2007-03-14 00:00:00,0.68429,0.6844,0.68417,0.68436,3692299979.0
2007-03-14 00:30:00,0.68444,0.68451,0.68403,0.68403,3331400000.0
2007-03-14 01:00:00,0.68402,0.68445,0.68395,0.68439,4356199992.0
2007-03-14 01:30:00,0.68438,0.6844,0.68344,0.68362,3850600008.0
2007-03-14 02:00:00,0.68362,0.68387,0.68334,0.68346,4748400008.0
2007-03-14 02:30:00,0.68344,0.68385,0.68335,0.68343,3343300001.0
2007-03-14 03:00:00,0.68345,0.68354,0.68302,0.68308,3177399992.0
2007-03-14 03:30:00,0.68307,0.68394,0.68299,0.68378,3424299986.0
2007-03-14 04:00:00,0.68387,0.68393,0.6833,0.68371,4041700008.0
2007-03-14 04:30:00,0.68365,0.68365,0.68319,0.68347,3153200007.0
2007-03-14 05:00:00,0.68342,0.68364,0.6832,0.68348,4048299994.0
2007-03-14 05:30:00,0.68349,0.68373,0.6834,0.68343,3321000004.0
2007-03-14 06:00:00,0.68345,0.68395,0.68334,0.6839,4133599993.0
2007-03-14 06:30:00,0.68393,0.68461,0.68368,0.68461,3402399990.0
2007-03-14 07:00:00,0.6846,0.68467,0.68397,0.68421,4261800006.0
2007-03-14 07:30:00,0.6842,0.68444,0.68393,0.68412,4029899988.0
2007-03-14 08:00:00,0.68407,0.68437,0.68373,0.68388,3228700013.0
2007-03-14 08:30:00,0.68389,0.6866,0.68389,0.68647,4031799988.0
2007-03-14 09:00:00,0.68653,0.68657,0.68598,0.68609,4369499994.0
2007-03-14 09:30:00,0.68608,0.68633,0.68565,0.68627,4314699990.0
2007-03-14 10:00:00,0.6863,0.68642,0.68575,0.68597,4936000010.0
2007-03-14 10:30:00,0.68595,0.6863,0.68584,0.68605,4316200009.0
2007-03-14 11:00:00,0.68602,0.68606,0.68534,0.68534,4411200008.0
2007-03-14 11:30:00,0.68553,0.68579,0.68536,0.68544,4123299999.0
2007-03-14 12:00:00,0.68534,0.68542,0.68502,0.68533,4161000014.0
2007-03-14 12:30:00,0.68527,0.68569,0.68479,0.68554,4057100004.0
2007-03-14 13:00:00,0.68557,0.68568,0.68491,0.68526,4422899988.0
2007-03-14 13:30:00,0.68528,0.68552,0.68517,0.68528,4400300006.0
2007-03-14 14:00:00,0.68523,0.68629,0.68523,0.68592,3677800001.0
2007-03-14 14:30:00,0.68587,0.68609,0.68561,0.68576,3773199992.0
2007-03-14 15:00:00,0.68576,0.68579,0.68521,0.68538,4302999973.0
2007-03-14 15:30:00,0.6854,0.68548,0.68376,0.68385,4426700019.0
2007-03-14 16:00:00,0.68383,0.68497,0.6837,0.68434,4237900000.0
2007-03-14 16:30:00,0.6843,0.6843,0.68326,0.6836,3806299996.0
2007-03-14 17:00:00,0.68362,0.6837,0.68293,0.68297,4477599999.0
2007-03-14 17:30:00,0.68295,0.68378,0.68262,0.68378,3984000009.0
2007-03-14 18:00:00,0.6838,0.68494,0.6838,0.68463,31990299971.0
2007-03-14 18:30:00,0.68459,0.68466,0.684,0.68415,14897299977.0
2007-03-14 19:00:00,0.68414,0.68431,0.68316,0.68345,11615500002.0
2007-03-14 19:30:00,0.68343,0.68383,0.68308,0.6837,11108900000.0
2007-03-14 20:00:00,0.68376,0.68385,0.68332,0.68367,10938800009.0
2007-03-14 20:30:00,0.68369,0.68381,0.68318,0.68335,20266800044.0
2007-03-14 21:00:00,0.68343,0.68348,0.68278,0.68302,12254999986.0
2007-03-14 21:30:00,0.68295,0.6833,0.68265,0.68304,7963200007.0
2007-03-14 22:00:00,0.68307,0.68343,0.68295,0.68302,7150400006.0
2007-03-14 22:30:00,0.68303,0.6832,0.68255,0.68255,5285999993.0
2007-03-14 23:00:00,0.68237,0.68314,0.68237,0.68308,3663000017.0
2007-03-14 23:30:00,0.6831,0.68322,0.68278,0.68321,3733199998.0
2007-03-15 00:00:00,0.68317,0.68325,0.68285,0.68288,3404800004.0
2007-03-15 00:30:00,0.68296,0.68301,0.68274,0.68292,3341299997.0
2007-03-15 01:00:00,0.68292,0.68335,0.68255,0.68267,3640599996.0
2007-03-15 01:30:00,0.68259,0.68265,0.6818,0.68244,3629700000.0
2007-03-15 02:00:00,0.6824,0.68268,0.68234,0.68238,3703599986.0
2007-03-15 02:30:00,0.68231,0.68253,0.68226,0.68252,4241599989.0
2007-03-15 03:00:00,0.68253,0.68301,0.68241,0.6828,3256600013.0
2007-03-15 03:30:00,0.68275,0.68313,0.68265,0.683,3532100011.0
2007-03-15 04:00:00,0.68298,0.68304,0.68269,0.68303,3506499998.0
2007-03-15 04:30:00,0.68303,0.68318,0.68285,0.68292,3213599983.0
2007-03-15 05:00:00,0.68289,0.68335,0.68277,0.68304,3523899999.0
2007-03-15 05:30:00,0.68305,0.6833,0.6828,0.6833,3012799999.0
2007-03-15 06:00:00,0.68333,0.68333,0.6827,0.68307,3184499991.0
2007-03-15 06:30:00,0.6831,0.68352,0.68302,0.68351,3695499976.0
2007-03-15 07:00:00,0.6835,0.684,0.68342,0.68377,2999799998.0
2007-03-15 07:30:00,0.68373,0.6841,0.68357,0.6841,3927099981.0
2007-03-15 08:00:00,0.68403,0.68412,0.68339,0.68348,3396000003.0
2007-03-15 08:30:00,0.68348,0.6839,0.68341,0.68364,3729000003.0
2007-03-15 09:00:00,0.68364,0.68405,0.68329,0.68354,4346600009.0
2007-03-15 09:30:00,0.68354,0.6837,0.68314,0.68355,3902600002.0
2007-03-15 10:00:00,0.6835,0.68382,0.68312,0.68343,4445899985.0
2007-03-15 10:30:00,0.6834,0.68341,0.68254,0.68259,4414599998.0
2007-03-15 11:00:00,0.68263,0.68313,0.68254,0.68297,3667900009.0
2007-03-15 11:30:00,0.68304,0.68308,0.6825,0.68252,5065900010.0
2007-03-15 12:00:00,0.68266,0.68322,0.6826,0.68278,4530100010.0
2007-03-15 12:30:00,0.68282,0.68291,0.68221,0.68249,4180500012.0
2007-03-15 13:00:00,0.68252,0.68272,0.6823,0.6826,4274299982.0
2007-03-15 13:30:00,0.68258,0.68268,0.68224,0.68257,4280799985.0
2007-03-15 14:00:00,0.68271,0.68287,0.6819,0.6819,4172500013.0
2007-03-15 14:30:00,0.68185,0.68277,0.68185,0.68255,4104399998.0
2007-03-15 15:00:00,0.6825,0.68355,0.68245,0.68351,3861499991.0
2007-03-15 15:30:00,0.68351,0.68384,0.68329,0.68338,4061200007.0
2007-03-15 16:00:00,0.68336,0.68375,0.68329,0.68368,3977099998.0
2007-03-15 16:30:00,0.68365,0.68405,0.68345,0.68385,4377600008.0
2007-03-15 17:00:00,0.68381,0.68433,0.68358,0.68415,4676599992.0
2007-03-15 17:30:00,0.68417,0.68429,0.68378,0.68387,3494300003.0
2007-03-15 18:00:00,0.6839,0.68402,0.68328,0.68339,29554199960.0
2007-03-15 18:30:00,0.68339,0.6834,0.68311,0.6832,14680400007.0
2007-03-15 19:00:00,0.6832,0.68358,0.6832,0.68355,11787799998.0
2007-03-15 19:30:00,0.68353,0.68378,0.68323,0.68323,11672900039.0
2007-03-15 20:00:00,0.68328,0.68353,0.68325,0.68331,11378300023.0
2007-03-15 20:30:00,0.68333,0.68344,0.68305,0.68321,21949400005.0
2007-03-15 21:00:00,0.68328,0.68338,0.68313,0.68331,12863699986.0
2007-03-15 21:30:00,0.68329,0.68338,0.68298,0.68325,7218399991.0
2007-03-15 22:00:00,0.68326,0.68331,0.68304,0.68321,7321999994.0
2007-03-15 22:30:00,0.68323,0.6834,0.68296,0.68297,5075600020.0
2007-03-15 23:00:00,0.68287,0.68353,0.68287,0.68339,4009200006.0
2007-03-15 23:30:00,0.68343,0.6835,0.68308,0.68345,3969499992.0
2007-03-16 00:00:00,0.6834,0.68358,0.68315,0.68338,3249999990.0
2007-03-16 00:30:00,0.68345,0.68362,0.68337,0.68344,3831399994.0
2007-03-16 01:00:00,0.68349,0.68541,0.68341,0.68525,4477000014.0
2007-03-16 01:30:00,0.68513,0.68515,0.68445,0.68485,3966199991.0
2007-03-16 02:00:00,0.6848,0.68501,0.68471,0.68487,3659699998.0
2007-03-16 02:30:00,0.68483,0.68586,0.68482,0.68572,4156399979.0
2007-03-16 03:00:00,0.68568,0.68599,0.68562,0.68571,3616400025.0
2007-03-16 03:30:00,0.68569,0.68598,0.68548,0.68583,3240600004.0
2007-03-16 04:00:00,0.68592,0.68609,0.68565,0.68582,3903200009.0
2007-03-16 04:30:00,0.68587,0.68603,0.68546,0.6856,3634699999.0
2007-03-16 05:00:00,0.68558,0.68588,0.68555,0.68573,3565899989.0
2007-03-16 05:30:00,0.68579,0.68619,0.68577,0.68586,3773299998.0
2007-03-16 06:00:00,0.68586,0.68597,0.6853,0.68534,3832599985.0
2007-03-16 06:30:00,0.6853,0.68584,0.68524,0.6858,3437800000.0
2007-03-16 07:00:00,0.68581,0.68601,0.68571,0.68597,3081499990.0
2007-03-16 07:30:00,0.68598,0.68598,0.68565,0.68573,3448600008.0
2007-03-16 08:00:00,0.6857,0.68579,0.68542,0.68552,3372099974.0
2007-03-16 08:30:00,0.68547,0.68595,0.68526,0.68591,3745100006.0
2007-03-16 09:00:00,0.68598,0.686,0.68533,0.68542,4486500006.0
2007-03-16 09:30:00,0.68546,0.68547,0.68491,0.68505,4403500007.0
2007-03-16 10:00:00,0.68504,0.68568,0.68493,0.68565,4850299995.0
2007-03-16 10:30:00,0.68564,0.68564,0.68487,0.68537,4449900004.0
2007-03-16 11:00:00,0.68535,0.68535,0.68444,0.68444,4427199989.0
2007-03-16 11:30:00,0.6845,0.6849,0.6841,0.68427,4350700005.0
2007-03-16 12:00:00,0.68424,0.68475,0.68424,0.68432,4126599996.0
2007-03-16 12:30:00,0.68432,0.68455,0.68415,0.68416,4334900005.0
2007-03-16 13:00:00,0.68422,0.68441,0.68364,0.68418,4395299996.0
2007-03-16 13:30:00,0.68424,0.68441,0.68386,0.68393,4273500007.0
2007-03-16 14:00:00,0.68397,0.68419,0.68357,0.68394,4675399998.0
2007-03-16 14:30:00,0.68387,0.68425,0.68374,0.68409,4427500022.0
2007-03-16 15:00:00,0.68405,0.68437,0.68392,0.68415,3935799981.0
2007-03-16 15:30:00,0.68417,0.68455,0.68406,0.68415,4188700001.0
2007-03-16 16:00:00,0.68415,0.68445,0.684,0.68425,3977700007.0
2007-03-16 16:30:00,0.68422,0.6843,0.68401,0.68417,4384699994.0
2007-03-16 17:00:00,0.68416,0.6843,0.68394,0.68403,3999499991.0
2007-03-16 17:30:00,0.68402,0.68503,0.68398,0.68497,3496500006.0
2007-03-16 18:00:00,0.68495,0.68537,0.68487,0.6851,29736999991.0
2007-03-16 18:30:00,0.68508,0.68538,0.68496,0.68529,14764499993.0
2007-03-16 19:00:00,0.68525,0.6854,0.6851,0.68535,12345799987.0
2007-03-16 19:30:00,0.68534,0.68548,0.6849,0.68539,10764999992.0
2007-03-16 20:00:00,0.68546,0.68586,0.68532,0.68547,11009200018.0
2007-03-16 20:30:00,0.68548,0.68554,0.68516,0.68524,21603200015.0
2007-03-16 21:00:00,0.68522,0.6856,0.68515,0.68537,12287999985.0
2007-03-16 21:30:00,0.68536,0.68559,0.68536,0.68549,7597699996.0
2007-03-16 22:00:00,0.68546,0.68566,0.68517,0.6856,7896099989.0
2007-03-16 22:30:00,0.68564,0.68582,0.68493,0.68493,6119799988.0
2007-03-18 23:00:00,0.6854,0.68598,0.6854,0.6859,3415799996.0
2007-03-18 23:30:00,0.68577,0.68602,0.6855,0.68595,3633700004.0
2007-03-19 00:00:00,0.68592,0.6865,0.68571,0.68588,3780299997.0
2007-03-19 00:30:00,0.68598,0.6862,0.68574,0.68615,3321199994.0
2007-03-19 01:00:00,0.68608,0.68637,0.68587,0.68595,3585300010.0
2007-03-19 01:30:00,0.68593,0.68595,0.68543,0.68577,3862300002.0
2007-03-19 02:00:00,0.68575,0.686,0.68554,0.68588,4003899992.0
2007-03-19 02:30:00,0.68587,0.68594,0.68558,0.68565,3679499975.0
2007-03-19 03:00:00,0.68565,0.68581,0.68524,0.68557,3652699991.0
2007-03-19 03:30:00,0.68557,0.68576,0.68521,0.68527,3426700007.0
2007-03-19 04:00:00,0.68529,0.68542,0.68472,0.68505,3534799993.0
2007-03-19 04:30:00,0.68503,0.68562,0.68464,0.68549,3945300005.0
2007-03-19 05:00:00,0.68543,0.68563,0.68529,0.68553,2783499984.0
2007-03-19 05:30:00,0.68552,0.68555,0.68512,0.68519,3788200000.0
2007-03-19 06:00:00,0.68525,0.68535,0.68489,0.68515,3530899986.0
2007-03-19 06:30:00,0.68519,0.68531,0.68496,0.68505,3386699993.0
2007-03-19 07:00:00,0.68501,0.68507,0.68472,0.68487,2894300000.0
2007-03-19 07:30:00,0.68488,0.68509,0.68472,0.68476,3700299985.0
2007-03-19 08:00:00,0.68471,0.68504,0.68427,0.68431,2866899989.0
2007-03-19 08:30:00,0.68442,0.685,0.68442,0.68492,3747599995.0
2007-03-19 09:00:00,0.68494,0.68501,0.68434,0.68462,4132599992.0
2007-03-19 09:30:00,0.68458,0.68485,0.68436,0.6847,3780699992.0
2007-03-19 10:00:00,0.68474,0.68484,0.68438,0.68465,4489000013.0
2007-03-19 10:30:00,0.6847,0.68476,0.6837,0.68388,3904500009.0
2007-03-19 11:00:00,0.68392,0.68407,0.68369,0.68382,4074000010.0
2007-03-19 11:30:00,0.68385,0.68414,0.6838,0.68397,4395599991.0
2007-03-19 12:00:00,0.6839,0.684,0.68364,0.68377,4910500027.0
2007-03-19 12:30:00,0.68374,0.68425,0.6837,0.68412,3863300004.0
2007-03-19 13:00:00,0.68412,0.68427,0.68368,0.68386,4656000004.0
2007-03-19 13:30:00,0.68382,0.68387,0.68348,0.68351,4481799984.0
2007-03-19 14:00:00,0.68353,0.68366,0.68289,0.68356,4811699987.0
2007-03-19 14:30:00,0.68355,0.68365,0.68319,0.6833,3956999991.0
2007-03-19 15:00:00,0.6833,0.68359,0.68308,0.68343,4306699968.0
2007-03-19 15:30:00,0.68344,0.68378,0.68339,0.6835,4432300003.0
2007-03-19 16:00:00,0.68345,0.68357,0.68326,0.6834,4029600009.0
2007-03-19 16:30:00,0.68341,0.68362,0.68312,0.68354,4427999984.0
2007-03-19 17:00:00,0.68358,0.68364,0.68326,0.68338,4455000022.0
2007-03-19 17:30:00,0.68335,0.68369,0.68327,0.68334,4013299979.0
2007-03-19 18:00:00,0.68329,0.6836,0.6831,0.6833,29878800019.0
2007-03-19 18:30:00,0.68328,0.6835,0.68315,0.6835,14369900010.0
2007-03-19 19:00:00,0.68351,0.68394,0.68334,0.68383,12362800014.0
2007-03-19 19:30:00,0.68383,0.68391,0.68355,0.68377,10912399990.0
2007-03-19 20:00:00,0.68383,0.684,0.68375,0.68387,10615399976.0
2007-03-19 20:30:00,0.68387,0.684,0.68369,0.6839,21036499964.0
2007-03-19 21:00:00,0.68397,0.68426,0.68388,0.68412,11583400001.0
2007-03-19 21:30:00,0.68411,0.68429,0.68387,0.68399,7526300011.0
2007-03-19 22:00:00,0.68398,0.68399,0.68371,0.6838,7943199975.0
2007-03-19 22:30:00,0.68383,0.68408,0.68375,0.68388,5700899997.0
2007-03-19 23:00:00,0.68377,0.68432,0.68377,0.68386,4705600004.0
2007-03-19 23:30:00,0.68388,0.68401,0.6835,0.68377,3380099985.0
2007-03-20 00:00:00,0.68368,0.68417,0.68357,0.68402,3853400008.0
2007-03-20 00:30:00,0.68412,0.68416,0.6837,0.68403,3293800010.0
2007-03-20 01:00:00,0.68404,0.68428,0.6839,0.68413,3663599986.0
2007-03-20 01:30:00,0.6841,0.6841,0.6836,0.68387,3649500012.0
2007-03-20 02:00:00,0.68383,0.68414,0.68364,0.684,3971200013.0
2007-03-20 02:30:00,0.684,0.68415,0.68358,0.68358,3477900018.0
2007-03-20 03:00:00,0.68352,0.68356,0.68313,0.68338,3239999984.0
2007-03-20 03:30:00,0.68333,0.68365,0.68317,0.68365,3561099998.0
2007-03-20 04:00:00,0.68375,0.68384,0.68324,0.68359,3839800002.0
2007-03-20 04:30:00,0.68356,0.68365,0.6829,0.68294,3537500007.0
2007-03-20 05:00:00,0.68312,0.68332,0.68293,0.68319,4104499991.0
2007-03-20 05:30:00,0.68318,0.68338,0.68311,0.68322,3739800004.0
2007-03-20 06:00:00,0.68327,0.68343,0.68309,0.68331,3745099980.0
2007-03-20 06:30:00,0.68329,0.68329,0.68295,0.68317,2887100000.0
2007-03-20 07:00:00,0.68312,0.68325,0.68274,0.683,3905600011.0
2007-03-20 07:30:00,0.68298,0.68339,0.68289,0.68339,3976299983.0
2007-03-20 08:00:00,0.68336,0.6835,0.68316,0.68331,3662000000.0
2007-03-20 08:30:00,0.68327,0.68372,0.68324,0.68346,3832500002.0
2007-03-20 09:00:00,0.6835,0.68353,0.68305,0.68305,3932599978.0
2007-03-20 09:30:00,0.68295,0.68295,0.6823,0.68273,4248300018.0
2007-03-20 10:00:00,0.68278,0.68307,0.68192,0.68212,4761799986.0
2007-03-20 10:30:00,0.68212,0.68255,0.68212,0.68239,4282600003.0
2007-03-20 11:00:00,0.68243,0.68359,0.68238,0.68298,4803699982.0
2007-03-20 11:30:00,0.68287,0.68287,0.67948,0.67969,4348399972.0
2007-03-20 12:00:00,0.67957,0.67964,0.67894,0.67916,4624399998.0
2007-03-20 12:30:00,0.67911,0.67938,0.67895,0.67932,3822399993.0
2007-03-20 13:00:00,0.67937,0.67941,0.67895,0.6791,3456799998.0
2007-03-20 13:30:00,0.67903,0.67903,0.67834,0.67875,4278500011.0
2007-03-20 14:00:00,0.67884,0.6791,0.67838,0.67856,3950000003.0
2007-03-20 14:30:00,0.67852,0.67876,0.67809,0.67858,4308700021.0
2007-03-20 15:00:00,0.67856,0.67945,0.67851,0.67919,3906100003.0
2007-03-20 15:30:00,0.6792,0.6795,0.67879,0.67921,3774900024.0
2007-03-20 16:00:00,0.67924,0.67939,0.6789,0.6791,3985599985.0
2007-03-20 16:30:00,0.67912,0.67914,0.67873,0.6789,4010500027.0
2007-03-20 17:00:00,0.67893,0.67916,0.6788,0.6788,4089399992.0
2007-03-20 17:30:00,0.67885,0.67891,0.6784,0.67868,3807999996.0
2007-03-20 18:00:00,0.6787,0.67873,0.678,0.67829,31077499920.0
2007-03-20 18:30:00,0.67832,0.67868,0.67805,0.6785,15173799996.0
2007-03-20 19:00:00,0.67851,0.6786,0.67795,0.67838,11576100008.0
2007-03-20 19:30:00,0.6784,0.67856,0.67825,0.67847,10740100012.0
2007-03-20 20:00:00,0.67851,0.67877,0.67841,0.67867,10660800006.0
2007-03-20 20:30:00,0.67868,0.67877,0.67853,0.67856,21329000043.0
2007-03-20 21:00:00,0.67858,0.67906,0.6785,0.67889,13799999975.0
2007-03-20 21:30:00,0.6789,0.67898,0.67868,0.6789,7158200032.0
2007-03-20 22:00:00,0.67892,0.67895,0.6786,0.67865,8177199981.0
2007-03-20 22:30:00,0.67866,0.67905,0.67855,0.67863,5911999976.0
2007-03-20 23:00:00,0.67851,0.67892,0.67851,0.67865,3816800001.0
2007-03-20 23:30:00,0.67868,0.67898,0.67856,0.67894,3190199995.0
2007-03-21 00:00:00,0.67892,0.67895,0.67854,0.67869,3274500000.0
2007-03-21 00:30:00,0.67879,0.67893,0.67864,0.6788,3207799989.0
2007-03-21 01:00:00,0.67885,0.67906,0.67864,0.67898,3558199985.0
2007-03-21 01:30:00,0.67893,0.67906,0.67861,0.67868,3791700000.0
2007-03-21 02:00:00,0.67864,0.67875,0.67835,0.67859,4486299969.0
2007-03-21 02:30:00,0.67857,0.67876,0.67844,0.67873,3516300014.0
2007-03-21 03:00:00,0.67875,0.67877,0.67839,0.67848,2651199990.0
2007-03-21 03:30:00,0.67846,0.6788,0.6784,0.67872,2965099995.0
2007-03-21 04:00:00,0.67878,0.67883,0.67854,0.67872,3338399985.0
2007-03-21 04:30:00,0.67873,0.67888,0.67854,0.67882,3654500001.0
2007-03-21 05:00:00,0.67879,0.67889,0.6786,0.67874,3504099986.0
2007-03-21 05:30:00,0.67873,0.67883,0.6785,0.67868,3320199994.0
2007-03-21 06:00:00,0.67867,0.67884,0.67852,0.67882,3310399983.0
2007-03-21 06:30:00,0.6788,0.67885,0.67868,0.67872,2323199999.0
2007-03-21 07:00:00,0.67872,0.67881,0.67846,0.67858,3675200017.0
2007-03-21 07:30:00,0.67852,0.67873,0.67838,0.67873,3510700015.0
2007-03-21 08:00:00,0.6787,0.67878,0.67849,0.67865,3361599992.0
2007-03-21 08:30:00,0.67862,0.67868,0.67798,0.67803,4244399987.0
2007-03-21 09:00:00,0.67805,0.67816,0.67756,0.678,4444799991.0
2007-03-21 09:30:00,0.67799,0.67812,0.67741,0.67765,4142300001.0
2007-03-21 10:00:00,0.67762,0.67868,0.67756,0.67807,3617600011.0
2007-03-21 10:30:00,0.67804,0.6783,0.6779,0.67802,4018599997.0
2007-03-21 11:00:00,0.67795,0.67815,0.67765,0.67765,4233700001.0
2007-03-21 11:30:00,0.67793,0.68018,0.67793,0.67892,4527599987.0
2007-03-21 12:00:00,0.67882,0.67882,0.6781,0.67827,4668999979.0
2007-03-21 12:30:00,0.67825,0.67843,0.67797,0.67821,4315499991.0
2007-03-21 13:00:00,0.67825,0.67882,0.67821,0.67882,4174299997.0
2007-03-21 13:30:00,0.67883,0.67891,0.67845,0.67888,4088799985.0
2007-03-21 14:00:00,0.67888,0.67921,0.67879,0.67885,3956700015.0
2007-03-21 14:30:00,0.67877,0.67924,0.67865,0.6787,3532000026.0
2007-03-21 15:00:00,0.67871,0.67911,0.67865,0.67891,3915800006.0
2007-03-21 15:30:00,0.67895,0.67919,0.67878,0.67903,3516199993.0
2007-03-21 16:00:00,0.67905,0.67926,0.67873,0.67911,4059399995.0
2007-03-21 16:30:00,0.67909,0.67918,0.67885,0.67898,3745399999.0
2007-03-21 17:00:00,0.679,0.67927,0.67881,0.67885,4024199992.0
2007-03-21 17:30:00,0.67886,0.6791,0.67879,0.67887,3325599988.0
2007-03-21 18:00:00,0.67887,0.67895,0.67865,0.67887,29259399980.0
2007-03-21 18:30:00,0.67885,0.67895,0.67834,0.6788,14133699988.0
2007-03-21 19:00:00,0.6788,0.679,0.6787,0.67875,12311999983.0
2007-03-21 19:30:00,0.67875,0.67892,0.67852,0.67887,11308799987.0
2007-03-21 20:00:00,0.67894,0.6803,0.67883,0.6798,11813799992.0
2007-03-21 20:30:00,0.67983,0.68002,0.67914,0.67952,21718899996.0
2007-03-21 21:00:00,0.67952,0.68026,0.67946,0.67993,12973699954.0
2007-03-21 21:30:00,0.67992,0.68014,0.6797,0.68003,7790399970.0
2007-03-21 22:00:00,0.68004,0.68009,0.67979,0.6798,8495199980.0
2007-03-21 22:30:00,0.67983,0.68018,0.67976,0.67988,5448300005.0
2007-03-21 23:00:00,0.67966,0.6801,0.67966,0.67993,3374099986.0
2007-03-21 23:30:00,0.67998,0.68007,0.67965,0.67995,2608100003.0
2007-03-22 00:00:00,0.67992,0.68061,0.67983,0.68003,3234900007.0
2007-03-22 00:30:00,0.68026,0.68032,0.68005,0.68025,3168000009.0
2007-03-22 01:00:00,0.68022,0.68032,0.68008,0.68022,4085899987.0
2007-03-22 01:30:00,0.68019,0.68078,0.68007,0.68048,4008999998.0
2007-03-22 02:00:00,0.6805,0.68057,0.68007,0.68044,3845499984.0
2007-03-22 02:30:00,0.68041,0.68046,0.68009,0.68041,3692499989.0
2007-03-22 03:00:00,0.68043,0.68051,0.67988,0.6802,3675400000.0
2007-03-22 03:30:00,0.68018,0.68048,0.67996,0.68016,3502400011.0
2007-03-22 04:00:00,0.68023,0.6803,0.67989,0.67996,3030800005.0
2007-03-22 04:30:00,0.67999,0.68009,0.67987,0.68002,3461599991.0
2007-03-22 05:00:00,0.67998,0.6801,0.67969,0.67982,2885299991.0
2007-03-22 05:30:00,0.67983,0.68004,0.67978,0.67997,3533400008.0
2007-03-22 06:00:00,0.67995,0.68005,0.67985,0.67995,3410000002.0
2007-03-22 06:30:00,0.67995,0.68027,0.67988,0.68024,3248600006.0
2007-03-22 07:00:00,0.68027,0.68033,0.68002,0.68009,3212699998.0
2007-03-22 07:30:00,0.68008,0.68023,0.67987,0.68014,3870899985.0
2007-03-22 08:00:00,0.68005,0.68032,0.67984,0.6799,2789299999.0
2007-03-22 08:30:00,0.67992,0.68022,0.67974,0.67998,4328899991.0
2007-03-22 09:00:00,0.68003,0.68049,0.67959,0.67983,3735200006.0
2007-03-22 09:30:00,0.67987,0.67989,0.67939,0.67971,3346199966.0
2007-03-22 10:00:00,0.6797,0.6799,0.67942,0.67947,5006600007.0
2007-03-22 10:30:00,0.67945,0.67955,0.67898,0.67912,3760800006.0
2007-03-22 11:00:00,0.67914,0.67938,0.67897,0.67917,3969799996.0
2007-03-22 11:30:00,0.67879,0.67879,0.67734,0.67802,4233700012.0
2007-03-22 12:00:00,0.67792,0.67852,0.67751,0.67835,4584400003.0
2007-03-22 12:30:00,0.67831,0.67836,0.6778,0.67799,3976200001.0
2007-03-22 13:00:00,0.678,0.6784,0.67763,0.67833,4307799999.0
2007-03-22 13:30:00,0.67832,0.67868,0.67826,0.67862,4263599967.0
2007-03-22 14:00:00,0.6786,0.67873,0.67841,0.67848,4052199983.0
2007-03-22 14:30:00,0.67853,0.67882,0.67813,0.67875,4105500001.0
2007-03-22 15:00:00,0.67872,0.67875,0.6783,0.67851,3991999990.0
2007-03-22 15:30:00,0.67853,0.67866,0.67818,0.6785,3817599997.0
2007-03-22 16:00:00,0.67855,0.6788,0.67831,0.67851,4412500013.0
2007-03-22 16:30:00,0.67852,0.6786,0.67829,0.67832,4303899998.0
2007-03-22 17:00:00,0.67829,0.6787,0.6782,0.67853,3930700009.0
2007-03-22 17:30:00,0.67853,0.67897,0.67838,0.67895,3442399996.0
2007-03-22 18:00:00,0.67893,0.67897,0.6785,0.67866,31768999978.0
2007-03-22 18:30:00,0.67865,0.6792,0.67838,0.6786,14951200046.0
2007-03-22 19:00:00,0.6786,0.67879,0.67827,0.67842,11505200001.0
2007-03-22 19:30:00,0.67838,0.67858,0.67827,0.67851,11240099990.0
2007-03-22 20:00:00,0.67858,0.67858,0.67827,0.67838,11018400001.0
2007-03-22 20:30:00,0.67843,0.67864,0.67831,0.67831,20733099985.0
2007-03-22 21:00:00,0.67832,0.67865,0.67827,0.67861,12769699995.0
2007-03-22 21:30:00,0.67859,0.67877,0.67847,0.67863,7381899998.0
2007-03-22 22:00:00,0.67861,0.67872,0.67837,0.6784,7463099999.0
2007-03-22 22:30:00,0.67843,0.67853,0.67813,0.67813,5823400000.0
2007-03-22 23:00:00,0.67801,0.67855,0.67801,0.67841,3361300000.0
2007-03-22 23:30:00,0.67845,0.67855,0.67815,0.67845,3259599994.0
2007-03-23 00:00:00,0.67842,0.67847,0.67813,0.67822,3274400007.0
2007-03-23 00:30:00,0.67832,0.67839,0.67813,0.67825,3533600012.0
2007-03-23 01:00:00,0.67822,0.67855,0.67811,0.67833,3616600005.0
2007-03-23 01:30:00,0.67828,0.67847,0.67821,0.67839,3927500014.0
2007-03-23 02:00:00,0.67842,0.67868,0.6782,0.67843,3973499993.0
2007-03-23 02:30:00,0.67845,0.67848,0.67793,0.67805,3271700009.0
2007-03-23 03:00:00,0.67804,0.67833,0.67797,0.67823,3613299995.0
2007-03-23 03:30:00,0.67822,0.67843,0.67813,0.67813,3439399998.0
2007-03-23 04:00:00,0.67822,0.67833,0.6781,0.67824,3307999991.0
2007-03-23 04:30:00,0.67823,0.67856,0.67818,0.67843,4159000014.0
2007-03-23 05:00:00,0.67839,0.67855,0.6783,0.67848,3382800005.0
2007-03-23 05:30:00,0.67844,0.67867,0.67835,0.6784,3809900016.0
2007-03-23 06:00:00,0.67836,0.67854,0.67826,0.67836,3537699972.0
2007-03-23 06:30:00,0.67834,0.67849,0.67825,0.67838,3885899994.0
2007-03-23 07:00:00,0.67841,0.67865,0.67833,0.67854,3835099990.0
2007-03-23 07:30:00,0.67858,0.67863,0.67837,0.67847,3457400016.0
2007-03-23 08:00:00,0.67848,0.67877,0.6784,0.67856,3123899996.0
2007-03-23 08:30:00,0.67851,0.67855,0.67807,0.6783,3723300008.0
2007-03-23 09:00:00,0.67829,0.6785,0.6781,0.67822,4069399993.0
2007-03-23 09:30:00,0.67826,0.67853,0.67809,0.67815,4038999976.0
2007-03-23 10:00:00,0.67809,0.67813,0.67729,0.67734,4673100007.0
2007-03-23 10:30:00,0.67731,0.67755,0.67672,0.67747,4037000005.0
2007-03-23 11:00:00,0.67747,0.67853,0.67734,0.67766,4038099999.0
2007-03-23 11:30:00,0.67769,0.6781,0.6776,0.67777,4039700008.0
2007-03-23 12:00:00,0.67778,0.678,0.67741,0.67752,3906799987.0
2007-03-23 12:30:00,0.67748,0.67788,0.67748,0.6776,4154099999.0
2007-03-23 13:00:00,0.67762,0.67775,0.67742,0.67752,4001900005.0
2007-03-23 13:30:00,0.6775,0.67758,0.67729,0.67746,3882599991.0
2007-03-23 14:00:00,0.67741,0.678,0.67713,0.67785,4605600008.0
2007-03-23 14:30:00,0.67785,0.67815,0.67775,0.6781,4573499983.0
2007-03-23 15:00:00,0.67808,0.67812,0.67759,0.67774,3604900001.0
2007-03-23 15:30:00,0.67773,0.67792,0.67758,0.6777,3386700002.0
2007-03-23 16:00:00,0.67766,0.67833,0.67761,0.67775,4009299980.0
2007-03-23 16:30:00,0.67768,0.67834,0.67765,0.678,5014499997.0
2007-03-23 17:00:00,0.67791,0.67814,0.67772,0.67782,4817299981.0
2007-03-23 17:30:00,0.67783,0.67789,0.67746,0.67746,4174200005.0
2007-03-23 18:00:00,0.67752,0.67755,0.6772,0.67739,32612299986.0
2007-03-23 18:30:00,0.67739,0.67778,0.67727,0.67742,14496600026.0
2007-03-23 19:00:00,0.67738,0.67741,0.67699,0.67713,12054100016.0
2007-03-23 19:30:00,0.67711,0.67743,0.67699,0.67722,9861600008.0
2007-03-23 20:00:00,0.67727,0.67746,0.67715,0.67732,11290900001.0
2007-03-23 20:30:00,0.67733,0.67747,0.67716,0.6774,21880199993.0
2007-03-23 21:00:00,0.67743,0.67766,0.67731,0.67732,13137199964.0
2007-03-23 21:30:00,0.6773,0.67748,0.67707,0.67718,7609400019.0
2007-03-23 22:00:00,0.67716,0.67737,0.67689,0.6769,7810400019.0
2007-03-23 22:30:00,0.67693,0.67711,0.67673,0.67673,5477399987.0
2007-03-25 23:00:00,0.67688,0.67804,0.67688,0.67767,3963899974.0
2007-03-25 23:30:00,0.67776,0.67787,0.67735,0.67769,4135500007.0
2007-03-26 00:00:00,0.67769,0.67789,0.67727,0.67753,3710500018.0
2007-03-26 00:30:00,0.67761,0.67783,0.67702,0.6771,3726600021.0
2007-03-26 01:00:00,0.6771,0.67723,0.67674,0.67694,3818600013.0
2007-03-26 01:30:00,0.67691,0.67716,0.67691,0.67702,3864700004.0
2007-03-26 02:00:00,0.67701,0.67711,0.67657,0.67675,3577499994.0
2007-03-26 02:30:00,0.67685,0.67703,0.67661,0.6769,3054800006.0
2007-03-26 03:00:00,0.67694,0.67703,0.67669,0.67684,2886799998.0
2007-03-26 03:30:00,0.67678,0.67717,0.67673,0.67702,2913499994.0
2007-03-26 04:00:00,0.67702,0.67707,0.67675,0.67699,3010300013.0
2007-03-26 04:30:00,0.67696,0.67708,0.67664,0.67664,2865199989.0
2007-03-26 05:00:00,0.67673,0.67708,0.67673,0.67699,5617399997.0
2007-03-26 05:30:00,0.67695,0.67705,0.6767,0.6769,7456800034.0
2007-03-26 06:00:00,0.6769,0.6769,0.67668,0.67687,7002100012.0
2007-03-26 06:30:00,0.67692,0.67708,0.67671,0.67673,12868600021.0
2007-03-26 07:00:00,0.67668,0.67698,0.67655,0.67666,22082899974.0
2007-03-26 07:30:00,0.67662,0.6767,0.67554,0.67603,10811499939.0
2007-03-26 08:00:00,0.67596,0.67653,0.67594,0.67623,11011799992.0
2007-03-26 08:30:00,0.67625,0.67647,0.67611,0.67616,11544699970.0
2007-03-26 09:00:00,0.67615,0.677,0.67615,0.67673,14642999971.0
2007-03-26 09:30:00,0.67676,0.67723,0.67651,0.67692,30249499980.0
2007-03-26 10:00:00,0.67692,0.67725,0.67664,0.67705,2786700008.0
2007-03-26 10:30:00,0.67698,0.67711,0.67646,0.67648,3842200008.0
2007-03-26 11:00:00,0.67649,0.67666,0.67624,0.67645,2840200001.0
2007-03-26 11:30:00,0.67652,0.67693,0.67651,0.67682,2901300002.0
2007-03-26 12:00:00,0.6768,0.67689,0.67648,0.67677,2616200001.0
2007-03-26 12:30:00,0.67676,0.67686,0.6762,0.6762,3678299989.0
2007-03-26 13:00:00,0.67619,0.67658,0.67605,0.6764,3607599994.0
2007-03-26 13:30:00,0.67643,0.67659,0.67634,0.67648,3236300000.0
2007-03-26 14:00:00,0.67647,0.6766,0.67577,0.6759,3796700015.0
2007-03-26 14:30:00,0.67588,0.67595,0.67563,0.67568,3527200008.0
2007-03-26 15:00:00,0.67563,0.67605,0.67531,0.6754,3365199998.0
2007-03-26 15:30:00,0.67544,0.67595,0.6753,0.6759,3629400007.0
2007-03-26 16:00:00,0.67604,0.67676,0.67592,0.67657,4077599996.0
2007-03-26 16:30:00,0.67649,0.67717,0.67646,0.67717,3509300018.0
2007-03-26 17:00:00,0.67717,0.67719,0.67694,0.67711,3843199989.0
2007-03-26 17:30:00,0.67711,0.67726,0.67697,0.67702,3451099989.0
2007-03-26 18:00:00,0.677,0.6773,0.67697,0.67709,3012900019.0
2007-03-26 18:30:00,0.67702,0.67703,0.67675,0.67683,3175399985.0
2007-03-26 19:00:00,0.6768,0.67702,0.67658,0.67692,3431299996.0
2007-03-26 19:30:00,0.6769,0.6772,0.6768,0.67685,1862500012.0
2007-03-26 20:00:00,0.67697,0.67698,0.67655,0.67683,3026099980.0
2007-03-26 20:30:00,0.67683,0.67685,0.67654,0.67657,2676700011.0
2007-03-26 21:00:00,0.67663,0.67676,0.67652,0.67664,2395799993.0
2007-03-26 21:30:00,0.67663,0.67676,0.6764,0.67674,2370000013.0
2007-03-26 22:00:00,0.67673,0.67703,0.67672,0.67686,2471499977.0
2007-03-26 22:30:00,0.67686,0.6769,0.67648,0.67674,2491600002.0
2007-03-26 23:00:00,0.67669,0.67696,0.67662,0.67684,2855399996.0
2007-03-26 23:30:00,0.67683,0.67693,0.67665,0.67679,2580900010.0
2007-03-27 00:00:00,0.67666,0.67691,0.67635,0.67653,2003799991.0
2007-03-27 00:30:00,0.67655,0.67663,0.67625,0.67656,2050000008.0
2007-03-27 01:00:00,0.67656,0.67693,0.67641,0.67671,3182899999.0
2007-03-27 01:30:00,0.67673,0.67715,0.67666,0.677,3693100016.0
2007-03-27 02:00:00,0.67702,0.6771,0.67678,0.67699,2786800006.0
2007-03-27 02:30:00,0.67698,0.67716,0.67677,0.67697,2537999991.0
2007-03-27 03:00:00,0.67697,0.67715,0.67679,0.67705,2662399990.0
2007-03-27 03:30:00,0.67704,0.67713,0.67695,0.67705,3570399989.0
2007-03-27 04:00:00,0.67704,0.67711,0.6768,0.6769,2232499992.0
2007-03-27 04:30:00,0.67693,0.67704,0.6765,0.6765,2333399996.0
2007-03-27 05:00:00,0.67663,0.67705,0.67663,0.67681,4955999990.0
2007-03-27 05:30:00,0.6768,0.67702,0.67674,0.67694,7260899995.0
2007-03-27 06:00:00,0.67692,0.67718,0.6766,0.67691,7099599969.0
2007-03-27 06:30:00,0.67689,0.67716,0.67682,0.67694,12789200003.0
2007-03-27 07:00:00,0.67691,0.67719,0.67677,0.67702,22177999976.0
2007-03-27 07:30:00,0.677,0.67708,0.67683,0.67689,10185699979.0
2007-03-27 08:00:00,0.67685,0.67726,0.67682,0.67722,10657699998.0
2007-03-27 08:30:00,0.67723,0.67745,0.67693,0.67705,11433100022.0
2007-03-27 09:00:00,0.67705,0.67751,0.67681,0.6775,14584799991.0
2007-03-27 09:30:00,0.67744,0.67753,0.67696,0.67699,32981500001.0
2007-03-27 10:00:00,0.67701,0.67829,0.67701,0.67824,2984100002.0
2007-03-27 10:30:00,0.67823,0.67881,0.67811,0.67858,4278300006.0
2007-03-27 11:00:00,0.67864,0.67971,0.67864,0.67957,4006099994.0
2007-03-27 11:30:00,0.6797,0.68004,0.67926,0.67927,4174299983.0
2007-03-27 12:00:00,0.67924,0.6793,0.6789,0.67923,3862299999.0
2007-03-27 12:30:00,0.67927,0.67971,0.67899,0.67902,3649900005.0
2007-03-27 13:00:00,0.67898,0.6792,0.6789,0.679,3431400002.0
2007-03-27 13:30:00,0.67905,0.67909,0.67883,0.679,3274499982.0
2007-03-27 14:00:00,0.67897,0.67911,0.67877,0.67903,3915399993.0
2007-03-27 14:30:00,0.67896,0.67916,0.67879,0.67886,3176999993.0
2007-03-27 15:00:00,0.67896,0.67909,0.67845,0.67874,3449100018.0
2007-03-27 15:30:00,0.67872,0.67917,0.67862,0.67881,3777400001.0
2007-03-27 16:00:00,0.67877,0.67931,0.67864,0.67907,3450399983.0
2007-03-27 16:30:00,0.6791,0.67927,0.67891,0.67914,3541500001.0
2007-03-27 17:00:00,0.67911,0.67928,0.6789,0.67912,3258000017.0
2007-03-27 17:30:00,0.6791,0.67917,0.6788,0.67908,3525899990.0
2007-03-27 18:00:00,0.67909,0.67927,0.67893,0.67893,3459099996.0
2007-03-27 18:30:00,0.67895,0.67907,0.67879,0.67891,2533599990.0
2007-03-27 19:00:00,0.67893,0.67893,0.6785,0.67867,2286499996.0
2007-03-27 19:30:00,0.67872,0.67875,0.6785,0.67867,3133600006.0
2007-03-27 20:00:00,0.67864,0.679,0.67864,0.67883,3017399999.0
2007-03-27 20:30:00,0.67887,0.67887,0.67842,0.67879,2208499995.0
2007-03-27 21:00:00,0.67881,0.679,0.67862,0.67895,2426300002.0
2007-03-27 21:30:00,0.67888,0.67904,0.67876,0.67894,2049499998.0
2007-03-27 22:00:00,0.67896,0.67911,0.67864,0.6789,1656999994.0
2007-03-27 22:30:00,0.67896,0.6791,0.6787,0.67895,2966799987.0
2007-03-27 23:00:00,0.67886,0.67954,0.67886,0.67923,4147600007.0
2007-03-27 23:30:00,0.67928,0.67962,0.67912,0.67945,3296199998.0
2007-03-28 00:00:00,0.6795,0.6795,0.67904,0.67907,2996199988.0
2007-03-28 00:30:00,0.67912,0.6793,0.67889,0.67921,2758399998.0
2007-03-28 01:00:00,0.67924,0.6794,0.67903,0.67923,3245599995.0
2007-03-28 01:30:00,0.67923,0.67934,0.67899,0.67905,2610199988.0
2007-03-28 02:00:00,0.67902,0.67924,0.67897,0.67913,2584199985.0
2007-03-28 02:30:00,0.67916,0.6792,0.67897,0.67914,2852300010.0
2007-03-28 03:00:00,0.67919,0.67926,0.67892,0.67899,2738100004.0
2007-03-28 03:30:00,0.67896,0.67903,0.67869,0.67891,3387399989.0
2007-03-28 04:00:00,0.67892,0.67906,0.6788,0.67893,2021699989.0
2007-03-28 04:30:00,0.67893,0.67908,0.67863,0.67863,2193799999.0
2007-03-28 05:00:00,0.67873,0.67902,0.67873,0.6789,5183800002.0
2007-03-28 05:30:00,0.67885,0.67908,0.67867,0.67905,7400800023.0
2007-03-28 06:00:00,0.679,0.67959,0.67888,0.67959,7153900013.0
2007-03-28 06:30:00,0.6796,0.67983,0.67926,0.6797,12623100029.0
2007-03-28 07:00:00,0.67969,0.67992,0.67949,0.67962,22253999993.0
2007-03-28 07:30:00,0.67961,0.67985,0.67954,0.6798,11325000023.0
2007-03-28 08:00:00,0.67976,0.68008,0.67926,0.67958,10866800028.0
2007-03-28 08:30:00,0.67952,0.67974,0.67937,0.67955,11733199989.0
2007-03-28 09:00:00,0.67958,0.67986,0.67947,0.67957,14136800000.0
2007-03-28 09:30:00,0.67955,0.67958,0.67885,0.67917,30909700017.0
2007-03-28 10:00:00,0.67917,0.67928,0.67896,0.67896,3105699981.0
2007-03-28 10:30:00,0.67915,0.67979,0.67915,0.67962,4098099994.0
2007-03-28 11:00:00,0.67961,0.67974,0.6793,0.67931,3414999996.0
2007-03-28 11:30:00,0.67934,0.67987,0.67927,0.6793,3217900017.0
2007-03-28 12:00:00,0.67931,0.67931,0.6789,0.67914,3943400006.0
2007-03-28 12:30:00,0.67911,0.67917,0.67889,0.67903,4137500012.0
2007-03-28 13:00:00,0.67901,0.67931,0.67891,0.6793,3510999998.0
2007-03-28 13:30:00,0.67925,0.67964,0.67915,0.67952,3387999978.0
2007-03-28 14:00:00,0.67963,0.67963,0.67927,0.67936,4104200005.0
2007-03-28 14:30:00,0.67935,0.67954,0.67892,0.67902,4044900002.0
2007-03-28 15:00:00,0.67903,0.67919,0.67867,0.67867,2911199990.0
2007-03-28 15:30:00,0.67863,0.67934,0.67858,0.67932,3673600012.0
2007-03-28 16:00:00,0.67931,0.67944,0.67906,0.67917,3526100018.0
2007-03-28 16:30:00,0.6791,0.68,0.67905,0.68,3598400001.0
2007-03-28 17:00:00,0.68003,0.68031,0.67944,0.6795,3547499997.0
2007-03-28 17:30:00,0.67956,0.67975,0.67903,0.67965,3954400002.0
2007-03-28 18:00:00,0.67976,0.67977,0.67898,0.67902,2941000010.0
2007-03-28 18:30:00,0.67905,0.6794,0.67902,0.67932,3638600003.0
2007-03-28 19:00:00,0.67928,0.67941,0.6791,0.67915,2950900016.0
2007-03-28 19:30:00,0.67915,0.67916,0.67879,0.67897,2319599993.0
2007-03-28 20:00:00,0.67906,0.6792,0.67888,0.67903,2942799998.0
2007-03-28 20:30:00,0.67903,0.67908,0.67871,0.67893,2547300009.0
2007-03-28 21:00:00,0.67895,0.679,0.67856,0.6786,3289399984.0
2007-03-28 21:30:00,0.67857,0.67865,0.67821,0.67848,3081899987.0
2007-03-28 22:00:00,0.67845,0.67873,0.67833,0.67855,2036699992.0
2007-03-28 22:30:00,0.67855,0.67863,0.67833,0.67855,2788200004.0
2007-03-28 23:00:00,0.67847,0.67879,0.67841,0.67879,2554099990.0
2007-03-28 23:30:00,0.6787,0.67885,0.67847,0.67856,2552499999.0
2007-03-29 00:00:00,0.67854,0.67854,0.67813,0.67819,1887300002.0
2007-03-29 00:30:00,0.67824,0.67845,0.67808,0.67826,2465999998.0
2007-03-29 01:00:00,0.67825,0.67835,0.67797,0.67813,3542400006.0
2007-03-29 01:30:00,0.6782,0.6782,0.67785,0.67797,2832599993.0
2007-03-29 02:00:00,0.67791,0.67795,0.67737,0.67756,3159900018.0
2007-03-29 02:30:00,0.67766,0.67786,0.67755,0.67776,3219200003.0
2007-03-29 03:00:00,0.67785,0.67785,0.67748,0.67763,2481300005.0
2007-03-29 03:30:00,0.67763,0.67788,0.6775,0.67782,2321299997.0
2007-03-29 04:00:00,0.67783,0.67795,0.67765,0.67787,2453099994.0
2007-03-29 04:30:00,0.67785,0.67791,0.67755,0.67755,2336999998.0
2007-03-29 05:00:00,0.6777,0.67809,0.6777,0.67797,5016800009.0
2007-03-29 05:30:00,0.67795,0.67815,0.6779,0.67799,7571099997.0
2007-03-29 06:00:00,0.67801,0.67814,0.67763,0.67803,6683000012.0
2007-03-29 06:30:00,0.67797,0.67817,0.67787,0.67805,13221100025.0
2007-03-29 07:00:00,0.678,0.67828,0.67786,0.67817,21771099998.0
2007-03-29 07:30:00,0.67817,0.67836,0.67815,0.67827,11016600019.0
2007-03-29 08:00:00,0.67825,0.67841,0.6778,0.67807,10925900011.0
2007-03-29 08:30:00,0.67807,0.67816,0.67777,0.6778,12487999994.0
2007-03-29 09:00:00,0.67781,0.67815,0.67769,0.67777,14058800017.0
2007-03-29 09:30:00,0.67775,0.67841,0.6776,0.67803,29271600047.0
2007-03-29 10:00:00,0.67804,0.67887,0.67801,0.67877,4142000008.0
2007-03-29 10:30:00,0.67868,0.67896,0.67857,0.67857,3531799986.0
2007-03-29 11:00:00,0.67863,0.6792,0.67862,0.67902,2880900010.0
2007-03-29 11:30:00,0.67907,0.67949,0.67902,0.67931,3127500007.0
2007-03-29 12:00:00,0.67925,0.67934,0.67903,0.67934,3168600010.0
2007-03-29 12:30:00,0.67932,0.67933,0.67895,0.67918,3095400008.0
2007-03-29 13:00:00,0.67919,0.67936,0.6791,0.67928,3605899989.0
2007-03-29 13:30:00,0.67935,0.67935,0.67898,0.67907,2798800013.0
2007-03-29 14:00:00,0.67903,0.67928,0.67889,0.67902,2936900011.0
2007-03-29 14:30:00,0.67903,0.67906,0.67848,0.6788,3906399982.0
2007-03-29 15:00:00,0.6788,0.679,0.67875,0.6788,3214100016.0
2007-03-29 15:30:00,0.67885,0.67945,0.67878,0.67935,4242199992.0
2007-03-29 16:00:00,0.67931,0.67952,0.67923,0.67928,3502699993.0
2007-03-29 16:30:00,0.6792,0.67936,0.67903,0.67915,3480399997.0
2007-03-29 17:00:00,0.67914,0.67928,0.67897,0.67901,3690500009.0
2007-03-29 17:30:00,0.67897,0.67937,0.67878,0.67935,2957099985.0
2007-03-29 18:00:00,0.67931,0.67953,0.67916,0.6794,3500099987.0
2007-03-29 18:30:00,0.67951,0.67961,0.6793,0.6795,2918099993.0
2007-03-29 19:00:00,0.67953,0.67962,0.6793,0.67952,2552200000.0
2007-03-29 19:30:00,0.67951,0.67959,0.67932,0.67949,2996099999.0
2007-03-29 20:00:00,0.6795,0.67952,0.67929,0.67932,2748400012.0
2007-03-29 20:30:00,0.67937,0.67963,0.67933,0.67959,2763300012.0
2007-03-29 21:00:00,0.67951,0.67963,0.67928,0.67938,2777499999.0
2007-03-29 21:30:00,0.67942,0.67952,0.6793,0.67945,1829800001.0
2007-03-29 22:00:00,0.67936,0.67948,0.67921,0.6794,2211599996.0
2007-03-29 22:30:00,0.67938,0.67943,0.67925,0.67932,2488400000.0
2007-03-29 23:00:00,0.67924,0.67944,0.6791,0.6791,2153999991.0
2007-03-29 23:30:00,0.67913,0.67929,0.67888,0.67903,2421000012.0
2007-03-30 00:00:00,0.67904,0.67914,0.67872,0.6789,1903800003.0
2007-03-30 00:30:00,0.67892,0.6792,0.67891,0.6791,2938900016.0
2007-03-30 01:00:00,0.67912,0.67939,0.67912,0.6792,2625699980.0
2007-03-30 01:30:00,0.67919,0.67926,0.679,0.67904,2370800007.0
2007-03-30 02:00:00,0.67907,0.67909,0.6787,0.67883,2249599997.0
2007-03-30 02:30:00,0.67885,0.67892,0.67866,0.67877,3079599990.0
2007-03-30 03:00:00,0.67875,0.6792,0.67873,0.67912,3221700016.0
2007-03-30 03:30:00,0.67914,0.67918,0.67877,0.67885,2247799998.0
2007-03-30 04:00:00,0.67915,0.67931,0.67902,0.6792,2894900011.0
2007-03-30 04:30:00,0.67919,0.67929,0.67849,0.67849,2624500004.0
2007-03-30 05:00:00,0.67865,0.67913,0.67865,0.67886,5641100014.0
2007-03-30 05:30:00,0.67885,0.67923,0.67875,0.67923,7657800001.0
2007-03-30 06:00:00,0.67927,0.67978,0.67916,0.67943,7468500002.0
2007-03-30 06:30:00,0.67944,0.67957,0.67922,0.67932,12945300003.0
2007-03-30 07:00:00,0.67926,0.67947,0.67916,0.67932,21252600014.0
2007-03-30 07:30:00,0.67927,0.67975,0.67925,0.6795,11405700032.0
2007-03-30 08:00:00,0.67942,0.67974,0.67921,0.67932,10712300007.0
2007-03-30 08:30:00,0.67929,0.67981,0.67923,0.6796,12611500006.0
2007-03-30 09:00:00,0.67953,0.68009,0.67919,0.67979,14551399991.0
2007-03-30 09:30:00,0.67981,0.68125,0.67975,0.68068,32084400007.0
2007-03-30 10:00:00,0.68067,0.68122,0.68008,0.68017,3438500007.0
2007-03-30 10:30:00,0.68021,0.68068,0.68007,0.68027,4015699994.0
2007-03-30 11:00:00,0.68027,0.68064,0.68018,0.68035,2929800003.0
2007-03-30 11:30:00,0.68037,0.68045,0.67979,0.67987,3115099989.0
2007-03-30 12:00:00,0.67981,0.68015,0.67968,0.6801,3497300000.0
2007-03-30 12:30:00,0.68003,0.68017,0.67921,0.67934,4329999990.0
2007-03-30 13:00:00,0.67932,0.67968,0.67926,0.67935,3626700017.0
2007-03-30 13:30:00,0.67938,0.67985,0.67931,0.67978,3460100016.0
2007-03-30 14:00:00,0.67977,0.68035,0.67951,0.68031,3442100001.0
2007-03-30 14:30:00,0.6803,0.68063,0.67945,0.6803,4056800004.0
2007-03-30 15:00:00,0.68028,0.68035,0.67982,0.68003,3777999979.0
2007-03-30 15:30:00,0.68001,0.68007,0.67931,0.6798,3592800010.0
2007-03-30 16:00:00,0.67978,0.67985,0.67914,0.67939,4522500018.0
2007-03-30 16:30:00,0.67942,0.67945,0.67859,0.67865,3666900009.0
2007-03-30 17:00:00,0.67867,0.67943,0.67805,0.67943,3797300020.0
2007-03-30 17:30:00,0.6794,0.67963,0.67878,0.67927,4281799976.0
2007-03-30 18:00:00,0.67931,0.6794,0.6788,0.6793,25138899963.0
2007-03-30 18:30:00,0.6793,0.6793,0.67905,0.6791,15911300016.0
2007-03-30 19:00:00,0.67905,0.6792,0.6788,0.67895,12517200028.0
2007-03-30 19:30:00,0.67895,0.67925,0.6789,0.6792,8688600021.0
2007-03-30 20:00:00,0.6793,0.67935,0.67884,0.6789,12611899913.0
2007-03-30 20:30:00,0.67895,0.6791,0.6786,0.67865,22353599990.0
2007-03-30 21:00:00,0.67865,0.6788,0.6786,0.67865,9829200019.0
2007-03-30 21:30:00,0.6787,0.6789,0.67865,0.6788,7528599969.0
2007-03-30 22:00:00,0.67875,0.6789,0.67865,0.67865,5421700012.0
2007-03-30 22:30:00,0.67865,0.6787,0.67822,0.67835,3320300011.0
2007-04-01 23:00:00,0.67893,0.6791,0.67765,0.67905,1549099993.0
2007-04-01 23:30:00,0.67905,0.67915,0.67862,0.679,1229800018.0
2007-04-02 00:00:00,0.679,0.67915,0.67849,0.679,1565800029.0
2007-04-02 00:30:00,0.679,0.679,0.67845,0.6786,3845799989.0
2007-04-02 01:00:00,0.6786,0.6788,0.67816,0.6786,4552200020.0
2007-04-02 01:30:00,0.67855,0.6789,0.6785,0.6785,4607399980.0
2007-04-02 02:00:00,0.6786,0.6788,0.67805,0.6781,16484800075.0
2007-04-02 02:30:00,0.6781,0.67825,0.67785,0.67805,7756400049.0
2007-04-02 03:00:00,0.6781,0.6785,0.6781,0.67815,8271400002.0
2007-04-02 03:30:00,0.6782,0.6782,0.67795,0.6781,5459800022.0
2007-04-02 04:00:00,0.6781,0.6785,0.678,0.6784,7164100013.0
2007-04-02 04:30:00,0.6784,0.6784,0.6779,0.67808,6715699974.0
2007-04-02 05:00:00,0.67812,0.6784,0.67804,0.67835,6922100004.0
2007-04-02 05:30:00,0.6783,0.6787,0.67798,0.67855,7637800010.0
2007-04-02 06:00:00,0.67855,0.6788,0.67834,0.6786,7509200045.0
2007-04-02 06:30:00,0.6786,0.67875,0.67835,0.6784,9681600052.0
2007-04-02 07:00:00,0.67845,0.6786,0.6782,0.6782,9988200004.0
2007-04-02 07:30:00,0.67825,0.6783,0.67795,0.678,12226600030.0
2007-04-02 08:00:00,0.678,0.6783,0.67765,0.6778,17164699972.0
2007-04-02 08:30:00,0.6778,0.67785,0.67735,0.67755,31908200007.0
2007-04-02 09:00:00,0.6775,0.6776,0.6766,0.677,29936599894.0
2007-04-02 09:30:00,0.67695,0.67715,0.6764,0.6768,38297999926.0
2007-04-02 10:00:00,0.6768,0.67715,0.6767,0.677,25543899980.0
2007-04-02 10:30:00,0.677,0.6772,0.67655,0.67655,21355499928.0
2007-04-02 11:00:00,0.6764,0.67685,0.67635,0.67655,20376099961.0
2007-04-02 11:30:00,0.67655,0.677,0.67635,0.67685,16377899943.0
2007-04-02 12:00:00,0.67685,0.6769,0.67665,0.67675,21179800089.0
2007-04-02 12:30:00,0.6768,0.6768,0.6765,0.6767,19657600075.0
2007-04-02 13:00:00,0.67665,0.6767,0.6763,0.67655,23434700002.0
2007-04-02 13:30:00,0.6764,0.6765,0.6759,0.67605,29240800210.0
2007-04-02 14:00:00,0.67605,0.6761,0.6755,0.67575,43763699996.0
2007-04-02 14:30:00,0.6757,0.6762,0.6757,0.67615,31558400202.0
2007-04-02 15:00:00,0.67615,0.67615,0.6755,0.67565,36448900097.0
2007-04-02 15:30:00,0.67565,0.67595,0.6755,0.67585,24323400279.0
2007-04-02 16:00:00,0.67585,0.6759,0.67545,0.6755,43661900035.0
2007-04-02 16:30:00,0.6756,0.6764,0.67555,0.6761,43195400049.0
2007-04-02 17:00:00,0.676,0.67625,0.6756,0.6757,30522900066.0
2007-04-02 17:30:00,0.67575,0.6759,0.6756,0.6759,29558100005.0
2007-04-02 18:00:00,0.6759,0.67605,0.6757,0.6758,14974899993.0
2007-04-02 18:30:00,0.6758,0.6761,0.6757,0.676,14172399936.0
2007-04-02 19:00:00,0.676,0.6761,0.6758,0.67605,14794300032.0
2007-04-02 19:30:00,0.6761,0.67625,0.67585,0.67585,13908100040.0
2007-04-02 20:00:00,0.67585,0.6759,0.67555,0.6758,12452999992.0
2007-04-02 20:30:00,0.6758,0.6759,0.6755,0.67555,4222600004.0
2007-04-02 21:00:00,0.67555,0.67595,0.67555,0.6759,4427599997.0
2007-04-02 21:30:00,0.67595,0.67595,0.67561,0.6759,6160499982.0
2007-04-02 22:00:00,0.6759,0.676,0.67575,0.6759,4568699984.0
2007-04-02 22:30:00,0.6759,0.67599,0.67563,0.6757,4358100022.0
2007-04-02 23:00:00,0.67575,0.67585,0.67555,0.67565,3419599996.0
2007-04-02 23:30:00,0.67565,0.67593,0.67555,0.6758,2937200005.0
2007-04-03 00:00:00,0.6759,0.67595,0.67556,0.67575,3031400000.0
2007-04-03 00:30:00,0.67575,0.67595,0.67552,0.6758,2058400000.0
2007-04-03 01:00:00,0.67585,0.67592,0.67565,0.67575,4495399997.0
2007-04-03 01:30:00,0.6758,0.676,0.6757,0.67595,4250599983.0
2007-04-03 02:00:00,0.67595,0.67595,0.6755,0.6756,12274999943.0
2007-04-03 02:30:00,0.6756,0.6757,0.67545,0.67545,9456699997.0
2007-04-03 03:00:00,0.6755,0.6756,0.67528,0.67543,4347100007.0
2007-04-03 03:30:00,0.6756,0.6757,0.67519,0.67553,3099500017.0
2007-04-03 04:00:00,0.6757,0.6757,0.67527,0.67565,4520200013.0
2007-04-03 04:30:00,0.67553,0.6757,0.67536,0.67565,938400004.0
2007-04-03 05:00:00,0.67565,0.67565,0.67524,0.6756,4037600005.0
2007-04-03 05:30:00,0.67565,0.6757,0.67524,0.67555,6294200026.0
2007-04-03 06:00:00,0.67561,0.6758,0.67539,0.6757,9233399957.0
2007-04-03 06:30:00,0.6757,0.6758,0.67544,0.6758,7123899954.0
2007-04-03 07:00:00,0.67575,0.6758,0.6754,0.6756,8873000032.0
2007-04-03 07:30:00,0.6756,0.6757,0.67515,0.67525,14193299981.0
2007-04-03 08:00:00,0.67525,0.6753,0.6747,0.6751,24005799891.0
2007-04-03 08:30:00,0.6751,0.67525,0.67485,0.67495,26726300019.0
2007-04-03 09:00:00,0.675,0.6753,0.6747,0.67495,38836299965.0
2007-04-03 09:30:00,0.67495,0.67545,0.6749,0.67545,41324700033.0
2007-04-03 10:00:00,0.67545,0.67555,0.67525,0.67555,24304000049.0
2007-04-03 10:30:00,0.67555,0.6756,0.6752,0.6755,25767799968.0
2007-04-03 11:00:00,0.6755,0.67625,0.67545,0.6757,40590000065.0
2007-04-03 11:30:00,0.67565,0.67585,0.67525,0.6758,35517400092.0
2007-04-03 12:00:00,0.6758,0.67615,0.67565,0.67605,29298600066.0
2007-04-03 12:30:00,0.676,0.67655,0.67595,0.6762,34649099976.0
2007-04-03 13:00:00,0.6762,0.67655,0.6762,0.67635,21772100048.0
2007-04-03 13:30:00,0.6763,0.67645,0.6757,0.67575,21284200182.0
2007-04-03 14:00:00,0.67575,0.67615,0.67575,0.67595,29438000172.0
2007-04-03 14:30:00,0.67595,0.6763,0.6759,0.67615,25343500092.0
2007-04-03 15:00:00,0.67615,0.67615,0.67565,0.6759,27030600043.0
2007-04-03 15:30:00,0.6759,0.67605,0.6758,0.67595,16046200087.0
2007-04-03 16:00:00,0.67595,0.67635,0.67585,0.6761,35753800037.0
2007-04-03 16:30:00,0.6761,0.6762,0.6756,0.67585,30515200016.0
2007-04-03 17:00:00,0.6759,0.67595,0.67565,0.6757,23616300132.0
2007-04-03 17:30:00,0.6756,0.67585,0.67535,0.67545,20889499994.0
2007-04-03 18:00:00,0.6755,0.6758,0.67545,0.67565,19218400028.0
2007-04-03 18:30:00,0.67565,0.67605,0.67565,0.67605,11691299976.0
2007-04-03 19:00:00,0.67605,0.67625,0.6759,0.6759,11663300014.0
2007-04-03 19:30:00,0.6759,0.67595,0.67525,0.6753,24770799999.0
2007-04-03 20:00:00,0.6753,0.6754,0.675,0.6754,22551700053.0
2007-04-03 20:30:00,0.6754,0.67545,0.67495,0.6751,11017799990.0
2007-04-03 21:00:00,0.6751,0.6754,0.675,0.67515,9113799973.0
2007-04-03 21:30:00,0.67515,0.6753,0.6751,0.6753,10513200006.0
2007-04-03 22:00:00,0.6753,0.67535,0.6751,0.6752,3631100006.0
2007-04-03 22:30:00,0.67525,0.6754,0.6749,0.6749,2917500002.0
2007-04-03 23:00:00,0.67505,0.6754,0.6749,0.67505,3561899997.0
2007-04-03 23:30:00,0.67505,0.6751,0.67481,0.67505,4259300006.0
2007-04-04 00:00:00,0.67505,0.6751,0.67487,0.67505,1565100022.0
2007-04-04 00:30:00,0.67505,0.67515,0.67482,0.67505,2939599993.0
2007-04-04 01:00:00,0.67505,0.67525,0.67485,0.67509,3200600020.0
2007-04-04 01:30:00,0.67515,0.6754,0.67495,0.6751,5122099986.0
2007-04-04 02:00:00,0.6751,0.6753,0.67498,0.6753,4271199990.0
2007-04-04 02:30:00,0.67525,0.67565,0.67525,0.6755,4675799998.0
2007-04-04 03:00:00,0.6755,0.6756,0.67535,0.6756,3354900006.0
2007-04-04 03:30:00,0.6756,0.67575,0.67551,0.67575,3288199995.0
2007-04-04 04:00:00,0.6757,0.6759,0.67535,0.6755,3704199981.0
2007-04-04 04:30:00,0.6755,0.6756,0.67528,0.6755,4258499965.0
2007-04-04 05:00:00,0.67531,0.6756,0.67531,0.6755,4687099992.0
2007-04-04 05:30:00,0.6755,0.67575,0.6754,0.6756,5253499999.0
2007-04-04 06:00:00,0.6756,0.67575,0.67545,0.67555,6382800002.0
2007-04-04 06:30:00,0.67555,0.6756,0.67535,0.6755,6099599998.0
2007-04-04 07:00:00,0.6755,0.6757,0.67535,0.6756,7074599992.0
2007-04-04 07:30:00,0.67545,0.67575,0.67537,0.6756,6364300023.0
2007-04-04 08:00:00,0.67555,0.67565,0.67505,0.6753,10123399992.0
2007-04-04 08:30:00,0.6753,0.67575,0.67525,0.67545,10184899999.0
2007-04-04 09:00:00,0.6755,0.6755,0.67495,0.6751,20025600022.0
2007-04-04 09:30:00,0.6751,0.67585,0.6751,0.6758,25065773952.0
2007-04-04 10:00:00,0.6758,0.67585,0.6755,0.67555,21692800021.0
2007-04-04 10:30:00,0.6756,0.6758,0.67545,0.6758,16891600024.0
2007-04-04 11:00:00,0.67575,0.67605,0.67565,0.6758,12265100021.0
2007-04-04 11:30:00,0.6758,0.67625,0.6754,0.6762,15633000003.0
2007-04-04 12:00:00,0.6762,0.6768,0.6761,0.6767,21648899912.0
2007-04-04 12:30:00,0.6767,0.6769,0.67655,0.67665,14559599918.0
2007-04-04 13:00:00,0.67665,0.67665,0.67595,0.67625,23632899882.0
2007-04-04 13:30:00,0.67625,0.6766,0.6762,0.6765,19201499978.0
2007-04-04 14:00:00,0.6765,0.67685,0.67625,0.67685,17270650014.0
2007-04-04 14:30:00,0.67685,0.67685,0.6763,0.6768,25178700110.0
2007-04-04 15:00:00,0.6768,0.6769,0.6763,0.6768,26742600079.0
2007-04-04 15:30:00,0.67675,0.67715,0.67651,0.6768,23278450047.0
2007-04-04 16:00:00,0.6768,0.67725,0.67655,0.6767,25312599991.0
2007-04-04 16:30:00,0.6767,0.6771,0.6763,0.67645,26888200005.0
2007-04-04 17:00:00,0.6764,0.6765,0.6762,0.6763,23019399987.0
2007-04-04 17:30:00,0.6763,0.6765,0.67615,0.67645,19640300037.0
2007-04-04 18:00:00,0.67645,0.6766,0.67628,0.67655,9916399996.0
2007-04-04 18:30:00,0.6765,0.67665,0.67635,0.6766,7055400001.0
2007-04-04 19:00:00,0.67655,0.6767,0.6765,0.6766,10097600007.0
2007-04-04 19:30:00,0.6766,0.6767,0.67637,0.6765,6675699963.0
2007-04-04 20:00:00,0.67645,0.67675,0.67645,0.6766,6391199966.0
2007-04-04 20:30:00,0.67655,0.6767,0.67636,0.67665,5350799990.0
2007-04-04 21:00:00,0.67665,0.6769,0.67655,0.6766,7005600005.0
2007-04-04 21:30:00,0.6766,0.6768,0.67646,0.67675,5529900016.0
2007-04-04 22:00:00,0.67675,0.6768,0.67621,0.6765,4863300012.0
2007-04-04 22:30:00,0.67641,0.6765,0.6761,0.67625,3128100019.0
2007-04-04 23:00:00,0.6763,0.6766,0.67625,0.6766,1808499997.0
2007-04-04 23:30:00,0.6765,0.6766,0.67635,0.6764,2323300002.0
2007-04-05 00:00:00,0.6764,0.67665,0.67632,0.67638,2872199978.0
2007-04-05 00:30:00,0.67648,0.6767,0.67628,0.6765,3797299998.0
2007-04-05 01:00:00,0.6765,0.67685,0.67635,0.6768,7227500029.0
2007-04-05 01:30:00,0.6768,0.6769,0.6766,0.6768,4692199992.0
2007-04-05 02:00:00,0.6768,0.67689,0.67645,0.6766,7748400007.0
2007-04-05 02:30:00,0.6766,0.6767,0.6764,0.67655,3527899985.0
2007-04-05 03:00:00,0.67655,0.6767,0.67641,0.6766,4034199997.0
2007-04-05 03:30:00,0.67665,0.67675,0.67645,0.67665,1873000003.0
2007-04-05 04:00:00,0.67665,0.6767,0.67649,0.6766,4018500018.0
2007-04-05 04:30:00,0.6766,0.67675,0.67639,0.6767,4352900000.0
2007-04-05 05:00:00,0.6767,0.67675,0.6764,0.67665,3883299994.0
2007-04-05 05:30:00,0.67665,0.67675,0.67642,0.6766,1639600022.0
2007-04-05 06:00:00,0.6766,0.6766,0.67643,0.67655,2218099985.0
2007-04-05 06:30:00,0.67655,0.6768,0.67635,0.6765,4685000012.0
2007-04-05 07:00:00,0.6765,0.6766,0.67623,0.67625,7019900027.0
2007-04-05 07:30:00,0.6763,0.67645,0.67605,0.67625,5588099978.0
2007-04-05 08:00:00,0.67625,0.67665,0.67615,0.6765,9181799981.0
2007-04-05 08:30:00,0.6765,0.67675,0.6763,0.67635,13215199966.0
2007-04-05 09:00:00,0.6763,0.6765,0.67595,0.6762,14627199943.0
2007-04-05 09:30:00,0.67625,0.67635,0.67615,0.6763,9566999965.0
2007-04-05 10:00:00,0.6763,0.6768,0.6761,0.67665,11041599958.0
2007-04-05 10:30:00,0.67665,0.6774,0.67665,0.6773,18314400002.0
2007-04-05 11:00:00,0.6772,0.6772,0.6768,0.677,12036399980.0
2007-04-05 11:30:00,0.677,0.6771,0.6768,0.67685,7040900018.0
2007-04-05 12:00:00,0.6769,0.6777,0.67685,0.67745,15544600047.0
2007-04-05 12:30:00,0.67745,0.67845,0.67725,0.67775,12169800054.0
2007-04-05 13:00:00,0.6777,0.6791,0.67765,0.67775,18669699988.0
2007-04-05 13:30:00,0.67775,0.6791,0.67755,0.67905,13351200028.0
2007-04-05 14:00:00,0.67905,0.6799,0.67885,0.67955,13505900001.0
2007-04-05 14:30:00,0.6795,0.68015,0.6794,0.68005,13646675012.0
2007-04-05 15:00:00,0.6801,0.6807,0.67985,0.6805,33738749955.0
2007-04-05 15:30:00,0.68045,0.68135,0.6804,0.68115,29367200014.0
2007-04-05 16:00:00,0.6812,0.68145,0.68095,0.68135,17704099968.0
2007-04-05 16:30:00,0.68135,0.68145,0.68115,0.6813,9523099997.0
2007-04-05 17:00:00,0.6813,0.6815,0.6811,0.68125,29076300087.0
2007-04-05 17:30:00,0.6812,0.6813,0.68095,0.6812,13944199992.0
2007-04-05 18:00:00,0.6812,0.6815,0.68095,0.68105,11436299977.0
2007-04-05 18:30:00,0.68105,0.6812,0.68095,0.68095,8292100007.0
2007-04-05 19:00:00,0.68095,0.6812,0.6809,0.68095,6786200010.0
2007-04-05 19:30:00,0.68095,0.6813,0.68095,0.6812,10532200004.0
2007-04-05 20:00:00,0.6812,0.6813,0.68105,0.6811,7577609177.0
2007-04-05 20:30:00,0.6811,0.68145,0.68095,0.6814,9361199996.0
2007-04-05 21:00:00,0.6814,0.6814,0.68089,0.6812,3354100021.0
2007-04-05 21:30:00,0.68083,0.6813,0.68083,0.681,4633999994.0
2007-04-05 22:00:00,0.681,0.68125,0.68068,0.6812,3667000024.0
2007-04-05 22:30:00,0.6812,0.6813,0.68103,0.68125,3952099998.0
2007-04-05 23:00:00,0.68125,0.68125,0.68085,0.681,1974799999.0
2007-04-05 23:30:00,0.68105,0.6813,0.68082,0.68113,4499500016.0
2007-04-06 00:00:00,0.6812,0.68135,0.68091,0.6812,4140200019.0
2007-04-06 00:30:00,0.6812,0.6813,0.68093,0.68112,2824199999.0
2007-04-06 01:00:00,0.6812,0.6814,0.6808,0.68135,2525700002.0
2007-04-06 01:30:00,0.68135,0.6814,0.68095,0.68115,3568300001.0
2007-04-06 02:00:00,0.68115,0.6814,0.68085,0.68105,5551100012.0
2007-04-06 02:30:00,0.68105,0.68125,0.681,0.6811,4903900003.0
2007-04-06 03:00:00,0.6811,0.68125,0.6808,0.68115,5657099991.0
2007-04-06 03:30:00,0.6811,0.68115,0.68086,0.6811,2899799977.0
2007-04-06 04:00:00,0.68107,0.68125,0.68095,0.6812,2722300005.0
2007-04-06 04:30:00,0.6812,0.68125,0.68055,0.68115,2529800007.0
2007-04-06 05:00:00,0.68115,0.68125,0.68095,0.68115,2543100003.0
2007-04-06 05:30:00,0.68115,0.68125,0.68095,0.68105,1913499988.0
2007-04-06 06:00:00,0.68105,0.6812,0.6808,0.6808,2574299997.0
2007-04-06 06:30:00,0.6808,0.6808,0.68025,0.68035,2451600004.0
2007-04-06 07:00:00,0.68035,0.6807,0.68035,0.6807,7246100008.0
2007-04-06 07:30:00,0.6807,0.68075,0.68035,0.6804,2684399998.0
2007-04-06 08:00:00,0.6804,0.6806,0.68026,0.68026,3982900004.0
2007-04-06 08:30:00,0.6806,0.681,0.68055,0.6808,4605299993.0
2007-04-06 09:00:00,0.6808,0.68085,0.68055,0.6807,3508799979.0
2007-04-06 09:30:00,0.6807,0.6808,0.6805,0.6807,5140199974.0
2007-04-06 10:00:00,0.6807,0.68085,0.68047,0.68055,3434899990.0
2007-04-06 10:30:00,0.6806,0.6807,0.68044,0.6807,3421500022.0
2007-04-06 11:00:00,0.68049,0.6809,0.68049,0.6809,4378700009.0
2007-04-06 11:30:00,0.6809,0.6809,0.68075,0.6808,2643999997.0
2007-04-06 12:00:00,0.6808,0.6809,0.6806,0.68065,2919900017.0
2007-04-06 12:30:00,0.68065,0.6807,0.68055,0.6807,6056900000.0
2007-04-06 13:00:00,0.6807,0.6811,0.6807,0.681,5574199979.0
2007-04-06 13:30:00,0.681,0.6813,0.68085,0.6813,8009700004.0
2007-04-06 14:00:00,0.6813,0.6818,0.68095,0.6812,10366000039.0
2007-04-06 14:30:00,0.681,0.68115,0.6801,0.6808,21315299967.0
2007-04-06 15:00:00,0.6808,0.6809,0.6805,0.6807,16984600047.0
2007-04-06 15:30:00,0.6807,0.6808,0.6804,0.68055,11109599978.0
2007-04-06 16:00:00,0.68055,0.6807,0.68045,0.6805,8795400010.0
2007-04-06 16:30:00,0.6805,0.68055,0.68035,0.6805,6535299997.0
2007-04-06 17:00:00,0.6805,0.68055,0.6801,0.6801,5604400007.0
2007-04-06 17:30:00,0.68005,0.6801,0.67995,0.6801,5323300008.0
2007-04-06 18:00:00,0.6801,0.6802,0.67995,0.6802,5720199979.0
2007-04-06 18:30:00,0.68015,0.6806,0.68005,0.6806,6453500024.0
2007-04-06 19:00:00,0.6806,0.68065,0.68027,0.68055,5017400007.0
2007-04-06 19:30:00,0.68055,0.6806,0.6804,0.68055,4776100009.0
2007-04-06 20:00:00,0.68055,0.68065,0.68022,0.6806,4219500007.0
2007-04-06 20:30:00,0.68055,0.6807,0.6805,0.6806,946699995.0
2007-04-06 21:00:00,0.6806,0.68065,0.68035,0.6806,885499990.0
2007-04-06 21:30:00,0.6806,0.6807,0.68017,0.6806,4643700007.0
2007-04-06 22:00:00,0.68053,0.6806,0.68023,0.6806,1451600007.0
2007-04-06 22:30:00,0.6806,0.68065,0.68018,0.6804,3287299987.0
2007-04-08 23:00:00,0.6802,0.68035,0.68005,0.68012,1756600004.0
2007-04-08 23:30:00,0.68035,0.68041,0.68017,0.68025,2045600000.0
2007-04-09 00:00:00,0.6803,0.68055,0.68019,0.68055,1825599991.0
2007-04-09 00:30:00,0.68045,0.6805,0.68025,0.68045,1078800002.0
2007-04-09 01:00:00,0.68035,0.6805,0.68028,0.68035,3366499986.0
2007-04-09 01:30:00,0.6804,0.68045,0.67991,0.6804,2828699972.0
2007-04-09 02:00:00,0.6804,0.68045,0.68025,0.68025,1766500006.0
2007-04-09 02:30:00,0.6803,0.6804,0.68,0.68025,2684700019.0
2007-04-09 03:00:00,0.68025,0.6804,0.67995,0.68008,2847999988.0
2007-04-09 03:30:00,0.6802,0.6803,0.67995,0.6801,2632400009.0
2007-04-09 04:00:00,0.6801,0.6803,0.67993,0.68025,2120000005.0
2007-04-09 04:30:00,0.6803,0.6803,0.6799,0.68015,1678400004.0
2007-04-09 05:00:00,0.6801,0.68017,0.67991,0.68005,1711800002.0
2007-04-09 05:30:00,0.68005,0.68015,0.67974,0.67993,1722500001.0
2007-04-09 06:00:00,0.68,0.68008,0.67976,0.68005,1479100016.0
2007-04-09 06:30:00,0.68005,0.68005,0.67976,0.67993,2071100003.0
2007-04-09 07:00:00,0.67995,0.68,0.6797,0.6799,3429399991.0
2007-04-09 07:30:00,0.67984,0.6799,0.67964,0.6799,3170199978.0
2007-04-09 08:00:00,0.6799,0.68005,0.67958,0.6799,3446199995.0
2007-04-09 08:30:00,0.67995,0.68,0.67975,0.67995,1843999996.0
2007-04-09 09:00:00,0.67995,0.68005,0.67977,0.67995,1872500004.0
2007-04-09 09:30:00,0.68,0.6805,0.67987,0.68045,7041300008.0
2007-04-09 10:00:00,0.68045,0.6807,0.68035,0.68065,3118699985.0
2007-04-09 10:30:00,0.68065,0.68095,0.68055,0.68085,2103200004.0
2007-04-09 11:00:00,0.68085,0.6809,0.68037,0.6806,4373499989.0
2007-04-09 11:30:00,0.68047,0.681,0.68047,0.6809,3241219207.0
2007-04-09 12:00:00,0.68085,0.6809,0.6804,0.68055,3574699977.0
2007-04-09 12:30:00,0.68055,0.68075,0.6803,0.68055,3182200004.0
2007-04-09 13:00:00,0.6806,0.68125,0.68039,0.6812,2817999993.0
2007-04-09 13:30:00,0.6813,0.6814,0.68105,0.6812,4743200011.0
2007-04-09 14:00:00,0.6812,0.6815,0.68114,0.6814,4585300010.0
2007-04-09 14:30:00,0.6815,0.68155,0.68095,0.6812,5521799983.0
2007-04-09 15:00:00,0.6812,0.6814,0.68105,0.6812,6665399997.0
2007-04-09 15:30:00,0.68125,0.6817,0.6812,0.6816,6492000020.0
2007-04-09 16:00:00,0.68165,0.68175,0.68145,0.68175,7594200009.0
2007-04-09 16:30:00,0.68175,0.68185,0.6813,0.6813,5551110495.0
2007-04-09 17:00:00,0.6813,0.6814,0.68108,0.6813,6389999988.0
2007-04-09 17:30:00,0.68125,0.68165,0.68113,0.6816,3700899988.0
2007-04-09 18:00:00,0.6816,0.6817,0.68127,0.68135,6009299997.0
2007-04-09 18:30:00,0.68135,0.68135,0.68075,0.6809,13551000003.0
2007-04-09 19:00:00,0.6809,0.68105,0.6808,0.681,5619900008.0
2007-04-09 19:30:00,0.681,0.68105,0.68073,0.68095,3593500018.0
2007-04-09 20:00:00,0.68095,0.6811,0.68079,0.6811,4005399995.0
2007-04-09 20:30:00,0.68105,0.6812,0.68095,0.68115,3381300004.0
2007-04-09 21:00:00,0.68115,0.68115,0.68085,0.68085,2278099995.0
2007-04-09 21:30:00,0.68085,0.68104,0.68076,0.6809,2577200007.0
2007-04-09 22:00:00,0.6809,0.6809,0.6805,0.6808,2971700005.0
2007-04-09 22:30:00,0.6808,0.6808,0.68023,0.6803,1546799990.0
2007-04-09 23:00:00,0.6803,0.6806,0.6802,0.68055,5404400006.0
2007-04-09 23:30:00,0.68055,0.68072,0.68036,0.68055,3776500000.0
2007-04-10 00:00:00,0.68055,0.6806,0.68021,0.68055,3978400001.0
2007-04-10 00:30:00,0.6805,0.6806,0.68027,0.68055,3464699988.0
2007-04-10 01:00:00,0.6806,0.6808,0.68043,0.68055,3592199992.0
2007-04-10 01:30:00,0.6806,0.68065,0.6803,0.6806,3034799969.0
2007-04-10 02:00:00,0.6806,0.6808,0.68032,0.6807,4529099981.0
2007-04-10 02:30:00,0.6807,0.6812,0.68055,0.6808,8297099987.0
2007-04-10 03:00:00,0.6808,0.68115,0.6807,0.68095,5059999997.0
2007-04-10 03:30:00,0.681,0.6812,0.68055,0.6811,8165300004.0
2007-04-10 04:00:00,0.6811,0.68125,0.68085,0.68105,10010700041.0
2007-04-10 04:30:00,0.68105,0.682,0.68095,0.68175,17124300017.0
2007-04-10 05:00:00,0.68175,0.6819,0.68156,0.68181,3295899989.0
2007-04-10 05:30:00,0.68171,0.68205,0.68165,0.6818,6155600005.0
2007-04-10 06:00:00,0.6818,0.68195,0.6816,0.6817,3470700014.0
2007-04-10 06:30:00,0.6818,0.6819,0.68155,0.68165,3737099970.0
2007-04-10 07:00:00,0.68165,0.68175,0.68135,0.6814,7380199988.0
2007-04-10 07:30:00,0.6814,0.6817,0.6807,0.6814,8299200014.0
2007-04-10 08:00:00,0.6814,0.6816,0.6812,0.6812,4543899986.0
2007-04-10 08:30:00,0.6813,0.6818,0.6813,0.6815,13120099941.0
2007-04-10 09:00:00,0.6815,0.6815,0.6808,0.6813,15305400000.0
2007-04-10 09:30:00,0.6813,0.68155,0.681,0.6813,14873199976.0
2007-04-10 10:00:00,0.6814,0.68145,0.6806,0.68085,23280699992.0
2007-04-10 10:30:00,0.68085,0.6809,0.6803,0.68045,26024499998.0
2007-04-10 11:00:00,0.6805,0.6806,0.68035,0.68055,14818099951.0
2007-04-10 11:30:00,0.68055,0.6807,0.6802,0.6807,24882399998.0
2007-04-10 12:00:00,0.68075,0.68085,0.6805,0.6805,12893900011.0
2007-04-10 12:30:00,0.6805,0.68055,0.6801,0.6803,15140199964.0
2007-04-10 13:00:00,0.68035,0.68035,0.67965,0.6797,19097199942.0
2007-04-10 13:30:00,0.6797,0.68025,0.67955,0.68,25057375012.0
2007-04-10 14:00:00,0.67995,0.68045,0.6799,0.68025,30890900028.0
2007-04-10 14:30:00,0.6802,0.68065,0.6802,0.6806,23697599998.0
2007-04-10 15:00:00,0.6806,0.68075,0.68025,0.68065,23422300022.0
2007-04-10 15:30:00,0.68065,0.6808,0.68055,0.68065,17954899985.0
2007-04-10 16:00:00,0.68065,0.6812,0.6806,0.6809,24182755351.0
2007-04-10 16:30:00,0.6809,0.6814,0.68069,0.6814,22135199985.0
2007-04-10 17:00:00,0.6814,0.682,0.68125,0.6814,34386399981.0
2007-04-10 17:30:00,0.68135,0.6819,0.68135,0.68135,21565666605.0
2007-04-10 18:00:00,0.68135,0.6814,0.68095,0.6813,18934499981.0
2007-04-10 18:30:00,0.68125,0.6814,0.68105,0.6811,14824200018.0
2007-04-10 19:00:00,0.6811,0.68115,0.6809,0.6811,10827500021.0
2007-04-10 19:30:00,0.6811,0.6813,0.68085,0.6811,7470999996.0
2007-04-10 20:00:00,0.6811,0.6812,0.68067,0.68115,7468599966.0
2007-04-10 20:30:00,0.68115,0.6812,0.68075,0.68085,7656400024.0
2007-04-10 21:00:00,0.68085,0.6812,0.68075,0.6811,7368400013.0
2007-04-10 21:30:00,0.68105,0.68125,0.68105,0.68115,4007000029.0
2007-04-10 22:00:00,0.68115,0.68125,0.68081,0.6812,2155800003.0
2007-04-10 22:30:00,0.6812,0.6814,0.68105,0.6811,2927899989.0
2007-04-10 23:00:00,0.6811,0.68115,0.68064,0.68105,2853199987.0
2007-04-10 23:30:00,0.6811,0.6812,0.68072,0.68115,3043299997.0
2007-04-11 00:00:00,0.68115,0.68125,0.68105,0.6811,2484999994.0
2007-04-11 00:30:00,0.6811,0.68115,0.68073,0.68105,2817700003.0
2007-04-11 01:00:00,0.6811,0.6811,0.68075,0.6808,3488799995.0
2007-04-11 01:30:00,0.68085,0.6811,0.6806,0.68095,3935599991.0
2007-04-11 02:00:00,0.68095,0.6811,0.68075,0.6808,5189999987.0
2007-04-11 02:30:00,0.6808,0.6808,0.68045,0.68055,7011599995.0
2007-04-11 03:00:00,0.68055,0.6807,0.68,0.68005,8249600032.0
2007-04-11 03:30:00,0.6801,0.6801,0.67925,0.67935,14448800018.0
2007-04-11 04:00:00,0.6794,0.6794,0.67865,0.67905,13898499989.0
2007-04-11 04:30:00,0.67905,0.6791,0.67885,0.679,5121299999.0
2007-04-11 05:00:00,0.67905,0.6792,0.67889,0.6791,4540700001.0
2007-04-11 05:30:00,0.67905,0.67935,0.67905,0.6793,2286400008.0
2007-04-11 06:00:00,0.6793,0.6795,0.67925,0.6794,8098199980.0
2007-04-11 06:30:00,0.6794,0.6797,0.6792,0.6796,9082999979.0
2007-04-11 07:00:00,0.6796,0.67965,0.679,0.679,6576899992.0
2007-04-11 07:30:00,0.67905,0.6795,0.6788,0.6792,10845899973.0
2007-04-11 08:00:00,0.6792,0.6792,0.67825,0.6785,12303099981.0
2007-04-11 08:30:00,0.6785,0.6789,0.67825,0.6783,10151299988.0
2007-04-11 09:00:00,0.6783,0.6783,0.6777,0.6779,18922600027.0
2007-04-11 09:30:00,0.67785,0.6786,0.67775,0.67855,29920899987.0
2007-04-11 10:00:00,0.67855,0.67925,0.67855,0.679,20334199965.0
2007-04-11 10:30:00,0.679,0.67905,0.6787,0.67885,14652599982.0
2007-04-11 11:00:00,0.67885,0.679,0.67865,0.679,16686699979.0
2007-04-11 11:30:00,0.6789,0.67905,0.6786,0.6788,14501700025.0
2007-04-11 12:00:00,0.6788,0.6789,0.6786,0.6787,15172299953.0
2007-04-11 12:30:00,0.6787,0.67885,0.67845,0.6788,16993199988.0
2007-04-11 13:00:00,0.6788,0.6791,0.6786,0.6789,15085999966.0
2007-04-11 13:30:00,0.6789,0.6789,0.67865,0.67875,11147399933.0
2007-04-11 14:00:00,0.67875,0.6792,0.67865,0.67895,12678999993.0
2007-04-11 14:30:00,0.679,0.6792,0.67865,0.6791,22331174978.0
2007-04-11 15:00:00,0.6791,0.6795,0.67895,0.6795,19160000002.0
2007-04-11 15:30:00,0.67945,0.6796,0.679,0.67925,22610499965.0
2007-04-11 16:00:00,0.6792,0.67945,0.67895,0.67895,19784799951.0
2007-04-11 16:30:00,0.679,0.67925,0.67865,0.67905,27654299995.0
2007-04-11 17:00:00,0.67905,0.67935,0.67895,0.6793,19433500016.0
2007-04-11 17:30:00,0.6793,0.6793,0.67905,0.6791,12985699975.0
2007-04-11 18:00:00,0.6791,0.6792,0.679,0.6791,8365499964.0
2007-04-11 18:30:00,0.6791,0.6793,0.679,0.6793,10623299993.0
2007-04-11 19:00:00,0.67925,0.67945,0.67905,0.67935,8585199982.0
2007-04-11 19:30:00,0.67935,0.6794,0.6791,0.67935,5488099964.0
2007-04-11 20:00:00,0.67935,0.6795,0.67895,0.6793,17702099976.0
2007-04-11 20:30:00,0.6793,0.6798,0.6793,0.67975,7626800020.0
2007-04-11 21:00:00,0.67975,0.6799,0.67945,0.67972,8695499958.0
2007-04-11 21:30:00,0.6799,0.68005,0.67975,0.6798,2836199991.0
2007-04-11 22:00:00,0.6798,0.67985,0.67965,0.67975,1730799990.0
2007-04-11 22:30:00,0.67975,0.67995,0.67955,0.67985,2977400013.0
2007-04-11 23:00:00,0.67985,0.68,0.6796,0.67995,3483000004.0
2007-04-11 23:30:00,0.6799,0.68,0.67969,0.67995,2796800019.0
2007-04-12 00:00:00,0.67995,0.68,0.67967,0.67995,3715500003.0
2007-04-12 00:30:00,0.68,0.6801,0.67965,0.67982,2971899997.0
2007-04-12 01:00:00,0.67995,0.67995,0.6797,0.67975,2534999996.0
2007-04-12 01:30:00,0.6798,0.6801,0.67975,0.67993,3103500002.0
2007-04-12 02:00:00,0.6801,0.6805,0.68002,0.6801,5722499986.0
2007-04-12 02:30:00,0.68025,0.6805,0.68004,0.6805,4179100007.0
2007-04-12 03:00:00,0.6805,0.68125,0.6805,0.6808,7714899985.0
2007-04-12 03:30:00,0.6808,0.68145,0.68065,0.68135,13076799980.0
2007-04-12 04:00:00,0.6814,0.68145,0.68104,0.68135,4011199979.0
2007-04-12 04:30:00,0.6813,0.68155,0.68093,0.6813,6185599999.0
2007-04-12 05:00:00,0.68125,0.68145,0.68125,0.6813,5721900009.0
2007-04-12 05:30:00,0.6813,0.68135,0.6808,0.6813,5037900008.0
2007-04-12 06:00:00,0.6813,0.6817,0.68125,0.6816,5413899974.0
2007-04-12 06:30:00,0.6816,0.68165,0.68117,0.68145,4765300003.0
2007-04-12 07:00:00,0.68145,0.6815,0.6811,0.6813,6389900000.0
2007-04-12 07:30:00,0.6813,0.68135,0.68105,0.6812,5773799981.0
2007-04-12 08:00:00,0.6812,0.6814,0.6808,0.6809,9542599979.0
2007-04-12 08:30:00,0.6809,0.681,0.6806,0.6808,10969299992.0
2007-04-12 09:00:00,0.6808,0.68125,0.68075,0.6811,16856200053.0
2007-04-12 09:30:00,0.6812,0.6813,0.68085,0.68115,20056299985.0
2007-04-12 10:00:00,0.68115,0.6812,0.68075,0.68105,14036299969.0
2007-04-12 10:30:00,0.68115,0.6817,0.681,0.68115,18301499961.0
2007-04-12 11:00:00,0.6811,0.6812,0.68085,0.6809,18481899979.0
2007-04-12 11:30:00,0.6809,0.6812,0.68065,0.68085,23711099968.0
2007-04-12 12:00:00,0.68085,0.68095,0.68075,0.68085,11645999974.0
2007-04-12 12:30:00,0.68085,0.6809,0.68055,0.6808,10985049946.0
2007-04-12 13:00:00,0.6808,0.6809,0.68055,0.68085,18395400034.0
2007-04-12 13:30:00,0.68085,0.68095,0.68035,0.68065,14642199960.0
2007-04-12 14:00:00,0.68065,0.6808,0.68055,0.6807,16152199965.0
2007-04-12 14:30:00,0.6807,0.68095,0.68055,0.6806,21432699992.0
2007-04-12 15:00:00,0.6807,0.68095,0.68055,0.68085,19832400031.0
2007-04-12 15:30:00,0.68085,0.6812,0.68075,0.68115,18101999995.0
2007-04-12 16:00:00,0.68115,0.6815,0.68065,0.6814,15238799945.0
2007-04-12 16:30:00,0.6814,0.6818,0.6811,0.68175,13620899988.0
2007-04-12 17:00:00,0.68175,0.6823,0.68165,0.68215,11801799971.0
2007-04-12 17:30:00,0.6821,0.6822,0.6817,0.6821,9311999969.0
2007-04-12 18:00:00,0.6821,0.6821,0.68175,0.6818,3723900002.0
2007-04-12 18:30:00,0.6818,0.68185,0.6814,0.68145,4663199987.0
2007-04-12 19:00:00,0.68145,0.6815,0.68125,0.6814,4904099990.0
2007-04-12 19:30:00,0.6814,0.68145,0.68115,0.68145,5080300000.0
2007-04-12 20:00:00,0.68145,0.68155,0.68135,0.68145,4330200024.0
2007-04-12 20:30:00,0.6814,0.6815,0.6813,0.6814,3067400002.0
2007-04-12 21:00:00,0.6814,0.6815,0.6813,0.6814,4696200014.0
2007-04-12 21:30:00,0.6814,0.6816,0.68118,0.6816,2076399997.0
2007-04-12 22:00:00,0.6816,0.6816,0.68117,0.6813,2613199995.0
2007-04-12 22:30:00,0.6812,0.6814,0.681,0.68105,2126500000.0
2007-04-12 23:00:00,0.6811,0.68135,0.6809,0.68101,3398599993.0
2007-04-12 23:30:00,0.6812,0.68155,0.68093,0.68135,2405900006.0
2007-04-13 00:00:00,0.68135,0.6815,0.68085,0.681,3588899999.0
2007-04-13 00:30:00,0.681,0.6814,0.6809,0.6811,2955299994.0
2007-04-13 01:00:00,0.6811,0.6813,0.68102,0.68115,2894199991.0
2007-04-13 01:30:00,0.6811,0.6814,0.68104,0.6812,2440100001.0
2007-04-13 02:00:00,0.68125,0.6814,0.68095,0.68115,3862300006.0
2007-04-13 02:30:00,0.6812,0.68215,0.68115,0.6818,7489399993.0
2007-04-13 03:00:00,0.6818,0.6823,0.6816,0.6819,5914099998.0
2007-04-13 03:30:00,0.6819,0.6821,0.68145,0.6816,5209999998.0
2007-04-13 04:00:00,0.6816,0.68195,0.68145,0.6819,3333899989.0
2007-04-13 04:30:00,0.6819,0.682,0.6814,0.6817,3963499997.0
2007-04-13 05:00:00,0.68141,0.68185,0.68135,0.6815,1982799995.0
2007-04-13 05:30:00,0.6816,0.6818,0.68145,0.6815,2322799996.0
2007-04-13 06:00:00,0.6815,0.6816,0.6812,0.6814,1677299994.0
2007-04-13 06:30:00,0.6814,0.6814,0.68115,0.6813,2746899999.0
2007-04-13 07:00:00,0.6813,0.68169,0.6811,0.6813,2375600006.0
2007-04-13 07:30:00,0.68135,0.6814,0.68095,0.6812,4831999995.0
2007-04-13 08:00:00,0.6812,0.6812,0.6806,0.68075,8795699992.0
2007-04-13 08:30:00,0.68075,0.68105,0.68055,0.68095,7939699982.0
2007-04-13 09:00:00,0.68095,0.68145,0.68065,0.6811,13255700007.0
2007-04-13 09:30:00,0.6811,0.68145,0.68095,0.68125,12925500008.0
2007-04-13 10:00:00,0.68125,0.6813,0.68045,0.6807,15055199990.0
2007-04-13 10:30:00,0.6807,0.681,0.6805,0.68085,12611599978.0
2007-04-13 11:00:00,0.68085,0.6813,0.6807,0.6812,8626000009.0
2007-04-13 11:30:00,0.68115,0.6814,0.68085,0.68135,13799299991.0
2007-04-13 12:00:00,0.68135,0.68175,0.68115,0.6815,13518399986.0
2007-04-13 12:30:00,0.6815,0.6819,0.6814,0.6818,11442899983.0
2007-04-13 13:00:00,0.6818,0.6818,0.6814,0.68155,11529499976.0
2007-04-13 13:30:00,0.68155,0.6816,0.68075,0.68075,10602100003.0
2007-04-13 14:00:00,0.6808,0.6813,0.68055,0.6809,9725599979.0
2007-04-13 14:30:00,0.681,0.68155,0.6808,0.6814,15917399962.0
2007-04-13 15:00:00,0.6814,0.68175,0.6812,0.68155,9553499989.0
2007-04-13 15:30:00,0.68155,0.6819,0.6815,0.6818,10943199984.0
2007-04-13 16:00:00,0.6817,0.68205,0.68155,0.68185,11537049973.0
2007-04-13 16:30:00,0.68185,0.68205,0.68125,0.6814,21386099986.0
2007-04-13 17:00:00,0.68135,0.68195,0.6809,0.6816,14289900006.0
2007-04-13 17:30:00,0.68155,0.68195,0.68135,0.6817,12619699970.0
2007-04-13 18:00:00,0.6817,0.682,0.68165,0.6817,11113299985.0
2007-04-13 18:30:00,0.6817,0.6818,0.68125,0.6814,6026399992.0
2007-04-13 19:00:00,0.6814,0.6815,0.68125,0.6814,3655399988.0
2007-04-13 19:30:00,0.6814,0.6818,0.6813,0.68175,10565999976.0
2007-04-13 20:00:00,0.6817,0.6818,0.6814,0.68155,5567599984.0
2007-04-13 20:30:00,0.6816,0.6816,0.6811,0.6812,5787399983.0
2007-04-13 21:00:00,0.6812,0.68135,0.68094,0.6812,3839900002.0
2007-04-13 21:30:00,0.6812,0.6813,0.68068,0.68095,2693200000.0
2007-04-13 22:00:00,0.68095,0.6812,0.68073,0.6811,2193700000.0
2007-04-13 22:30:00,0.6811,0.68115,0.68075,0.68085,2296199996.0
2007-04-15 23:00:00,0.6824,0.68255,0.68205,0.6824,2686200007.0
2007-04-15 23:30:00,0.6823,0.68275,0.68212,0.68275,5609000030.0
2007-04-16 00:00:00,0.6827,0.6828,0.68235,0.6828,2785300005.0
2007-04-16 00:30:00,0.6828,0.6828,0.68232,0.68255,2427100000.0
2007-04-16 01:00:00,0.6826,0.68265,0.6823,0.6825,3471399978.0
2007-04-16 01:30:00,0.6825,0.68275,0.68209,0.68235,2583599984.0
2007-04-16 02:00:00,0.68235,0.68285,0.68201,0.6827,5563799995.0
2007-04-16 02:30:00,0.68241,0.68272,0.68225,0.6823,5829299997.0
2007-04-16 03:00:00,0.6823,0.6825,0.6822,0.6823,4703099997.0
2007-04-16 03:30:00,0.68235,0.68235,0.682,0.68215,2189099995.0
2007-04-16 04:00:00,0.68215,0.6822,0.68184,0.682,4075700006.0
2007-04-16 04:30:00,0.6821,0.6821,0.68149,0.6819,4536799984.0
2007-04-16 05:00:00,0.6819,0.68215,0.6818,0.68205,3658499987.0
2007-04-16 05:30:00,0.68202,0.6822,0.6817,0.6821,5782100068.0
2007-04-16 06:00:00,0.6821,0.6821,0.6815,0.6818,1949599995.0
2007-04-16 06:30:00,0.6818,0.6821,0.68155,0.6818,4122500023.0
2007-04-16 07:00:00,0.6818,0.6821,0.68146,0.6816,2828400016.0
2007-04-16 07:30:00,0.6815,0.6816,0.6811,0.6812,1610399999.0
2007-04-16 08:00:00,0.6812,0.68177,0.6812,0.68155,3674100001.0
2007-04-16 08:30:00,0.6816,0.68205,0.68132,0.6816,3068399999.0
2007-04-16 09:00:00,0.68165,0.6819,0.68155,0.6817,17613524990.0
2007-04-16 09:30:00,0.6817,0.68185,0.6816,0.6818,16459399977.0
2007-04-16 10:00:00,0.6818,0.68195,0.68155,0.6816,9381999973.0
2007-04-16 10:30:00,0.6816,0.6816,0.6805,0.6806,23642750052.0
2007-04-16 11:00:00,0.68065,0.68095,0.6802,0.6802,28482899928.0
2007-04-16 11:30:00,0.68025,0.68045,0.68,0.6803,24120900036.0
2007-04-16 12:00:00,0.6803,0.6804,0.68005,0.6804,16622300010.0
2007-04-16 12:30:00,0.6804,0.6806,0.6802,0.6806,9588899993.0
2007-04-16 13:00:00,0.6806,0.68085,0.68055,0.68065,18424200013.0
2007-04-16 13:30:00,0.68065,0.68075,0.68035,0.6804,8127499997.0
2007-04-16 14:00:00,0.6804,0.68055,0.6802,0.6805,20398299969.0
2007-04-16 14:30:00,0.6805,0.6807,0.68,0.68,28161799965.0
2007-04-16 15:00:00,0.68,0.68035,0.6799,0.68,20078899976.0
2007-04-16 15:30:00,0.68,0.6806,0.67995,0.68055,26684299977.0
2007-04-16 16:00:00,0.68055,0.68115,0.68055,0.681,22530299946.0
2007-04-16 16:30:00,0.681,0.681,0.68055,0.6807,19045199994.0
2007-04-16 17:00:00,0.68065,0.68095,0.68035,0.6804,25332524947.0
2007-04-16 17:30:00,0.6804,0.6808,0.68025,0.6806,22815899894.0
2007-04-16 18:00:00,0.6806,0.68075,0.68045,0.6805,9987999980.0
2007-04-16 18:30:00,0.6805,0.68075,0.68026,0.6807,8118600012.0
2007-04-16 19:00:00,0.68075,0.68085,0.6806,0.6807,8589799994.0
2007-04-16 19:30:00,0.6807,0.68095,0.6805,0.6809,9639100013.0
2007-04-16 20:00:00,0.68095,0.68095,0.68065,0.68065,3377299984.0
2007-04-16 20:30:00,0.6807,0.6808,0.68055,0.68075,6003200007.0
2007-04-16 21:00:00,0.68075,0.6808,0.6804,0.6805,7723000006.0
2007-04-16 21:30:00,0.6805,0.6806,0.68031,0.68045,3886599971.0
2007-04-16 22:00:00,0.68045,0.6805,0.6799,0.68005,8092600015.0
2007-04-16 22:30:00,0.68005,0.6803,0.6799,0.6799,5854499988.0
2007-04-16 23:00:00,0.67995,0.68035,0.67982,0.6801,2722199995.0
2007-04-16 23:30:00,0.6801,0.6803,0.67978,0.6801,4821200028.0
2007-04-17 00:00:00,0.6802,0.68035,0.67984,0.67996,1659099996.0
2007-04-17 00:30:00,0.68025,0.68035,0.68006,0.6802,2121799991.0
2007-04-17 01:00:00,0.6802,0.68035,0.67979,0.68025,2803899971.0
2007-04-17 01:30:00,0.68025,0.68025,0.67986,0.68005,5882399935.0
2007-04-17 02:00:00,0.68005,0.6803,0.6798,0.6801,8634744711.0
2007-04-17 02:30:00,0.6801,0.6803,0.67995,0.68015,2994899998.0
2007-04-17 03:00:00,0.68015,0.68015,0.67979,0.67988,1725699998.0
2007-04-17 03:30:00,0.67997,0.6804,0.67965,0.6802,5375099989.0
2007-04-17 04:00:00,0.6802,0.68035,0.68005,0.6802,6330600015.0
2007-04-17 04:30:00,0.68015,0.68035,0.68007,0.68035,1987099997.0
2007-04-17 05:00:00,0.68035,0.68035,0.67989,0.6802,1986600002.0
2007-04-17 05:30:00,0.6802,0.68025,0.67961,0.6801,4095299996.0
2007-04-17 06:00:00,0.6801,0.68035,0.67999,0.6802,1917299987.0
2007-04-17 06:30:00,0.6802,0.6804,0.68005,0.6803,4281800008.0
2007-04-17 07:00:00,0.6803,0.68045,0.6801,0.6802,4453099998.0
2007-04-17 07:30:00,0.6802,0.6802,0.6799,0.6799,10935700017.0
2007-04-17 08:00:00,0.6799,0.6799,0.67955,0.6797,14316399963.0
2007-04-17 08:30:00,0.6797,0.6801,0.6795,0.68,15372100013.0
2007-04-17 09:00:00,0.68,0.68015,0.6798,0.6799,10146049999.0
2007-04-17 09:30:00,0.6799,0.6799,0.67925,0.6796,18961500009.0
2007-04-17 10:00:00,0.6796,0.68005,0.6794,0.6794,22877899941.0
2007-04-17 10:30:00,0.6794,0.6794,0.67685,0.6773,31906499940.0
2007-04-17 11:00:00,0.6773,0.6777,0.6768,0.6771,29654399989.0
2007-04-17 11:30:00,0.6771,0.6774,0.6769,0.6771,27552500074.0
2007-04-17 12:00:00,0.6771,0.6772,0.675,0.6762,36858199956.0
2007-04-17 12:30:00,0.67625,0.6767,0.67595,0.6766,29791599958.0
2007-04-17 13:00:00,0.6766,0.6768,0.67615,0.6762,26104700011.0
2007-04-17 13:30:00,0.6763,0.6767,0.6762,0.6765,27336599951.0
2007-04-17 14:00:00,0.6765,0.6766,0.67605,0.6762,28163299939.0
2007-04-17 14:30:00,0.6762,0.67735,0.676,0.677,39409799921.0
2007-04-17 15:00:00,0.677,0.6775,0.67675,0.6774,33491299934.0
2007-04-17 15:30:00,0.67735,0.6775,0.6768,0.67685,27998399906.0
2007-04-17 16:00:00,0.6769,0.67735,0.67685,0.6773,24839099964.0
2007-04-17 16:30:00,0.6773,0.6774,0.6766,0.6767,21239474984.0
2007-04-17 17:00:00,0.6767,0.67685,0.6764,0.6766,22213924996.0
2007-04-17 17:30:00,0.6766,0.6769,0.67615,0.6763,27906899903.0
2007-04-17 18:00:00,0.6763,0.6769,0.6763,0.6764,24314999995.0
2007-04-17 18:30:00,0.6764,0.6765,0.67615,0.6765,13037499948.0
2007-04-17 19:00:00,0.6765,0.6765,0.67606,0.6764,7831799995.0
2007-04-17 19:30:00,0.67635,0.6766,0.67635,0.6766,6899200009.0
2007-04-17 20:00:00,0.6766,0.6766,0.67625,0.67645,6537300008.0
2007-04-17 20:30:00,0.67645,0.6765,0.676,0.676,7674875235.0
2007-04-17 21:00:00,0.676,0.6763,0.67595,0.67605,9750699979.0
2007-04-17 21:30:00,0.67605,0.6761,0.6759,0.676,5522699993.0
2007-04-17 22:00:00,0.67595,0.6762,0.67594,0.67615,6513300003.0
2007-04-17 22:30:00,0.6762,0.67625,0.6759,0.6759,3985299990.0
2007-04-17 23:00:00,0.6759,0.67601,0.6757,0.6759,4025399984.0
2007-04-17 23:30:00,0.6759,0.67615,0.67556,0.67605,2752500002.0
2007-04-18 00:00:00,0.6759,0.6761,0.6756,0.67588,2102499999.0
2007-04-18 00:30:00,0.676,0.67604,0.67569,0.6759,2069899986.0
2007-04-18 01:00:00,0.676,0.6763,0.67585,0.67614,5669100001.0
2007-04-18 01:30:00,0.6763,0.67635,0.67593,0.67625,3971400006.0
2007-04-18 02:00:00,0.67625,0.6763,0.67605,0.6761,4094999977.0
2007-04-18 02:30:00,0.6761,0.6765,0.67588,0.67625,9987399949.0
2007-04-18 03:00:00,0.6763,0.6766,0.6761,0.6765,4887899980.0
2007-04-18 03:30:00,0.6764,0.67655,0.67603,0.6764,7327900013.0
2007-04-18 04:00:00,0.6764,0.6764,0.67615,0.67625,5112599986.0
2007-04-18 04:30:00,0.6763,0.6765,0.67578,0.67615,5563099984.0
2007-04-18 05:00:00,0.6764,0.6764,0.67608,0.6763,6151499977.0
2007-04-18 05:30:00,0.6763,0.6764,0.67599,0.67615,2878300006.0
2007-04-18 06:00:00,0.6762,0.6764,0.67599,0.6763,3589099982.0
2007-04-18 06:30:00,0.67625,0.6764,0.67604,0.67635,4151300002.0
2007-04-18 07:00:00,0.67635,0.6767,0.67635,0.6766,4284199992.0
2007-04-18 07:30:00,0.67653,0.6767,0.676,0.67605,9577599976.0
2007-04-18 08:00:00,0.67605,0.6764,0.67595,0.67615,14528100002.0
2007-04-18 08:30:00,0.6762,0.6768,0.67615,0.6766,22697299980.0
2007-04-18 09:00:00,0.6766,0.67695,0.67655,0.6768,26368324987.0
2007-04-18 09:30:00,0.6768,0.677,0.6764,0.67665,21489599973.0
2007-04-18 10:00:00,0.67665,0.6767,0.6761,0.6761,21781199953.0
2007-04-18 10:30:00,0.6761,0.67655,0.6753,0.67635,27852899914.0
2007-04-18 11:00:00,0.6764,0.67645,0.67625,0.67635,17757099982.0
2007-04-18 11:30:00,0.67635,0.6768,0.6762,0.6766,14276999960.0
2007-04-18 12:00:00,0.6766,0.6767,0.67625,0.67665,19140000005.0
2007-04-18 12:30:00,0.6766,0.6767,0.6761,0.6765,20265299943.0
2007-04-18 13:00:00,0.6765,0.6769,0.67605,0.67665,23578600007.0
2007-04-18 13:30:00,0.6767,0.67765,0.67665,0.67735,29766399909.0
2007-04-18 14:00:00,0.67735,0.6774,0.6768,0.6771,33202099959.0
2007-04-18 14:30:00,0.6771,0.6774,0.67675,0.677,33140500057.0
2007-04-18 15:00:00,0.67695,0.6773,0.6769,0.67715,26973799998.0
2007-04-18 15:30:00,0.67715,0.67735,0.67685,0.6772,29237199931.0
2007-04-18 16:00:00,0.6772,0.67725,0.67675,0.6769,24180099960.0
2007-04-18 16:30:00,0.6769,0.6773,0.6768,0.6773,20006599925.0
2007-04-18 17:00:00,0.6773,0.67765,0.6772,0.6775,27842299968.0
2007-04-18 17:30:00,0.6775,0.67755,0.6772,0.6773,23131599948.0
2007-04-18 18:00:00,0.6773,0.67745,0.67715,0.6773,11099000004.0
2007-04-18 18:30:00,0.67725,0.67735,0.6769,0.677,9281699990.0
2007-04-18 19:00:00,0.67705,0.6771,0.67675,0.6771,10701499989.0
2007-04-18 19:30:00,0.6771,0.67725,0.67693,0.67715,4584800002.0
2007-04-18 20:00:00,0.6772,0.6772,0.6769,0.677,11286300010.0
2007-04-18 20:30:00,0.677,0.677,0.67675,0.677,6966299997.0
2007-04-18 21:00:00,0.67695,0.6772,0.6768,0.6771,8542299966.0
2007-04-18 21:30:00,0.6771,0.6773,0.67705,0.6772,7435799974.0
2007-04-18 22:00:00,0.6772,0.6777,0.67713,0.6775,6419299991.0
2007-04-18 22:30:00,0.67745,0.67765,0.6772,0.6772,7405899994.0
2007-04-18 23:00:00,0.6772,0.6777,0.67699,0.6776,2319499988.0
2007-04-18 23:30:00,0.6776,0.6777,0.6771,0.67736,3426899995.0
2007-04-19 00:00:00,0.6776,0.6776,0.6773,0.6774,4229499957.0
2007-04-19 00:30:00,0.6775,0.6777,0.6774,0.6776,2009199990.0
2007-04-19 01:00:00,0.6776,0.6777,0.67745,0.6776,5239799978.0
2007-04-19 01:30:00,0.6776,0.67775,0.67734,0.6777,4836999999.0
2007-04-19 02:00:00,0.6776,0.67845,0.6774,0.6782,12679999972.0
2007-04-19 02:30:00,0.6782,0.6783,0.67765,0.678,11049900022.0
2007-04-19 03:00:00,0.67795,0.67805,0.67755,0.67765,8407600005.0
2007-04-19 03:30:00,0.67765,0.6778,0.67725,0.67735,6541399957.0
2007-04-19 04:00:00,0.6775,0.6776,0.6773,0.67735,5510499992.0
2007-04-19 04:30:00,0.6774,0.678,0.67725,0.6779,8664100009.0
2007-04-19 05:00:00,0.6779,0.6782,0.67785,0.6781,14281299947.0
2007-04-19 05:30:00,0.6781,0.6787,0.67795,0.6786,10780599976.0
2007-04-19 06:00:00,0.6786,0.6788,0.67815,0.6783,12256499957.0
2007-04-19 06:30:00,0.6783,0.6784,0.6778,0.67835,14686099969.0
2007-04-19 07:00:00,0.6783,0.6784,0.678,0.6782,12261100001.0
2007-04-19 07:30:00,0.6782,0.6783,0.67795,0.6782,6213399967.0
2007-04-19 08:00:00,0.6782,0.6784,0.67795,0.6781,12929399982.0
2007-04-19 08:30:00,0.6781,0.6789,0.67795,0.6782,27406299948.0
2007-04-19 09:00:00,0.6782,0.6784,0.67755,0.6776,21763700007.0
2007-04-19 09:30:00,0.67755,0.67795,0.6775,0.67775,11720399975.0
2007-04-19 10:00:00,0.6778,0.67825,0.67765,0.678,17276999934.0
2007-04-19 10:30:00,0.6781,0.67845,0.67795,0.67845,13827599981.0
2007-04-19 11:00:00,0.6784,0.6788,0.6783,0.67855,25296499948.0
2007-04-19 11:30:00,0.6786,0.6792,0.67845,0.67855,31863199953.0
2007-04-19 12:00:00,0.67855,0.6791,0.67855,0.6789,20157208629.0
2007-04-19 12:30:00,0.67885,0.6795,0.6787,0.67935,25843499996.0
2007-04-19 13:00:00,0.6794,0.6798,0.679,0.6791,20973699970.0
2007-04-19 13:30:00,0.6791,0.6793,0.67885,0.67925,14938099987.0
2007-04-19 14:00:00,0.67925,0.6794,0.6791,0.6793,13231299987.0
2007-04-19 14:30:00,0.6793,0.6795,0.6789,0.67915,24948200041.0
2007-04-19 15:00:00,0.6792,0.67955,0.67905,0.6792,25248382282.0
2007-04-19 15:30:00,0.67915,0.67945,0.67895,0.67905,22971099968.0
2007-04-19 16:00:00,0.679,0.6795,0.67895,0.6793,29799399946.0
2007-04-19 16:30:00,0.6793,0.6795,0.6791,0.6794,28796399983.0
2007-04-19 17:00:00,0.6794,0.6796,0.67925,0.67955,20026899998.0
2007-04-19 17:30:00,0.67955,0.67965,0.6792,0.6792,12210099984.0
2007-04-19 18:00:00,0.6792,0.6795,0.679,0.6792,16273700028.0
2007-04-19 18:30:00,0.6792,0.6794,0.679,0.6793,9963499986.0
2007-04-19 19:00:00,0.6793,0.6796,0.67922,0.6794,11036199977.0
2007-04-19 19:30:00,0.6794,0.6797,0.67915,0.6795,19447900066.0
2007-04-19 20:00:00,0.6795,0.67955,0.67915,0.6792,10083300029.0
2007-04-19 20:30:00,0.6792,0.6795,0.67911,0.67945,7002200021.0
2007-04-19 21:00:00,0.67945,0.67965,0.67925,0.6796,7888499999.0
2007-04-19 21:30:00,0.6796,0.67965,0.67916,0.67955,2704399994.0
2007-04-19 22:00:00,0.6796,0.6798,0.6794,0.6796,5658000003.0
2007-04-19 22:30:00,0.6796,0.6796,0.67925,0.6793,4886899995.0
2007-04-19 23:00:00,0.6792,0.67965,0.6791,0.67965,2657799986.0
2007-04-19 23:30:00,0.6796,0.6799,0.67951,0.6798,3433399990.0
2007-04-20 00:00:00,0.6798,0.68015,0.6798,0.6799,3080400001.0
2007-04-20 00:30:00,0.6799,0.68,0.67975,0.67985,4053899992.0
2007-04-20 01:00:00,0.6799,0.68,0.67975,0.6799,4818299999.0
2007-04-20 01:30:00,0.6799,0.68,0.67959,0.67985,3702600002.0
2007-04-20 02:00:00,0.6799,0.68005,0.67968,0.6799,3155099998.0
2007-04-20 02:30:00,0.6799,0.68,0.67965,0.6797,6782399979.0
2007-04-20 03:00:00,0.6797,0.67985,0.6794,0.6794,5351899992.0
2007-04-20 03:30:00,0.6796,0.6799,0.67948,0.6799,4978000028.0
2007-04-20 04:00:00,0.6799,0.68,0.6797,0.6799,3624099995.0
2007-04-20 04:30:00,0.6799,0.6799,0.67955,0.6797,2586099996.0
2007-04-20 05:00:00,0.6797,0.6799,0.67951,0.6798,3966299988.0
2007-04-20 05:30:00,0.67975,0.6799,0.67935,0.6796,8282499981.0
2007-04-20 06:00:00,0.6796,0.6798,0.67945,0.67965,5396999963.0
2007-04-20 06:30:00,0.67965,0.67995,0.67952,0.6798,3856900000.0
2007-04-20 07:00:00,0.6798,0.68,0.67962,0.6797,5440499975.0
2007-04-20 07:30:00,0.6797,0.6797,0.67941,0.6797,3372200006.0
2007-04-20 08:00:00,0.6797,0.6802,0.67925,0.6794,26128399949.0
2007-04-20 08:30:00,0.6794,0.6798,0.67915,0.6797,10486499960.0
2007-04-20 09:00:00,0.6797,0.6797,0.67925,0.6793,11728799955.0
2007-04-20 09:30:00,0.6793,0.6793,0.679,0.6792,18822299940.0
2007-04-20 10:00:00,0.6792,0.6793,0.67895,0.6791,14433799980.0
2007-04-20 10:30:00,0.6791,0.6804,0.6791,0.6798,26672800030.0
2007-04-20 11:00:00,0.6798,0.6798,0.67905,0.6792,20576999965.0
2007-04-20 11:30:00,0.6792,0.6793,0.67885,0.6791,12928599955.0
2007-04-20 12:00:00,0.6791,0.6792,0.67855,0.6787,14426299973.0
2007-04-20 12:30:00,0.6787,0.6794,0.6786,0.67905,9882775018.0
2007-04-20 13:00:00,0.67905,0.6793,0.6788,0.6789,10235599989.0
2007-04-20 13:30:00,0.6789,0.6792,0.67875,0.67915,9199399970.0
2007-04-20 14:00:00,0.67915,0.6793,0.67897,0.6792,7847700015.0
2007-04-20 14:30:00,0.6792,0.6794,0.679,0.6792,18651500007.0
2007-04-20 15:00:00,0.6792,0.67935,0.67895,0.67905,21056899985.0
2007-04-20 15:30:00,0.67905,0.6791,0.67885,0.6789,19675000004.0
2007-04-20 16:00:00,0.6789,0.6791,0.6787,0.6789,17978999995.0
2007-04-20 16:30:00,0.6789,0.6789,0.67845,0.6785,9706299995.0
2007-04-20 17:00:00,0.6785,0.6785,0.6782,0.6784,22251600000.0
2007-04-20 17:30:00,0.6784,0.67855,0.6782,0.67845,10137600023.0
2007-04-20 18:00:00,0.6785,0.6788,0.67835,0.6788,8299099969.0
2007-04-20 18:30:00,0.67875,0.6789,0.67855,0.6789,8332699984.0
2007-04-20 19:00:00,0.6789,0.6789,0.67875,0.6789,4703399988.0
2007-04-20 19:30:00,0.6789,0.679,0.67867,0.6789,7523699995.0
2007-04-20 20:00:00,0.6789,0.6789,0.67848,0.6788,6042100002.0
2007-04-20 20:30:00,0.6788,0.6788,0.67831,0.6787,4410499993.0
2007-04-20 21:00:00,0.6787,0.6787,0.67853,0.6786,9588200031.0
2007-04-20 21:30:00,0.6786,0.67875,0.67835,0.6784,5553200019.0
2007-04-20 22:00:00,0.6784,0.67875,0.67835,0.6784,5380799993.0
2007-04-20 22:30:00,0.6784,0.67865,0.6783,0.6785,4237299980.0
2007-04-22 23:00:00,0.67794,0.67837,0.6778,0.67805,931899993.0
2007-04-22 23:30:00,0.678,0.67835,0.6775,0.6782,3153300012.0
2007-04-23 00:00:00,0.6781,0.67842,0.6779,0.6782,4140599978.0
2007-04-23 00:30:00,0.6782,0.67863,0.67815,0.67835,1925899994.0
2007-04-23 01:00:00,0.67835,0.67865,0.6782,0.67845,2964100008.0
2007-04-23 01:30:00,0.6785,0.6788,0.67845,0.6786,2336300003.0
2007-04-23 02:00:00,0.6787,0.6791,0.67847,0.67875,6543599987.0
2007-04-23 02:30:00,0.67875,0.6788,0.67838,0.6785,5258800009.0
2007-04-23 03:00:00,0.6785,0.6786,0.67825,0.67825,4430600004.0
2007-04-23 03:30:00,0.67825,0.6785,0.67825,0.67845,2847400000.0
2007-04-23 04:00:00,0.67845,0.6787,0.67823,0.6785,3336999995.0
2007-04-23 04:30:00,0.6785,0.67865,0.67809,0.67812,5950699968.0
2007-04-23 05:00:00,0.6785,0.6785,0.67815,0.6782,2983800008.0
2007-04-23 05:30:00,0.67825,0.6783,0.67795,0.67805,5763400015.0
2007-04-23 06:00:00,0.6781,0.6782,0.67805,0.6781,5341700003.0
2007-04-23 06:30:00,0.6781,0.6784,0.67805,0.6783,6500000006.0
2007-04-23 07:00:00,0.6783,0.6784,0.67815,0.6783,5861500001.0
2007-04-23 07:30:00,0.6783,0.6784,0.67815,0.67825,7685299979.0
2007-04-23 08:00:00,0.67825,0.6787,0.67815,0.6787,7307599963.0
2007-04-23 08:30:00,0.6787,0.6796,0.6786,0.67925,15533099982.0
2007-04-23 09:00:00,0.67925,0.67935,0.67875,0.67885,14353999988.0
2007-04-23 09:30:00,0.67885,0.67885,0.67815,0.6784,13588999984.0
2007-04-23 10:00:00,0.67835,0.6787,0.67815,0.6782,18034399931.0
2007-04-23 10:30:00,0.6782,0.67855,0.67805,0.67845,12680600023.0
2007-04-23 11:00:00,0.6784,0.6786,0.6782,0.6784,11225950025.0
2007-04-23 11:30:00,0.6784,0.6786,0.6781,0.6781,9806199989.0
2007-04-23 12:00:00,0.67815,0.67825,0.67775,0.67775,14608799976.0
2007-04-23 12:30:00,0.67775,0.6779,0.67735,0.67745,17273199972.0
2007-04-23 13:00:00,0.6774,0.67795,0.67735,0.6779,13051800005.0
2007-04-23 13:30:00,0.6779,0.678,0.67755,0.6779,14785500026.0
2007-04-23 14:00:00,0.6779,0.67805,0.67765,0.67775,7611299988.0
2007-04-23 14:30:00,0.6778,0.67815,0.67755,0.67815,10595499980.0
2007-04-23 15:00:00,0.67815,0.6782,0.67775,0.678,21473400031.0
2007-04-23 15:30:00,0.67805,0.6781,0.67755,0.6779,27455799991.0
2007-04-23 16:00:00,0.67785,0.6781,0.67785,0.67805,16387300003.0
2007-04-23 16:30:00,0.6781,0.6783,0.67795,0.6781,14197299981.0
2007-04-23 17:00:00,0.6781,0.6782,0.67775,0.678,19035299979.0
2007-04-23 17:30:00,0.678,0.67855,0.6778,0.67835,25123299944.0
2007-04-23 18:00:00,0.67835,0.67845,0.67805,0.6781,9549999989.0
2007-04-23 18:30:00,0.6781,0.6782,0.67785,0.6781,10848699977.0
2007-04-23 19:00:00,0.6782,0.6782,0.678,0.6782,5611699971.0
2007-04-23 19:30:00,0.6782,0.6784,0.67815,0.6782,4085000010.0
2007-04-23 20:00:00,0.6782,0.6782,0.67795,0.67805,6656599994.0
2007-04-23 20:30:00,0.67795,0.6782,0.67795,0.6782,5798699965.0
2007-04-23 21:00:00,0.67815,0.6783,0.67815,0.6783,4746800002.0
2007-04-23 21:30:00,0.6783,0.6785,0.67805,0.6785,5850499969.0
2007-04-23 22:00:00,0.6785,0.6787,0.67826,0.6787,3914499990.0
2007-04-23 22:30:00,0.67871,0.6788,0.67825,0.67825,4097100002.0
2007-04-23 23:00:00,0.6782,0.67885,0.6781,0.67875,4350000009.0
2007-04-23 23:30:00,0.6786,0.6789,0.67828,0.67854,6198899975.0
2007-04-24 00:00:00,0.6786,0.6788,0.67845,0.6788,2037199992.0
2007-04-24 00:30:00,0.6788,0.67885,0.67855,0.6787,2378399991.0
2007-04-24 01:00:00,0.67875,0.679,0.6784,0.6789,3388399967.0
2007-04-24 01:30:00,0.6789,0.6789,0.67849,0.6786,5079499994.0
2007-04-24 02:00:00,0.6786,0.67865,0.67825,0.6785,3659000000.0
2007-04-24 02:30:00,0.6785,0.6785,0.6782,0.6784,3343399995.0
2007-04-24 03:00:00,0.6784,0.6785,0.67825,0.6783,3278700000.0
2007-04-24 03:30:00,0.6783,0.6784,0.6781,0.6782,7930199979.0
2007-04-24 04:00:00,0.67815,0.6791,0.67805,0.6789,15068099953.0
2007-04-24 04:30:00,0.6789,0.67905,0.6786,0.6789,11121199985.0
2007-04-24 05:00:00,0.6789,0.67905,0.6787,0.67875,5630899987.0
2007-04-24 05:30:00,0.6788,0.67895,0.67854,0.6788,4299200002.0
2007-04-24 06:00:00,0.6788,0.6789,0.6786,0.6788,3855599996.0
2007-04-24 06:30:00,0.67875,0.67895,0.67862,0.67885,5253499984.0
2007-04-24 07:00:00,0.67885,0.6792,0.67875,0.67915,2447699994.0
2007-04-24 07:30:00,0.67915,0.6792,0.6787,0.6789,7381099981.0
2007-04-24 08:00:00,0.6788,0.67925,0.67855,0.679,15747999945.0
2007-04-24 08:30:00,0.67895,0.6795,0.6789,0.67915,15285199980.0
2007-04-24 09:00:00,0.67915,0.6799,0.67915,0.6796,21445129716.0
2007-04-24 09:30:00,0.6796,0.6796,0.6791,0.6791,15893799996.0
2007-04-24 10:00:00,0.67915,0.6793,0.67905,0.6791,18563299978.0
2007-04-24 10:30:00,0.6791,0.6794,0.679,0.6791,10857899953.0
2007-04-24 11:00:00,0.6791,0.6791,0.67885,0.679,12491700004.0
2007-04-24 11:30:00,0.679,0.679,0.6785,0.6785,14872599964.0
2007-04-24 12:00:00,0.6785,0.6786,0.67795,0.6785,29277099888.0
2007-04-24 12:30:00,0.6785,0.6786,0.6782,0.6785,23519599912.0
2007-04-24 13:00:00,0.6785,0.6789,0.6784,0.67885,12287200011.0
2007-04-24 13:30:00,0.67885,0.6793,0.67875,0.6791,14486999996.0
2007-04-24 14:00:00,0.67915,0.6793,0.67905,0.6792,18669100015.0
2007-04-24 14:30:00,0.6792,0.6792,0.6789,0.679,15696200006.0
2007-04-24 15:00:00,0.679,0.6794,0.67885,0.6791,18649174954.0
2007-04-24 15:30:00,0.6791,0.67945,0.679,0.6792,15966199995.0
2007-04-24 16:00:00,0.6793,0.6804,0.67915,0.6802,38216430186.0
2007-04-24 16:30:00,0.6802,0.68035,0.68,0.68015,28051743635.0
2007-04-24 17:00:00,0.6801,0.6803,0.68005,0.6801,20838899996.0
2007-04-24 17:30:00,0.6801,0.6802,0.68,0.6801,16778287444.0
2007-04-24 18:00:00,0.6801,0.6805,0.67995,0.6805,11215299984.0
2007-04-24 18:30:00,0.6805,0.68075,0.68035,0.68065,8662900008.0
2007-04-24 19:00:00,0.68065,0.6808,0.68055,0.6807,5365899990.0
2007-04-24 19:30:00,0.6807,0.6809,0.68057,0.68085,8845199992.0
2007-04-24 20:00:00,0.68085,0.6814,0.6808,0.68135,12617299970.0
2007-04-24 20:30:00,0.6813,0.6813,0.68105,0.6812,4335300004.0
2007-04-24 21:00:00,0.6812,0.6813,0.68098,0.68105,4872899981.0
2007-04-24 21:30:00,0.6811,0.6812,0.68079,0.68105,6103699998.0
2007-04-24 22:00:00,0.6811,0.68135,0.68105,0.6811,8799699988.0
2007-04-24 22:30:00,0.6811,0.6812,0.681,0.68115,4511100006.0
2007-04-24 23:00:00,0.68115,0.6814,0.68078,0.68118,2883199990.0
2007-04-24 23:30:00,0.6813,0.6815,0.6809,0.6811,3883700015.0
2007-04-25 00:00:00,0.6811,0.6814,0.68105,0.6814,2515599973.0
2007-04-25 00:30:00,0.6814,0.6814,0.6809,0.6809,2037600003.0
2007-04-25 01:00:00,0.68095,0.681,0.68065,0.681,5256499983.0
2007-04-25 01:30:00,0.681,0.681,0.68059,0.6807,4749399965.0
2007-04-25 02:00:00,0.6807,0.6807,0.6804,0.6806,5201299987.0
2007-04-25 02:30:00,0.6806,0.6808,0.68045,0.68065,7379400032.0
2007-04-25 03:00:00,0.68065,0.6809,0.68045,0.6808,6356099997.0
2007-04-25 03:30:00,0.6808,0.6808,0.6804,0.68053,3046199998.0
2007-04-25 04:00:00,0.6808,0.6809,0.68055,0.6808,3592199980.0
2007-04-25 04:30:00,0.6808,0.68085,0.6805,0.68065,5435399958.0
2007-04-25 05:00:00,0.68054,0.68085,0.68042,0.6806,3092699986.0
2007-04-25 05:30:00,0.68065,0.6807,0.68045,0.6805,6307199974.0
2007-04-25 06:00:00,0.6805,0.6806,0.68023,0.6805,3024599995.0
2007-04-25 06:30:00,0.6805,0.68075,0.68045,0.68055,5305700001.0
2007-04-25 07:00:00,0.6806,0.6807,0.68028,0.6803,7028700020.0
2007-04-25 07:30:00,0.6803,0.6809,0.68015,0.68065,9080100018.0
2007-04-25 08:00:00,0.68075,0.6809,0.68015,0.6803,18168599954.0
2007-04-25 08:30:00,0.6803,0.6809,0.68015,0.68075,15813399985.0
2007-04-25 09:00:00,0.68075,0.6811,0.6806,0.6809,19193299975.0
2007-04-25 09:30:00,0.6808,0.6811,0.68045,0.6807,19741699997.0
2007-04-25 10:00:00,0.68075,0.681,0.6806,0.681,22987199995.0
2007-04-25 10:30:00,0.681,0.681,0.6802,0.68045,18003199952.0
2007-04-25 11:00:00,0.68045,0.6807,0.6803,0.6806,21295799941.0
2007-04-25 11:30:00,0.6806,0.68085,0.68045,0.68065,17542400007.0
2007-04-25 12:00:00,0.6807,0.6812,0.68065,0.6809,18793999978.0
2007-04-25 12:30:00,0.6809,0.6813,0.68085,0.68085,22460299976.0
2007-04-25 13:00:00,0.6809,0.6811,0.6807,0.6809,15389499951.0
2007-04-25 13:30:00,0.6809,0.68115,0.68085,0.68095,18843599926.0
2007-04-25 14:00:00,0.681,0.6811,0.68065,0.6807,13892800006.0
2007-04-25 14:30:00,0.6807,0.6811,0.6804,0.681,30399300000.0
2007-04-25 15:00:00,0.681,0.6812,0.6809,0.681,21467999917.0
2007-04-25 15:30:00,0.681,0.681,0.6807,0.681,17541900006.0
2007-04-25 16:00:00,0.6811,0.6816,0.68085,0.6809,36337299973.0
2007-04-25 16:30:00,0.68085,0.68105,0.6808,0.68105,23005799919.0
2007-04-25 17:00:00,0.681,0.6811,0.68075,0.68095,26461299971.0
2007-04-25 17:30:00,0.681,0.6811,0.68075,0.6809,19821199960.0
2007-04-25 18:00:00,0.6809,0.681,0.68085,0.68095,14513200014.0
2007-04-25 18:30:00,0.68095,0.681,0.6808,0.68095,19576700003.0
2007-04-25 19:00:00,0.68095,0.6811,0.68085,0.68105,9050200007.0
2007-04-25 19:30:00,0.68105,0.68115,0.68095,0.6811,9906799972.0
2007-04-25 20:00:00,0.6811,0.6813,0.68095,0.6813,9359700019.0
2007-04-25 20:30:00,0.6813,0.68135,0.68115,0.6813,7695099995.0
2007-04-25 21:00:00,0.6813,0.6814,0.68096,0.6814,6925300025.0
2007-04-25 21:30:00,0.68135,0.6814,0.68113,0.6813,7352799992.0
2007-04-25 22:00:00,0.6813,0.6814,0.68125,0.6813,6093399975.0
2007-04-25 22:30:00,0.6813,0.6814,0.6811,0.6811,4545300005.0
2007-04-25 23:00:00,0.6811,0.6814,0.681,0.6811,5150499988.0
2007-04-25 23:30:00,0.6811,0.6814,0.6809,0.6814,8511800018.0
2007-04-26 00:00:00,0.6813,0.6814,0.6811,0.6812,4903999979.0
2007-04-26 00:30:00,0.6812,0.6813,0.68087,0.68115,3424499986.0
2007-04-26 01:00:00,0.68115,0.6813,0.681,0.6812,4545699962.0
2007-04-26 01:30:00,0.6812,0.6813,0.68105,0.6813,4031299997.0
2007-04-26 02:00:00,0.6812,0.6815,0.68115,0.68135,6389700001.0
2007-04-26 02:30:00,0.6814,0.68145,0.6812,0.6813,10068800009.0
2007-04-26 03:00:00,0.6814,0.6814,0.6811,0.6812,7892999968.0
2007-04-26 03:30:00,0.6812,0.6813,0.681,0.6813,3058300005.0
2007-04-26 04:00:00,0.6813,0.6813,0.68105,0.6812,4448600005.0
2007-04-26 04:30:00,0.6812,0.6813,0.6808,0.68105,8863399977.0
2007-04-26 05:00:00,0.68105,0.6812,0.6809,0.6812,3252399999.0
2007-04-26 05:30:00,0.68115,0.6812,0.68085,0.6812,3588700015.0
2007-04-26 06:00:00,0.6811,0.6812,0.68085,0.681,6899099981.0
2007-04-26 06:30:00,0.681,0.6812,0.6809,0.68105,7923099976.0
2007-04-26 07:00:00,0.68105,0.6811,0.68045,0.68055,6559099996.0
2007-04-26 07:30:00,0.68055,0.6809,0.68045,0.6806,6857500007.0
2007-04-26 08:00:00,0.68055,0.6808,0.68035,0.68055,13310399947.0
2007-04-26 08:30:00,0.6806,0.6807,0.68035,0.6804,11980899951.0
2007-04-26 09:00:00,0.6804,0.6806,0.68025,0.68045,19919399919.0
2007-04-26 09:30:00,0.68045,0.6808,0.6803,0.6807,24471199920.0
2007-04-26 10:00:00,0.68065,0.6811,0.6806,0.6811,17559599935.0
2007-04-26 10:30:00,0.6811,0.6812,0.6807,0.681,20304300000.0
2007-04-26 11:00:00,0.681,0.6813,0.68075,0.68115,24155199932.0
2007-04-26 11:30:00,0.68115,0.6814,0.68045,0.6813,36606700005.0
2007-04-26 12:00:00,0.68125,0.6815,0.68115,0.68145,31878599928.0
2007-04-26 12:30:00,0.6814,0.68145,0.68105,0.6814,18478200025.0
2007-04-26 13:00:00,0.6814,0.68215,0.68115,0.682,13999499990.0
2007-04-26 13:30:00,0.682,0.68255,0.682,0.6823,38844669584.0
2007-04-26 14:00:00,0.6823,0.6824,0.682,0.6822,29876599948.0
2007-04-26 14:30:00,0.68215,0.68245,0.6821,0.6824,24762399897.0
2007-04-26 15:00:00,0.68235,0.6832,0.68235,0.683,27911274943.0
2007-04-26 15:30:00,0.683,0.6832,0.6828,0.683,19324999976.0
2007-04-26 16:00:00,0.683,0.68345,0.68295,0.6833,33275999978.0
2007-04-26 16:30:00,0.6833,0.6835,0.6829,0.683,20193699966.0
2007-04-26 17:00:00,0.683,0.68305,0.68265,0.68265,29568599964.0
2007-04-26 17:30:00,0.68265,0.683,0.68255,0.6828,27069000015.0
2007-04-26 18:00:00,0.6828,0.683,0.68275,0.683,13916899941.0
2007-04-26 18:30:00,0.683,0.6833,0.6829,0.68325,9339199990.0
2007-04-26 19:00:00,0.6833,0.6834,0.68315,0.6832,8659099993.0
2007-04-26 19:30:00,0.68325,0.6834,0.68305,0.6833,9176699978.0
2007-04-26 20:00:00,0.68335,0.6834,0.68285,0.6829,9624399998.0
2007-04-26 20:30:00,0.6829,0.6833,0.6828,0.683,11275000004.0
2007-04-26 21:00:00,0.683,0.6832,0.68295,0.6831,7575199977.0
2007-04-26 21:30:00,0.6831,0.6831,0.68285,0.68305,7140999985.0
2007-04-26 22:00:00,0.68305,0.6832,0.683,0.68305,5660499984.0
2007-04-26 22:30:00,0.68305,0.6831,0.68255,0.6829,7248200008.0
2007-04-26 23:00:00,0.6828,0.6829,0.6823,0.6824,2590300010.0
2007-04-26 23:30:00,0.6824,0.6828,0.68221,0.6825,3284999994.0
2007-04-27 00:00:00,0.6825,0.68295,0.68244,0.68275,3732199992.0
2007-04-27 00:30:00,0.68256,0.68275,0.6823,0.6825,4744700015.0
2007-04-27 01:00:00,0.6825,0.6829,0.68244,0.6827,3646699998.0
2007-04-27 01:30:00,0.6827,0.683,0.6826,0.68275,7521600026.0
2007-04-27 02:00:00,0.68275,0.6832,0.68267,0.6831,6091100000.0
2007-04-27 02:30:00,0.6831,0.68335,0.683,0.6831,8730899998.0
2007-04-27 03:00:00,0.6831,0.68325,0.6828,0.683,8883699984.0
2007-04-27 03:30:00,0.683,0.6831,0.68285,0.683,6917299939.0
2007-04-27 04:00:00,0.683,0.6831,0.68265,0.68285,7008400042.0
2007-04-27 04:30:00,0.68285,0.6829,0.68262,0.68275,5764900000.0
2007-04-27 05:00:00,0.6828,0.6828,0.68253,0.6827,3316600002.0
2007-04-27 05:30:00,0.6827,0.68285,0.68246,0.6827,5091600003.0
2007-04-27 06:00:00,0.6827,0.6829,0.68255,0.6828,2267900005.0
2007-04-27 06:30:00,0.6828,0.68305,0.68275,0.683,4242900003.0
2007-04-27 07:00:00,0.683,0.68305,0.68255,0.68275,6035499988.0
2007-04-27 07:30:00,0.6828,0.683,0.6826,0.6829,4513999995.0
2007-04-27 08:00:00,0.6829,0.6838,0.6829,0.6836,10882100071.0
2007-04-27 08:30:00,0.6836,0.6843,0.68335,0.68405,12036299976.0
2007-04-27 09:00:00,0.6841,0.6841,0.68355,0.68365,16278499973.0
2007-04-27 09:30:00,0.68365,0.6837,0.6832,0.6832,15550900047.0
2007-04-27 10:00:00,0.6832,0.6834,0.68245,0.68265,20859199937.0
2007-04-27 10:30:00,0.6827,0.6828,0.6825,0.6826,14136299990.0
2007-04-27 11:00:00,0.68255,0.68275,0.68245,0.6826,12188399968.0
2007-04-27 11:30:00,0.6827,0.68295,0.68255,0.6829,11120700002.0
2007-04-27 12:00:00,0.6829,0.6829,0.6825,0.6826,21972499958.0
2007-04-27 12:30:00,0.68255,0.6827,0.68205,0.6822,24977799909.0
2007-04-27 13:00:00,0.6822,0.6826,0.68215,0.6823,23705799961.0
2007-04-27 13:30:00,0.6823,0.6824,0.68205,0.6822,15548499977.0
2007-04-27 14:00:00,0.6822,0.6824,0.6818,0.68195,23649999940.0
2007-04-27 14:30:00,0.68195,0.68255,0.68195,0.6825,33292200013.0
2007-04-27 15:00:00,0.6825,0.6828,0.6821,0.68235,28096799994.0
2007-04-27 15:30:00,0.6823,0.6825,0.682,0.6821,23546300091.0
2007-04-27 16:00:00,0.68215,0.6823,0.6818,0.6819,27684960043.0
2007-04-27 16:30:00,0.68195,0.6823,0.68175,0.6822,22379399971.0
2007-04-27 17:00:00,0.6822,0.6822,0.68105,0.68125,39280100026.0
2007-04-27 17:30:00,0.68125,0.6818,0.68115,0.68165,23123400046.0
2007-04-27 18:00:00,0.6817,0.6823,0.68135,0.6821,19670800033.0
2007-04-27 18:30:00,0.6821,0.6824,0.68195,0.68225,10831300019.0
2007-04-27 19:00:00,0.68225,0.6827,0.68215,0.6826,9596199987.0
2007-04-27 19:30:00,0.6826,0.683,0.68255,0.68285,7280300023.0
2007-04-27 20:00:00,0.68285,0.683,0.68275,0.68295,6951099994.0
2007-04-27 20:30:00,0.68295,0.6832,0.68285,0.6831,12494399993.0
2007-04-27 21:00:00,0.6831,0.68315,0.68275,0.6829,6539299998.0
2007-04-27 21:30:00,0.68295,0.6831,0.6828,0.6829,10397499981.0
2007-04-27 22:00:00,0.6829,0.6831,0.6829,0.6831,5110399971.0
2007-04-27 22:30:00,0.6831,0.6834,0.68305,0.68315,5122900033.0
2007-04-29 23:00:00,0.68256,0.68315,0.68224,0.6827,8892899988.0
2007-04-29 23:30:00,0.68285,0.68303,0.6822,0.6828,5946999982.0
2007-04-30 00:00:00,0.68275,0.6834,0.68275,0.6833,6311300026.0
2007-04-30 00:30:00,0.6833,0.6834,0.683,0.68315,4189900002.0
2007-04-30 01:00:00,0.6832,0.6834,0.6828,0.6831,7924499994.0
2007-04-30 01:30:00,0.6831,0.6835,0.683,0.6833,5607399992.0
2007-04-30 02:00:00,0.6833,0.68355,0.68313,0.68335,6302299991.0
2007-04-30 02:30:00,0.68335,0.6834,0.683,0.6832,3853500017.0
2007-04-30 03:00:00,0.6832,0.6835,0.68305,0.6834,4098199992.0
2007-04-30 03:30:00,0.6834,0.68355,0.68324,0.6834,2914999972.0
2007-04-30 04:00:00,0.6834,0.68345,0.68308,0.68335,2812999972.0
2007-04-30 04:30:00,0.6833,0.6835,0.68317,0.6834,1814600008.0
2007-04-30 05:00:00,0.68323,0.68355,0.68316,0.68345,3135200002.0
2007-04-30 05:30:00,0.68345,0.68365,0.68301,0.6835,3141700000.0
2007-04-30 06:00:00,0.6835,0.68355,0.6833,0.6833,6044499967.0
2007-04-30 06:30:00,0.6833,0.68355,0.68323,0.68355,1753100004.0
2007-04-30 07:00:00,0.68355,0.68365,0.6834,0.6835,2921799982.0
2007-04-30 07:30:00,0.68346,0.6835,0.6831,0.6832,9007600000.0
2007-04-30 08:00:00,0.6832,0.68335,0.68275,0.68295,14368599962.0
2007-04-30 08:30:00,0.68295,0.683,0.68175,0.68205,21643199968.0
2007-04-30 09:00:00,0.68205,0.68245,0.68175,0.68225,20879300003.0
2007-04-30 09:30:00,0.68225,0.6823,0.68185,0.6821,20899599979.0
2007-04-30 10:00:00,0.68205,0.6829,0.68205,0.68275,24073600003.0
2007-04-30 10:30:00,0.68275,0.68335,0.6827,0.6832,19201500019.0
2007-04-30 11:00:00,0.6832,0.6835,0.68295,0.68325,23237200003.0
2007-04-30 11:30:00,0.6833,0.6833,0.6827,0.6828,20895299965.0
2007-04-30 12:00:00,0.68285,0.683,0.68265,0.68285,24069500019.0
2007-04-30 12:30:00,0.6828,0.6829,0.6824,0.6825,16376199945.0
2007-04-30 13:00:00,0.6825,0.68295,0.68245,0.68285,20167299958.0
2007-04-30 13:30:00,0.68285,0.68295,0.68255,0.6828,12605199978.0
2007-04-30 14:00:00,0.6828,0.68295,0.68255,0.68265,18600299926.0
2007-04-30 14:30:00,0.6827,0.68315,0.6825,0.6829,26697033890.0
2007-04-30 15:00:00,0.6829,0.6833,0.6828,0.68325,23528799897.0
2007-04-30 15:30:00,0.6832,0.6834,0.68285,0.6834,32464700013.0
2007-04-30 16:00:00,0.6834,0.6834,0.68285,0.6829,29492800001.0
2007-04-30 16:30:00,0.6829,0.6829,0.6822,0.6824,29305300089.0
2007-04-30 17:00:00,0.6823,0.68285,0.6823,0.68265,40110800008.0
2007-04-30 17:30:00,0.6827,0.6831,0.68255,0.6829,31668399934.0
2007-04-30 18:00:00,0.6829,0.6831,0.68265,0.68285,15116899937.0
2007-04-30 18:30:00,0.6828,0.68295,0.68275,0.68295,12610599966.0
2007-04-30 19:00:00,0.68295,0.68305,0.68257,0.6828,15989700024.0
2007-04-30 19:30:00,0.6828,0.683,0.68265,0.6829,9040800025.0
2007-04-30 20:00:00,0.6829,0.6829,0.68265,0.6827,11344699942.0
2007-04-30 20:30:00,0.6827,0.6829,0.6824,0.6828,21852400059.0
2007-04-30 21:00:00,0.68275,0.6828,0.6823,0.6824,17767299948.0
2007-04-30 21:30:00,0.6824,0.6826,0.68225,0.68235,11210300038.0
2007-04-30 22:00:00,0.68235,0.6825,0.68225,0.6824,9044799965.0
2007-04-30 22:30:00,0.6824,0.6826,0.68235,0.6824,9890499999.0
2007-04-30 23:00:00,0.6824,0.6824,0.6821,0.68235,4254800000.0
2007-04-30 23:30:00,0.68235,0.6827,0.682,0.6821,7758399969.0
2007-05-01 00:00:00,0.68215,0.6823,0.6818,0.68215,9326299949.0
2007-05-01 00:30:00,0.68218,0.6826,0.68215,0.6825,6176499989.0
2007-05-01 01:00:00,0.6825,0.68265,0.6824,0.68245,3717100005.0
2007-05-01 01:30:00,0.68245,0.6826,0.68226,0.68255,4730400020.0
2007-05-01 02:00:00,0.68245,0.6826,0.68228,0.6825,8210700003.0
2007-05-01 02:30:00,0.6823,0.6826,0.68223,0.6823,4280200006.0
2007-05-01 03:00:00,0.6823,0.6823,0.68183,0.6821,8141100012.0
2007-05-01 03:30:00,0.6821,0.68215,0.68195,0.682,6423199996.0
2007-05-01 04:00:00,0.682,0.6821,0.68165,0.6821,4316099972.0
2007-05-01 04:30:00,0.6821,0.6822,0.68164,0.6821,2419999993.0
2007-05-01 05:00:00,0.68205,0.6824,0.682,0.6824,3273399994.0
2007-05-01 05:30:00,0.6824,0.6826,0.6822,0.68245,2202999982.0
2007-05-01 06:00:00,0.68245,0.6826,0.68225,0.68245,3216299983.0
2007-05-01 06:30:00,0.68245,0.6825,0.6822,0.6823,4021600020.0
2007-05-01 07:00:00,0.6823,0.6824,0.68207,0.6823,2625499991.0
2007-05-01 07:30:00,0.68225,0.6826,0.682,0.68215,10296400009.0
2007-05-01 08:00:00,0.68215,0.6827,0.682,0.68245,9391699980.0
2007-05-01 08:30:00,0.6824,0.6825,0.68185,0.6819,15190299984.0
2007-05-01 09:00:00,0.68185,0.6821,0.6811,0.6811,27067400002.0
2007-05-01 09:30:00,0.681,0.6816,0.6809,0.6813,23019699969.0
2007-05-01 10:00:00,0.6813,0.6814,0.6811,0.68125,22219700008.0
2007-05-01 10:30:00,0.6813,0.6816,0.68115,0.6813,21773199934.0
2007-05-01 11:00:00,0.6813,0.6815,0.6812,0.6813,20980300005.0
2007-05-01 11:30:00,0.6813,0.6815,0.68105,0.6813,27992499996.0
2007-05-01 12:00:00,0.6813,0.6813,0.68065,0.6807,31826625017.0
2007-05-01 12:30:00,0.6807,0.68085,0.68045,0.68065,33670749975.0
2007-05-01 13:00:00,0.68065,0.681,0.6806,0.6808,24933949979.0
2007-05-01 13:30:00,0.6808,0.6808,0.68045,0.6807,18737499979.0
2007-05-01 14:00:00,0.6807,0.68105,0.6805,0.6809,22925524975.0
2007-05-01 14:30:00,0.6809,0.681,0.6806,0.68095,17959299924.0
2007-05-01 15:00:00,0.68095,0.6813,0.6806,0.6811,29682750006.0
2007-05-01 15:30:00,0.6811,0.6812,0.6808,0.6809,35254899947.0
2007-05-01 16:00:00,0.681,0.6811,0.6806,0.681,48378500045.0
2007-05-01 16:30:00,0.681,0.681,0.6801,0.6801,44806899928.0
2007-05-01 17:00:00,0.6802,0.6807,0.68,0.68055,26254299905.0
2007-05-01 17:30:00,0.6806,0.6806,0.67995,0.6802,28156499986.0
2007-05-01 18:00:00,0.6802,0.6808,0.68015,0.6806,23130999975.0
2007-05-01 18:30:00,0.6806,0.6806,0.68035,0.6804,25974699996.0
2007-05-01 19:00:00,0.6804,0.6804,0.68,0.6803,13928700002.0
2007-05-01 19:30:00,0.6803,0.68045,0.68025,0.6803,9936400007.0
2007-05-01 20:00:00,0.6803,0.6808,0.6803,0.6806,12351900014.0
2007-05-01 20:30:00,0.6806,0.681,0.68,0.68095,8273941170.0
2007-05-01 21:00:00,0.681,0.6811,0.68057,0.6808,8987700012.0
2007-05-01 21:30:00,0.6808,0.681,0.68075,0.6808,7725799964.0
2007-05-01 22:00:00,0.68085,0.68085,0.68048,0.6808,3946299979.0
2007-05-01 22:30:00,0.6808,0.6808,0.68045,0.6805,5422200008.0
2007-05-01 23:00:00,0.6805,0.6807,0.6804,0.6806,2979800008.0
2007-05-01 23:30:00,0.6806,0.68075,0.6804,0.6806,5613800014.0
2007-05-02 00:00:00,0.68053,0.68085,0.68032,0.6807,5387599998.0
2007-05-02 00:30:00,0.6807,0.6807,0.68039,0.6805,4110600012.0
2007-05-02 01:00:00,0.6805,0.6807,0.6802,0.6804,7522400012.0
2007-05-02 01:30:00,0.6804,0.6808,0.68021,0.6806,5912899992.0
2007-05-02 02:00:00,0.68055,0.6808,0.6805,0.68055,4561586844.0
2007-05-02 02:30:00,0.68051,0.6809,0.6802,0.6804,12904199989.0
2007-05-02 03:00:00,0.68035,0.68135,0.68015,0.6803,13359600006.0
2007-05-02 03:30:00,0.68025,0.68055,0.6802,0.6805,6690499977.0
2007-05-02 04:00:00,0.6805,0.6811,0.6803,0.6809,9215400004.0
2007-05-02 04:30:00,0.6809,0.681,0.68054,0.6809,5449900017.0
2007-05-02 05:00:00,0.6809,0.681,0.67995,0.6801,15275499996.0
2007-05-02 05:30:00,0.6801,0.6806,0.68,0.68015,15818699929.0
2007-05-02 06:00:00,0.6802,0.6802,0.6797,0.68,4625499968.0
2007-05-02 06:30:00,0.68,0.6806,0.67995,0.6805,12016799970.0
2007-05-02 07:00:00,0.68055,0.6808,0.6805,0.6807,9836399975.0
2007-05-02 07:30:00,0.6807,0.681,0.6804,0.68085,24410000016.0
2007-05-02 08:00:00,0.6809,0.68115,0.68065,0.68085,17795699951.0
2007-05-02 08:30:00,0.6809,0.6812,0.6806,0.6812,19435299951.0
2007-05-02 09:00:00,0.6812,0.68135,0.6808,0.6812,26883724992.0
2007-05-02 09:30:00,0.6812,0.6814,0.6807,0.68115,21977499958.0
2007-05-02 10:00:00,0.68115,0.6812,0.6807,0.6807,26985799972.0
2007-05-02 10:30:00,0.6807,0.68105,0.6804,0.6808,28943699956.0
2007-05-02 11:00:00,0.6808,0.681,0.68055,0.6808,18117499949.0
2007-05-02 11:30:00,0.6808,0.6813,0.6807,0.68105,28512900002.0
2007-05-02 12:00:00,0.68105,0.6814,0.68105,0.6812,25066949986.0
2007-05-02 12:30:00,0.6812,0.6817,0.68095,0.6817,37916099848.0
2007-05-02 13:00:00,0.6816,0.68205,0.6816,0.68165,32179325088.0
2007-05-02 13:30:00,0.6816,0.6818,0.6815,0.6817,26183400047.0
2007-05-02 14:00:00,0.6817,0.6822,0.68155,0.6819,46507000087.0
2007-05-02 14:30:00,0.6819,0.6821,0.68175,0.682,31938399938.0
2007-05-02 15:00:00,0.6821,0.68295,0.6821,0.6828,23989205029.0
2007-05-02 15:30:00,0.68275,0.6832,0.6826,0.6829,33798299881.0
2007-05-02 16:00:00,0.683,0.6836,0.68285,0.68325,49242299898.0
2007-05-02 16:30:00,0.6832,0.6834,0.6829,0.6831,41710800000.0
2007-05-02 17:00:00,0.683,0.6834,0.6829,0.6832,31068899977.0
2007-05-02 17:30:00,0.6831,0.6834,0.6828,0.6829,31734099983.0
2007-05-02 18:00:00,0.6829,0.68305,0.6823,0.6828,32593899997.0
2007-05-02 18:30:00,0.6828,0.68325,0.68275,0.68325,23738900056.0
2007-05-02 19:00:00,0.68325,0.6834,0.68307,0.6832,18111199916.0
2007-05-02 19:30:00,0.6832,0.6833,0.68305,0.6833,22366599955.0
2007-05-02 20:00:00,0.6833,0.6833,0.683,0.6831,15718699994.0
2007-05-02 20:30:00,0.6831,0.6834,0.68304,0.6834,17637800008.0
2007-05-02 21:00:00,0.6834,0.6835,0.68325,0.68335,15524500004.0
2007-05-02 21:30:00,0.6834,0.6834,0.68315,0.6833,13386900018.0
2007-05-02 22:00:00,0.6833,0.6833,0.68288,0.68305,6449399989.0
2007-05-02 22:30:00,0.68305,0.6832,0.6828,0.6829,5193900029.0
2007-05-02 23:00:00,0.6829,0.6833,0.6826,0.6831,9814399956.0
2007-05-02 23:30:00,0.6832,0.6832,0.68288,0.683,7209799990.0
2007-05-03 00:00:00,0.683,0.6832,0.68285,0.68305,8139400003.0
2007-05-03 00:30:00,0.6831,0.6832,0.68295,0.6831,6615099982.0
2007-05-03 01:00:00,0.6831,0.68324,0.68295,0.68305,4948700036.0
2007-05-03 01:30:00,0.68305,0.6832,0.68288,0.683,3998199959.0
2007-05-03 02:00:00,0.683,0.6831,0.68276,0.683,5519000002.0
2007-05-03 02:30:00,0.683,0.6831,0.68265,0.68295,4100300020.0
2007-05-03 03:00:00,0.683,0.68315,0.68282,0.68295,11251400006.0
2007-05-03 03:30:00,0.683,0.6832,0.68286,0.683,9662899999.0
2007-05-03 04:00:00,0.683,0.6831,0.68273,0.6831,7864399959.0
2007-05-03 04:30:00,0.6831,0.6832,0.68271,0.6832,9414200007.0
2007-05-03 05:00:00,0.68301,0.6832,0.68288,0.68305,11287599938.0
2007-05-03 05:30:00,0.68305,0.68325,0.68295,0.6832,6760999993.0
2007-05-03 06:00:00,0.6832,0.6834,0.68315,0.6834,10374099972.0
2007-05-03 06:30:00,0.6834,0.6835,0.68323,0.68324,7306100055.0
2007-05-03 07:00:00,0.6835,0.6835,0.68288,0.6833,5983292919.0
2007-05-03 07:30:00,0.6833,0.6834,0.68304,0.6833,16913475018.0
2007-05-03 08:00:00,0.6833,0.68355,0.6832,0.68345,30147899999.0
2007-05-03 08:30:00,0.6835,0.68355,0.6833,0.6834,29676500155.0
2007-05-03 09:00:00,0.68345,0.6836,0.683,0.6832,32842799979.0
2007-05-03 09:30:00,0.6832,0.6833,0.6827,0.6828,36052499882.0
2007-05-03 10:00:00,0.6829,0.683,0.6826,0.6828,28713000084.0
2007-05-03 10:30:00,0.6829,0.68305,0.6827,0.6828,39154600094.0
2007-05-03 11:00:00,0.6828,0.68285,0.6825,0.68265,41351799980.0
2007-05-03 11:30:00,0.68265,0.6831,0.6825,0.683,31976700048.0
2007-05-03 12:00:00,0.683,0.6831,0.6826,0.6827,27617800055.0
2007-05-03 12:30:00,0.68275,0.6831,0.6827,0.683,26055500012.0
2007-05-03 13:00:00,0.683,0.6831,0.68267,0.68285,13549299990.0
2007-05-03 13:30:00,0.6829,0.6829,0.6826,0.68275,21955500046.0
2007-05-03 14:00:00,0.68275,0.68295,0.68255,0.6828,22506899992.0
2007-05-03 14:30:00,0.6827,0.683,0.6826,0.6828,43043999984.0
2007-05-03 15:00:00,0.68285,0.6829,0.6826,0.6828,32766400068.0
2007-05-03 15:30:00,0.6827,0.68295,0.6824,0.6824,34171700110.0
2007-05-03 16:00:00,0.6824,0.6826,0.682,0.6825,35062499899.0
2007-05-03 16:30:00,0.68255,0.68265,0.6823,0.6824,28553599971.0
2007-05-03 17:00:00,0.6824,0.68245,0.6821,0.6823,26707999955.0
2007-05-03 17:30:00,0.68225,0.6825,0.68215,0.6824,16219599955.0
2007-05-03 18:00:00,0.6824,0.68265,0.68215,0.6824,19795399972.0
2007-05-03 18:30:00,0.6824,0.6825,0.68225,0.6824,13120000035.0
2007-05-03 19:00:00,0.6824,0.6825,0.68185,0.682,18484299941.0
2007-05-03 19:30:00,0.68195,0.68235,0.6818,0.6823,20710900019.0
2007-05-03 20:00:00,0.6823,0.6824,0.68195,0.6821,16092399996.0
2007-05-03 20:30:00,0.6821,0.6821,0.6817,0.6818,19532100046.0
2007-05-03 21:00:00,0.6818,0.682,0.68175,0.6818,15253900003.0
2007-05-03 21:30:00,0.6818,0.6818,0.68162,0.6818,12357100159.0
2007-05-03 22:00:00,0.6818,0.6818,0.68143,0.68165,6413399995.0
2007-05-03 22:30:00,0.68165,0.6819,0.6816,0.68185,6886499952.0
2007-05-03 23:00:00,0.6817,0.6819,0.6815,0.6818,5242099984.0
2007-05-03 23:30:00,0.68175,0.6819,0.6815,0.68175,5235799997.0
2007-05-04 00:00:00,0.6818,0.6819,0.68165,0.68177,3406200016.0
2007-05-04 00:30:00,0.6818,0.68195,0.68137,0.6817,5420999976.0
2007-05-04 01:00:00,0.68161,0.6819,0.68145,0.6818,4628899996.0
2007-05-04 01:30:00,0.6819,0.682,0.68149,0.6817,5253699984.0
2007-05-04 02:00:00,0.6817,0.68185,0.68147,0.68185,4384099990.0
2007-05-04 02:30:00,0.68185,0.68195,0.68164,0.6818,7783600027.0
2007-05-04 03:00:00,0.6818,0.682,0.6817,0.682,6992100028.0
2007-05-04 03:30:00,0.682,0.6822,0.6816,0.6818,13614899950.0
2007-05-04 04:00:00,0.6818,0.682,0.6817,0.6818,5492800020.0
2007-05-04 04:30:00,0.6818,0.68185,0.68135,0.6816,12543399995.0
2007-05-04 05:00:00,0.6816,0.6819,0.6815,0.6817,9202399982.0
2007-05-04 05:30:00,0.6817,0.6818,0.68137,0.6816,5531100009.0
2007-05-04 06:00:00,0.6817,0.6817,0.68139,0.68145,5582099964.0
2007-05-04 06:30:00,0.6815,0.68172,0.68082,0.68155,5893500015.0
2007-05-04 07:00:00,0.6816,0.6816,0.68135,0.6816,6829799978.0
2007-05-04 07:30:00,0.6816,0.68225,0.6815,0.68215,11699299995.0
2007-05-04 08:00:00,0.6822,0.6824,0.6821,0.6823,14523599986.0
2007-05-04 08:30:00,0.6823,0.6827,0.6823,0.6827,24823600081.0
2007-05-04 09:00:00,0.68265,0.68285,0.6825,0.6827,33744399993.0
2007-05-04 09:30:00,0.6827,0.6827,0.682,0.6824,37068999954.0
2007-05-04 10:00:00,0.68235,0.6826,0.68225,0.6825,24833400028.0
2007-05-04 10:30:00,0.6825,0.6832,0.68245,0.6829,33385500027.0
2007-05-04 11:00:00,0.6829,0.683,0.68255,0.68285,24508499939.0
2007-05-04 11:30:00,0.68285,0.6829,0.6826,0.6826,21563600009.0
2007-05-04 12:00:00,0.6826,0.6827,0.68245,0.6826,23564600139.0
2007-05-04 12:30:00,0.6826,0.6828,0.6825,0.6826,22652500081.0
2007-05-04 13:00:00,0.6825,0.6828,0.6824,0.6825,28271700056.0
2007-05-04 13:30:00,0.6825,0.68265,0.68235,0.6825,21511399980.0
2007-05-04 14:00:00,0.68245,0.68285,0.682,0.6825,39512599992.0
2007-05-04 14:30:00,0.6825,0.6829,0.6815,0.6826,39803600087.0
2007-05-04 15:00:00,0.6825,0.6827,0.68225,0.6827,33474700074.0
2007-05-04 15:30:00,0.6827,0.6829,0.68235,0.6824,36011200019.0
2007-05-04 16:00:00,0.68235,0.68255,0.682,0.68225,35066300009.0
2007-05-04 16:30:00,0.6822,0.6823,0.6819,0.682,29893500081.0
2007-05-04 17:00:00,0.6821,0.6822,0.6819,0.682,30058200038.0
2007-05-04 17:30:00,0.68205,0.6821,0.68165,0.68165,31706400015.0
2007-05-04 18:00:00,0.6817,0.682,0.6816,0.6819,22022800025.0
2007-05-04 18:30:00,0.6818,0.6823,0.6818,0.6822,17300299970.0
2007-05-04 19:00:00,0.6822,0.6823,0.68185,0.6822,18601000077.0
2007-05-04 19:30:00,0.6822,0.68225,0.68185,0.68205,9625900015.0
2007-05-04 20:00:00,0.6821,0.6822,0.68175,0.6818,11845699957.0
2007-05-04 20:30:00,0.682,0.6821,0.68175,0.6821,14358500026.0
2007-05-04 21:00:00,0.6821,0.68235,0.68205,0.68215,7686099983.0
2007-05-04 21:30:00,0.6822,0.6823,0.68199,0.6821,6481300008.0
2007-05-04 22:00:00,0.6821,0.6821,0.6818,0.68185,10339599970.0
2007-05-04 22:30:00,0.68185,0.68225,0.6817,0.6817,5139600025.0
2007-05-06 23:00:00,0.6818,0.6821,0.6815,0.6818,2575600000.0
2007-05-06 23:30:00,0.68189,0.68208,0.68164,0.6817,4569299960.0
2007-05-07 00:00:00,0.6817,0.68197,0.68155,0.6819,4585399999.0
2007-05-07 00:30:00,0.6819,0.6822,0.68147,0.6819,6774899985.0
2007-05-07 01:00:00,0.68185,0.6819,0.6816,0.6817,5758199965.0
2007-05-07 01:30:00,0.6817,0.6817,0.68155,0.68165,6546999986.0
2007-05-07 02:00:00,0.68165,0.6821,0.68155,0.6821,9469499914.0
2007-05-07 02:30:00,0.6821,0.6822,0.68185,0.6821,8996399968.0
2007-05-07 03:00:00,0.6821,0.6821,0.68137,0.68165,16813200000.0
2007-05-07 03:30:00,0.68165,0.6818,0.6814,0.68165,8080200011.0
2007-05-07 04:00:00,0.68165,0.6819,0.6816,0.68175,8539199992.0
2007-05-07 04:30:00,0.68175,0.68195,0.6817,0.68175,4385899995.0
2007-05-07 05:00:00,0.6818,0.68197,0.68148,0.6818,6461599964.0
2007-05-07 05:30:00,0.6818,0.6819,0.68135,0.68155,11606600020.0
2007-05-07 06:00:00,0.6816,0.6816,0.68118,0.6814,6666799979.0
2007-05-07 06:30:00,0.6814,0.6817,0.68114,0.68155,7218699965.0
2007-05-07 07:00:00,0.68155,0.6816,0.681,0.6814,4446599998.0
2007-05-07 07:30:00,0.6814,0.6817,0.68115,0.6814,10614099956.0
2007-05-07 08:00:00,0.68135,0.6818,0.6812,0.6816,12632099968.0
2007-05-07 08:30:00,0.6816,0.6816,0.68125,0.6815,12533100033.0
2007-05-07 09:00:00,0.6815,0.6816,0.6812,0.6813,14400500048.0
2007-05-07 09:30:00,0.6813,0.6816,0.68115,0.68135,14350300036.0
2007-05-07 10:00:00,0.68135,0.68145,0.68125,0.6814,12913000129.0
2007-05-07 10:30:00,0.68135,0.6815,0.6813,0.6814,14800799939.0
2007-05-07 11:00:00,0.6814,0.68155,0.68135,0.6815,13186900057.0
2007-05-07 11:30:00,0.68155,0.68175,0.6813,0.68155,15982999962.0
2007-05-07 12:00:00,0.68155,0.6817,0.6815,0.68165,15426700003.0
2007-05-07 12:30:00,0.68165,0.6817,0.68145,0.68165,16027900003.0
2007-05-07 13:00:00,0.68165,0.6819,0.68165,0.68185,10814499996.0
2007-05-07 13:30:00,0.68185,0.68215,0.68185,0.6821,9716799995.0
2007-05-07 14:00:00,0.6821,0.6823,0.682,0.6821,16933900061.0
2007-05-07 14:30:00,0.6821,0.6826,0.68205,0.6824,25853800030.0
2007-05-07 15:00:00,0.6824,0.6825,0.6823,0.68235,22327999987.0
2007-05-07 15:30:00,0.6824,0.6825,0.68225,0.68245,27696399969.0
2007-05-07 16:00:00,0.6824,0.68245,0.68208,0.6824,22855900055.0
2007-05-07 16:30:00,0.6824,0.6825,0.6823,0.6825,24374700031.0
2007-05-07 17:00:00,0.6824,0.68265,0.68235,0.6825,30352699968.0
2007-05-07 17:30:00,0.6825,0.68275,0.68245,0.6827,11566600039.0
2007-05-07 18:00:00,0.6827,0.68285,0.68255,0.6828,10570099975.0
2007-05-07 18:30:00,0.6828,0.6828,0.68247,0.6826,9950700028.0
2007-05-07 19:00:00,0.6826,0.6827,0.6823,0.68235,12473099961.0
2007-05-07 19:30:00,0.68235,0.6826,0.68215,0.6826,16398400000.0
2007-05-07 20:00:00,0.6826,0.6826,0.68233,0.6825,5990400027.0
2007-05-07 20:30:00,0.6825,0.6825,0.68235,0.6824,7088099977.0
2007-05-07 21:00:00,0.6824,0.68245,0.68215,0.68225,14384699983.0
2007-05-07 21:30:00,0.68225,0.68255,0.6822,0.6825,9614299999.0
2007-05-07 22:00:00,0.6825,0.6825,0.6822,0.68245,7552700054.0
2007-05-07 22:30:00,0.6825,0.6825,0.6822,0.6822,5349900010.0
2007-05-07 23:00:00,0.6822,0.68235,0.6821,0.6822,3207400013.0
2007-05-07 23:30:00,0.6822,0.68232,0.6819,0.6822,3567099985.0
2007-05-08 00:00:00,0.6822,0.6824,0.6821,0.6823,4525199961.0
2007-05-08 00:30:00,0.68218,0.6824,0.68208,0.6821,6021699985.0
2007-05-08 01:00:00,0.6821,0.6823,0.68185,0.6822,3899700008.0
2007-05-08 01:30:00,0.6822,0.6824,0.68195,0.68195,6214400005.0
2007-05-08 02:00:00,0.6821,0.68235,0.682,0.68225,4148999991.0
2007-05-08 02:30:00,0.68225,0.6824,0.68197,0.6822,4672100022.0
2007-05-08 03:00:00,0.6822,0.6823,0.68185,0.68195,9865800016.0
2007-05-08 03:30:00,0.68195,0.6821,0.6818,0.682,14610199991.0
2007-05-08 04:00:00,0.682,0.6822,0.68185,0.6822,4786000003.0
2007-05-08 04:30:00,0.6822,0.6822,0.6818,0.682,9727199939.0
2007-05-08 05:00:00,0.682,0.6821,0.6818,0.682,4463000016.0
2007-05-08 05:30:00,0.68195,0.682,0.68185,0.682,4790100014.0
2007-05-08 06:00:00,0.682,0.68205,0.68172,0.6818,7825799977.0
2007-05-08 06:30:00,0.68186,0.6821,0.68176,0.682,8199499955.0
2007-05-08 07:00:00,0.682,0.6822,0.68178,0.6822,9192600025.0
2007-05-08 07:30:00,0.68205,0.68245,0.68198,0.68225,8404799964.0
2007-05-08 08:00:00,0.6823,0.6828,0.6822,0.68255,14069200041.0
2007-05-08 08:30:00,0.68255,0.6826,0.68215,0.6822,23760199968.0
2007-05-08 09:00:00,0.6823,0.6825,0.682,0.6823,21934300029.0
2007-05-08 09:30:00,0.6823,0.68235,0.682,0.68215,25469600140.0
2007-05-08 10:00:00,0.68215,0.6823,0.68155,0.6817,40123999847.0
2007-05-08 10:30:00,0.6817,0.6817,0.68105,0.68115,28565627561.0
2007-05-08 11:00:00,0.68115,0.6813,0.68085,0.68095,26037899905.0
2007-05-08 11:30:00,0.68105,0.6811,0.6807,0.68075,29219699971.0
2007-05-08 12:00:00,0.6808,0.6808,0.68015,0.68035,27956600080.0
2007-05-08 12:30:00,0.68035,0.6806,0.6801,0.6802,32169599946.0
2007-05-08 13:00:00,0.6802,0.6803,0.68,0.6803,26595799990.0
2007-05-08 13:30:00,0.6804,0.6805,0.6799,0.6803,33411499941.0
2007-05-08 14:00:00,0.6803,0.6804,0.6799,0.6801,36967799877.0
2007-05-08 14:30:00,0.6801,0.6803,0.6797,0.6802,36077200019.0
2007-05-08 15:00:00,0.68015,0.68025,0.68,0.6801,31460200030.0
2007-05-08 15:30:00,0.6801,0.6803,0.6798,0.6799,28460800041.0
2007-05-08 16:00:00,0.6798,0.68,0.6791,0.6794,32931800069.0
2007-05-08 16:30:00,0.6795,0.6797,0.6794,0.6795,49836099970.0
2007-05-08 17:00:00,0.6796,0.6799,0.6795,0.67985,25746899996.0
2007-05-08 17:30:00,0.67985,0.68,0.6796,0.6799,28770700007.0
2007-05-08 18:00:00,0.6799,0.6802,0.6798,0.68015,25384799953.0
2007-05-08 18:30:00,0.68015,0.6805,0.68005,0.6804,22734699990.0
2007-05-08 19:00:00,0.6804,0.6805,0.68025,0.68045,20104899985.0
2007-05-08 19:30:00,0.68045,0.68095,0.68045,0.68075,15340699950.0
2007-05-08 20:00:00,0.68075,0.6809,0.68047,0.68085,17738100039.0
2007-05-08 20:30:00,0.68085,0.681,0.68065,0.6808,21298400040.0
2007-05-08 21:00:00,0.6809,0.6809,0.68055,0.68055,17914299960.0
2007-05-08 21:30:00,0.6806,0.6808,0.68037,0.6807,15185799931.0
2007-05-08 22:00:00,0.6807,0.68085,0.68049,0.6807,11306300005.0
2007-05-08 22:30:00,0.6807,0.6808,0.68055,0.6806,8476699969.0
2007-05-08 23:00:00,0.6806,0.6808,0.6804,0.68075,5339499966.0
2007-05-08 23:30:00,0.68075,0.6809,0.68048,0.6808,5448900002.0
2007-05-09 00:00:00,0.6808,0.68095,0.6805,0.6807,6695799979.0
2007-05-09 00:30:00,0.68057,0.68071,0.68035,0.68055,6251299990.0
2007-05-09 01:00:00,0.6806,0.6806,0.68044,0.6805,9050499973.0
2007-05-09 01:30:00,0.6805,0.6806,0.68045,0.6805,4475400030.0
2007-05-09 02:00:00,0.6805,0.6806,0.68035,0.6806,7258199997.0
2007-05-09 02:30:00,0.68055,0.6807,0.6804,0.6806,14561100012.0
2007-05-09 03:00:00,0.68065,0.6808,0.6804,0.6805,17485099963.0
2007-05-09 03:30:00,0.6805,0.68056,0.68035,0.6805,8762899987.0
2007-05-09 04:00:00,0.6805,0.6806,0.68035,0.6806,7567400002.0
2007-05-09 04:30:00,0.6806,0.6807,0.68035,0.6805,8577100021.0
2007-05-09 05:00:00,0.68045,0.6805,0.6802,0.6804,8809399979.0
2007-05-09 05:30:00,0.6804,0.6806,0.67995,0.6804,8962800072.0
2007-05-09 06:00:00,0.68022,0.6805,0.68017,0.68045,11898400081.0
2007-05-09 06:30:00,0.6805,0.6805,0.6802,0.68035,4849199997.0
2007-05-09 07:00:00,0.68034,0.6804,0.68003,0.68015,6386900005.0
2007-05-09 07:30:00,0.6802,0.6805,0.67998,0.6805,15844300045.0
2007-05-09 08:00:00,0.68045,0.68055,0.68005,0.6804,21635799970.0
2007-05-09 08:30:00,0.6804,0.6807,0.68005,0.68065,30871400024.0
2007-05-09 09:00:00,0.68065,0.6808,0.6804,0.6807,36462999944.0
2007-05-09 09:30:00,0.6807,0.6808,0.6804,0.6805,44271800042.0
2007-05-09 10:00:00,0.6805,0.6807,0.6803,0.6803,37394699991.0
2007-05-09 10:30:00,0.6802,0.6806,0.6802,0.6805,29635400075.0
2007-05-09 11:00:00,0.6804,0.68065,0.68,0.6801,40455200000.0
2007-05-09 11:30:00,0.6801,0.6801,0.67905,0.6792,40559100104.0
2007-05-09 12:00:00,0.6792,0.6796,0.679,0.6796,35550599939.0
2007-05-09 12:30:00,0.67955,0.6798,0.6793,0.6795,29587700007.0
2007-05-09 13:00:00,0.6795,0.6795,0.67935,0.6794,27977400065.0
2007-05-09 13:30:00,0.6794,0.6796,0.6793,0.6796,27719900038.0
2007-05-09 14:00:00,0.6796,0.6798,0.67935,0.6795,30844200159.0
2007-05-09 14:30:00,0.6794,0.6795,0.6787,0.6788,25366500078.0
2007-05-09 15:00:00,0.6787,0.67915,0.6785,0.6785,43901400007.0
2007-05-09 15:30:00,0.6786,0.6786,0.6781,0.6784,31449299873.0
2007-05-09 16:00:00,0.6783,0.6785,0.67815,0.6784,30391399947.0
2007-05-09 16:30:00,0.6784,0.6786,0.6781,0.6785,33221799839.0
2007-05-09 17:00:00,0.6786,0.6788,0.6785,0.6786,24902400086.0
2007-05-09 17:30:00,0.67865,0.6788,0.67855,0.6787,31489300004.0
2007-05-09 18:00:00,0.6787,0.6787,0.67845,0.6785,15584599996.0
2007-05-09 18:30:00,0.6784,0.67855,0.67825,0.67845,19783400018.0
2007-05-09 19:00:00,0.6784,0.6786,0.6782,0.6783,23683300113.0
2007-05-09 19:30:00,0.67825,0.6786,0.67825,0.6786,26776300077.0
2007-05-09 20:00:00,0.67855,0.6787,0.6781,0.6783,37187100094.0
2007-05-09 20:30:00,0.6784,0.67875,0.6783,0.6784,35856800121.0
2007-05-09 21:00:00,0.6783,0.6786,0.6782,0.6783,22860699965.0
2007-05-09 21:30:00,0.6784,0.6784,0.67813,0.6784,22804199951.0
2007-05-09 22:00:00,0.67835,0.6784,0.6781,0.67815,11722900005.0
2007-05-09 22:30:00,0.67815,0.6784,0.67805,0.6783,6705000067.0
2007-05-09 23:00:00,0.6783,0.6784,0.67793,0.6783,5926699992.0
2007-05-09 23:30:00,0.6783,0.6785,0.67815,0.6785,7424999995.0
2007-05-10 00:00:00,0.6785,0.6786,0.67816,0.67835,9644200031.0
2007-05-10 00:30:00,0.6784,0.6785,0.6782,0.6785,7961499989.0
2007-05-10 01:00:00,0.6785,0.6789,0.67836,0.6789,8894200053.0
2007-05-10 01:30:00,0.6789,0.6791,0.67871,0.6791,9231599995.0
2007-05-10 02:00:00,0.6791,0.6791,0.6787,0.67885,6958400004.0
2007-05-10 02:30:00,0.6786,0.6789,0.6785,0.6788,9703200024.0
2007-05-10 03:00:00,0.6788,0.6788,0.67839,0.6785,9351400004.0
2007-05-10 03:30:00,0.6785,0.679,0.6785,0.6787,21155800054.0
2007-05-10 04:00:00,0.67875,0.6788,0.67845,0.6786,15214299970.0
2007-05-10 04:30:00,0.6786,0.6789,0.67846,0.67875,5922899986.0
2007-05-10 05:00:00,0.67875,0.6788,0.6784,0.67848,9452600006.0
2007-05-10 05:30:00,0.6786,0.67865,0.67822,0.67855,8947000046.0
2007-05-10 06:00:00,0.6785,0.67875,0.67845,0.6786,9334600037.0
2007-05-10 06:30:00,0.6786,0.6787,0.67839,0.6787,6010599973.0
2007-05-10 07:00:00,0.6787,0.6788,0.67835,0.67865,8047899991.0
2007-05-10 07:30:00,0.67865,0.6791,0.6785,0.6788,14055200014.0
2007-05-10 08:00:00,0.6788,0.6796,0.67875,0.67945,26444799957.0
2007-05-10 08:30:00,0.6795,0.6796,0.67905,0.6791,34904400034.0
2007-05-10 09:00:00,0.6791,0.68005,0.67905,0.6799,25563999986.0
2007-05-10 09:30:00,0.67995,0.68,0.6796,0.6798,33901600024.0
2007-05-10 10:00:00,0.6798,0.6804,0.6794,0.6801,39274000069.0
2007-05-10 10:30:00,0.6802,0.6805,0.6799,0.6803,41013099954.0
2007-05-10 11:00:00,0.6803,0.681,0.6798,0.6807,33680300042.0
2007-05-10 11:30:00,0.6806,0.6813,0.6806,0.68095,26224800112.0
2007-05-10 12:00:00,0.6811,0.6813,0.6807,0.681,34261700035.0
2007-05-10 12:30:00,0.681,0.6812,0.68015,0.6807,41232599958.0
2007-05-10 13:00:00,0.681,0.6813,0.6798,0.68025,45972699958.0
2007-05-10 13:30:00,0.6802,0.6803,0.6797,0.68,43530000090.0
2007-05-10 14:00:00,0.6801,0.6809,0.68,0.6809,32218499962.0
2007-05-10 14:30:00,0.6809,0.6811,0.6803,0.6809,31444300092.0
2007-05-10 15:00:00,0.681,0.6818,0.6807,0.6814,34287399778.0
2007-05-10 15:30:00,0.6815,0.6816,0.6812,0.6814,25222405032.0
2007-05-10 16:00:00,0.6813,0.6815,0.68115,0.6815,37109399998.0
2007-05-10 16:30:00,0.6815,0.68165,0.6813,0.6814,30886699993.0
2007-05-10 17:00:00,0.6815,0.6815,0.681,0.6812,27305100080.0
2007-05-10 17:30:00,0.6813,0.6814,0.6811,0.6813,29526299992.0
2007-05-10 18:00:00,0.6813,0.6814,0.6811,0.6813,43103300095.0
2007-05-10 18:30:00,0.6813,0.6816,0.6808,0.6816,40931999938.0
2007-05-10 19:00:00,0.6816,0.6816,0.6809,0.6812,32842700054.0
2007-05-10 19:30:00,0.6811,0.68125,0.68095,0.681,27775999978.0
2007-05-10 20:00:00,0.681,0.6812,0.6809,0.68115,23486399981.0
2007-05-10 20:30:00,0.68115,0.6814,0.68095,0.6813,18199900031.0
2007-05-10 21:00:00,0.68125,0.6815,0.68125,0.6813,15487800011.0
2007-05-10 21:30:00,0.6813,0.6814,0.68115,0.68125,26674999933.0
2007-05-10 22:00:00,0.6812,0.6814,0.68105,0.6812,16203399924.0
2007-05-10 22:30:00,0.6812,0.6813,0.6809,0.6809,13343299964.0
2007-05-10 23:00:00,0.6808,0.681,0.6805,0.6807,12784599936.0
2007-05-10 23:30:00,0.6807,0.6812,0.6806,0.6812,13559299928.0
2007-05-11 00:00:00,0.6812,0.68135,0.681,0.6812,15289899986.0
2007-05-11 00:30:00,0.6812,0.6812,0.68065,0.6809,11381100003.0
2007-05-11 01:00:00,0.6809,0.681,0.68066,0.6809,9403499996.0
2007-05-11 01:30:00,0.6809,0.681,0.68044,0.6809,11864099991.0
2007-05-11 02:00:00,0.68095,0.68095,0.6805,0.68055,15949800004.0
2007-05-11 02:30:00,0.68055,0.6807,0.68002,0.68035,18137399936.0
2007-05-11 03:00:00,0.68035,0.6804,0.6801,0.6804,19114100067.0
2007-05-11 03:30:00,0.6804,0.6805,0.68025,0.68035,11106599969.0
2007-05-11 04:00:00,0.68035,0.6805,0.68025,0.6804,18634599856.0
2007-05-11 04:30:00,0.6804,0.6805,0.68019,0.68045,16897500004.0
2007-05-11 05:00:00,0.6805,0.6806,0.6803,0.68055,13940100011.0
2007-05-11 05:30:00,0.68044,0.6806,0.6803,0.6804,12654600004.0
2007-05-11 06:00:00,0.68045,0.6807,0.6802,0.68065,14458600009.0
2007-05-11 06:30:00,0.68065,0.6807,0.68026,0.68039,9719699983.0
2007-05-11 07:00:00,0.6805,0.6807,0.6804,0.68065,8438200049.0
2007-05-11 07:30:00,0.6807,0.6808,0.68045,0.6808,10127000004.0
2007-05-11 08:00:00,0.6808,0.6814,0.6807,0.68125,19725899921.0
2007-05-11 08:30:00,0.6814,0.68165,0.68115,0.6814,39895600030.0
2007-05-11 09:00:00,0.6814,0.6817,0.6812,0.6814,28200200036.0
2007-05-11 09:30:00,0.6813,0.6818,0.68125,0.6817,36563599991.0
2007-05-11 10:00:00,0.6817,0.6817,0.6812,0.6813,37116900019.0
2007-05-11 10:30:00,0.6812,0.6813,0.6807,0.6812,37113799969.0
2007-05-11 11:00:00,0.68115,0.6815,0.6811,0.6812,32479300008.0
2007-05-11 11:30:00,0.6812,0.6814,0.681,0.6811,29772199919.0
2007-05-11 12:00:00,0.6811,0.6813,0.6809,0.6812,27249599913.0
2007-05-11 12:30:00,0.6812,0.6812,0.68085,0.6811,27413700053.0
2007-05-11 13:00:00,0.6812,0.6817,0.68105,0.6816,35301700132.0
2007-05-11 13:30:00,0.6816,0.6817,0.6813,0.6814,22427900171.0
2007-05-11 14:00:00,0.6813,0.6816,0.6811,0.6812,38195000079.0
2007-05-11 14:30:00,0.68095,0.6818,0.6807,0.6814,39293710490.0
2007-05-11 15:00:00,0.6815,0.6818,0.6813,0.6817,28208331523.0
2007-05-11 15:30:00,0.6817,0.6819,0.6815,0.6816,38510300002.0
2007-05-11 16:00:00,0.6815,0.6818,0.6815,0.68165,33345900016.0
2007-05-11 16:30:00,0.6817,0.6821,0.6814,0.682,35902899915.0
2007-05-11 17:00:00,0.6821,0.68215,0.6816,0.6816,34202199931.0
2007-05-11 17:30:00,0.6817,0.682,0.6816,0.68185,27541000027.0
2007-05-11 18:00:00,0.68185,0.6823,0.6817,0.682,26294799890.0
2007-05-11 18:30:00,0.682,0.6821,0.68175,0.6818,17394499978.0
2007-05-11 19:00:00,0.68175,0.68195,0.68165,0.6818,26291799968.0
2007-05-11 19:30:00,0.6818,0.68215,0.6818,0.68205,21343800115.0
2007-05-11 20:00:00,0.68205,0.6828,0.682,0.6827,18962199962.0
2007-05-11 20:30:00,0.6827,0.6827,0.68224,0.68225,19245099989.0
2007-05-11 21:00:00,0.68225,0.6824,0.6822,0.68225,9621699943.0
2007-05-11 21:30:00,0.68225,0.6826,0.68225,0.68245,13516600016.0
2007-05-11 22:00:00,0.68245,0.68268,0.68232,0.6826,7583299963.0
2007-05-11 22:30:00,0.6826,0.68275,0.68235,0.6824,11227699934.0
2007-05-13 23:00:00,0.6824,0.68266,0.6824,0.6826,1904699990.0
2007-05-13 23:30:00,0.6825,0.68269,0.682,0.68245,3258699971.0
2007-05-14 00:00:00,0.6825,0.68275,0.68225,0.6826,6869399964.0
2007-05-14 00:30:00,0.6826,0.68275,0.6824,0.6826,6882500018.0
2007-05-14 01:00:00,0.6827,0.6828,0.68235,0.68255,9216199977.0
2007-05-14 01:30:00,0.6826,0.6828,0.68235,0.6826,7383900023.0
2007-05-14 02:00:00,0.6826,0.6827,0.68232,0.6826,5771899996.0
2007-05-14 02:30:00,0.6826,0.68265,0.68234,0.6826,8612400040.0
2007-05-14 03:00:00,0.6826,0.6826,0.68219,0.6825,8087199975.0
2007-05-14 03:30:00,0.6825,0.6827,0.68231,0.6826,7264499973.0
2007-05-14 04:00:00,0.6826,0.6827,0.68225,0.6825,13779399948.0
2007-05-14 04:30:00,0.6825,0.6827,0.68245,0.6827,7801899957.0
2007-05-14 05:00:00,0.68265,0.68275,0.68234,0.6827,12630100011.0
2007-05-14 05:30:00,0.6827,0.6828,0.6826,0.6827,13160000042.0
2007-05-14 06:00:00,0.6827,0.68275,0.68245,0.6827,11176199960.0
2007-05-14 06:30:00,0.6827,0.6828,0.68253,0.6827,6747699952.0
2007-05-14 07:00:00,0.6827,0.6828,0.68246,0.68258,10839599955.0
2007-05-14 07:30:00,0.6827,0.6827,0.68235,0.6826,17177700014.0
2007-05-14 08:00:00,0.6826,0.6828,0.6822,0.6823,24157899996.0
2007-05-14 08:30:00,0.6823,0.6824,0.682,0.68215,22782300102.0
2007-05-14 09:00:00,0.682,0.68245,0.682,0.6823,31434599940.0
2007-05-14 09:30:00,0.6823,0.6828,0.6823,0.6827,23284099983.0
2007-05-14 10:00:00,0.6826,0.6829,0.6825,0.6827,27548299954.0
2007-05-14 10:30:00,0.6828,0.6837,0.6828,0.6835,28620100041.0
2007-05-14 11:00:00,0.6834,0.6835,0.6829,0.683,36726799939.0
2007-05-14 11:30:00,0.683,0.68355,0.683,0.6834,26765400181.0
2007-05-14 12:00:00,0.6834,0.6838,0.68335,0.6835,20703099877.0
2007-05-14 12:30:00,0.6835,0.68385,0.68345,0.68375,31647700030.0
2007-05-14 13:00:00,0.68375,0.6842,0.6837,0.6841,23315299964.0
2007-05-14 13:30:00,0.6841,0.6844,0.6841,0.6842,24221800001.0
2007-05-14 14:00:00,0.6842,0.6843,0.684,0.6842,41191850175.0
2007-05-14 14:30:00,0.6842,0.6843,0.6837,0.6839,32835000004.0
2007-05-14 15:00:00,0.6838,0.6841,0.6838,0.68395,28663099941.0
2007-05-14 15:30:00,0.684,0.6843,0.6839,0.6842,26880199918.0
2007-05-14 16:00:00,0.6842,0.6843,0.6839,0.6839,24212400043.0
2007-05-14 16:30:00,0.684,0.684,0.6835,0.6835,29790499909.0
2007-05-14 17:00:00,0.6836,0.68375,0.6834,0.6837,26058999917.0
2007-05-14 17:30:00,0.6837,0.68385,0.6835,0.6838,25048099974.0
2007-05-14 18:00:00,0.6838,0.6841,0.68375,0.684,14489900015.0
2007-05-14 18:30:00,0.684,0.6841,0.68395,0.6841,11329799996.0
2007-05-14 19:00:00,0.68405,0.6842,0.684,0.68415,19929800005.0
2007-05-14 19:30:00,0.68415,0.6842,0.68385,0.684,13300599978.0
2007-05-14 20:00:00,0.684,0.6843,0.68385,0.68415,19957099980.0
2007-05-14 20:30:00,0.68415,0.6844,0.6841,0.6844,18251399968.0
2007-05-14 21:00:00,0.68435,0.6845,0.68418,0.6844,19186099995.0
2007-05-14 21:30:00,0.68435,0.6844,0.68416,0.6844,5569799994.0
2007-05-14 22:00:00,0.6844,0.6845,0.6842,0.68435,9869600007.0
2007-05-14 22:30:00,0.68435,0.68445,0.68394,0.6842,12035499939.0
2007-05-14 23:00:00,0.6842,0.68425,0.6839,0.6842,5642899987.0
2007-05-14 23:30:00,0.6842,0.6842,0.68383,0.6841,4868100024.0
2007-05-15 00:00:00,0.6841,0.68425,0.68391,0.6842,4332499979.0
2007-05-15 00:30:00,0.6842,0.68431,0.68407,0.68415,3931999990.0
2007-05-15 01:00:00,0.6842,0.6842,0.68371,0.68383,6522199974.0
2007-05-15 01:30:00,0.684,0.6843,0.68362,0.684,7650399993.0
2007-05-15 02:00:00,0.6841,0.6843,0.68395,0.6841,12579200061.0
2007-05-15 02:30:00,0.6841,0.6843,0.68385,0.6842,7884999987.0
2007-05-15 03:00:00,0.6842,0.6843,0.68397,0.6843,10478799959.0
2007-05-15 03:30:00,0.6843,0.68435,0.68415,0.6842,10822899989.0
2007-05-15 04:00:00,0.68404,0.6843,0.68404,0.6842,5071199954.0
2007-05-15 04:30:00,0.68415,0.6842,0.68379,0.6841,7935400019.0
2007-05-15 05:00:00,0.68384,0.6842,0.68384,0.68405,5620400003.0
2007-05-15 05:30:00,0.68405,0.6841,0.68377,0.68405,7791100037.0
2007-05-15 06:00:00,0.68392,0.68415,0.68384,0.684,9090899932.0
2007-05-15 06:30:00,0.68415,0.68415,0.68374,0.68401,11040699995.0
2007-05-15 07:00:00,0.68402,0.6841,0.68374,0.6839,19057699930.0
2007-05-15 07:30:00,0.6839,0.6841,0.68375,0.684,15216199974.0
2007-05-15 08:00:00,0.6839,0.68405,0.68355,0.68385,23203100078.0
2007-05-15 08:30:00,0.68385,0.6841,0.68375,0.684,42709799944.0
2007-05-15 09:00:00,0.6839,0.684,0.6837,0.68385,41812900099.0
2007-05-15 09:30:00,0.6837,0.6838,0.6833,0.6836,33825500011.0
2007-05-15 10:00:00,0.6836,0.6838,0.6834,0.6835,36502600006.0
2007-05-15 10:30:00,0.6837,0.6848,0.6837,0.68465,49062999924.0
2007-05-15 11:00:00,0.6846,0.6853,0.6846,0.6848,31881200038.0
2007-05-15 11:30:00,0.6847,0.6852,0.6847,0.6848,38841300167.0
2007-05-15 12:00:00,0.6849,0.6851,0.68475,0.6849,33749599997.0
2007-05-15 12:30:00,0.68485,0.685,0.68465,0.68465,28444400138.0
2007-05-15 13:00:00,0.68465,0.685,0.68465,0.6849,36701099974.0
2007-05-15 13:30:00,0.6849,0.6852,0.68467,0.6852,28027000163.0
2007-05-15 14:00:00,0.6849,0.6849,0.6844,0.6845,39421299944.0
2007-05-15 14:30:00,0.6845,0.6854,0.6844,0.6853,16868200002.0
2007-05-15 15:00:00,0.6852,0.6855,0.68505,0.6854,35425400135.0
2007-05-15 15:30:00,0.6853,0.6854,0.6846,0.6847,32868199957.0
2007-05-15 16:00:00,0.6846,0.6848,0.6845,0.68475,35331799869.0
2007-05-15 16:30:00,0.6847,0.68535,0.6845,0.68525,46471399790.0
2007-05-15 17:00:00,0.68525,0.6853,0.6849,0.685,26740600040.0
2007-05-15 17:30:00,0.6851,0.68515,0.6846,0.6848,32754099935.0
2007-05-15 18:00:00,0.6848,0.6849,0.68465,0.6848,29515299998.0
2007-05-15 18:30:00,0.6848,0.6849,0.6846,0.68465,18100300001.0
2007-05-15 19:00:00,0.6847,0.6848,0.68455,0.6848,25469299967.0
2007-05-15 19:30:00,0.6848,0.68485,0.68454,0.6847,22735800017.0
2007-05-15 20:00:00,0.6847,0.6849,0.68464,0.6848,23328899958.0
2007-05-15 20:30:00,0.6848,0.6848,0.6843,0.6844,24147900048.0
2007-05-15 21:00:00,0.6844,0.6845,0.68435,0.6844,16335000028.0
2007-05-15 21:30:00,0.6844,0.6846,0.68432,0.6844,14142999902.0
2007-05-15 22:00:00,0.6844,0.6847,0.68435,0.6845,14435099986.0
2007-05-15 22:30:00,0.6846,0.6847,0.6841,0.6841,9499699984.0
2007-05-15 23:00:00,0.6841,0.6844,0.68405,0.6842,4757699997.0
2007-05-15 23:30:00,0.6842,0.68445,0.68413,0.68435,5978899954.0
2007-05-16 00:00:00,0.68435,0.6845,0.6842,0.6843,5392200036.0
2007-05-16 00:30:00,0.6843,0.6845,0.68411,0.6844,5775299991.0
2007-05-16 01:00:00,0.6844,0.6845,0.68421,0.6844,5977199995.0
2007-05-16 01:30:00,0.68423,0.6845,0.6842,0.6845,9128500058.0
2007-05-16 02:00:00,0.6845,0.6847,0.68445,0.6847,7226100005.0
2007-05-16 02:30:00,0.6847,0.6847,0.68417,0.6845,11075300037.0
2007-05-16 03:00:00,0.6845,0.6846,0.6843,0.68445,8118599971.0
2007-05-16 03:30:00,0.68445,0.6847,0.68445,0.6846,8557300041.0
2007-05-16 04:00:00,0.6846,0.6847,0.68432,0.6847,12306899925.0
2007-05-16 04:30:00,0.6847,0.68475,0.68441,0.6847,7652700023.0
2007-05-16 05:00:00,0.6847,0.6847,0.68446,0.6846,6606899954.0
2007-05-16 05:30:00,0.6846,0.6847,0.6845,0.6846,9404699946.0
2007-05-16 06:00:00,0.6846,0.68475,0.68443,0.68459,5296299948.0
2007-05-16 06:30:00,0.68458,0.6849,0.68442,0.68475,7658499996.0
2007-05-16 07:00:00,0.6848,0.6851,0.68465,0.6848,10972400013.0
2007-05-16 07:30:00,0.6848,0.6849,0.68455,0.68475,16928899992.0
2007-05-16 08:00:00,0.6847,0.6849,0.6845,0.6847,28385600002.0
2007-05-16 08:30:00,0.6847,0.685,0.68455,0.685,35578200179.0
2007-05-16 09:00:00,0.685,0.6852,0.6847,0.68485,30360600030.0
2007-05-16 09:30:00,0.68485,0.6849,0.6845,0.6846,29560215888.0
2007-05-16 10:00:00,0.6846,0.6847,0.6843,0.6845,24637500017.0
2007-05-16 10:30:00,0.6846,0.6852,0.6844,0.68475,26588899986.0
2007-05-16 11:00:00,0.6848,0.685,0.6847,0.6848,21577999977.0
2007-05-16 11:30:00,0.6847,0.6856,0.6844,0.6855,40318299904.0
2007-05-16 12:00:00,0.6855,0.6856,0.6853,0.6855,32659699978.0
2007-05-16 12:30:00,0.6855,0.6856,0.68535,0.6854,29668200045.0
2007-05-16 13:00:00,0.68545,0.6855,0.6852,0.6853,33099399862.0
2007-05-16 13:30:00,0.6852,0.6857,0.6851,0.6851,21207000016.0
2007-05-16 14:00:00,0.685,0.6851,0.6847,0.68485,43591799905.0
2007-05-16 14:30:00,0.68485,0.685,0.6846,0.6849,30699900078.0
2007-05-16 15:00:00,0.6848,0.685,0.6845,0.6847,33723600068.0
2007-05-16 15:30:00,0.6847,0.6849,0.6846,0.6846,28747700031.0
2007-05-16 16:00:00,0.6847,0.6848,0.6843,0.6844,36451804219.0
2007-05-16 16:30:00,0.6843,0.68465,0.6843,0.6845,36645781091.0
2007-05-16 17:00:00,0.6844,0.68455,0.6835,0.6837,32203999953.0
2007-05-16 17:30:00,0.6836,0.6838,0.6835,0.6837,32314300011.0
2007-05-16 18:00:00,0.6836,0.6837,0.6829,0.68325,37514899973.0
2007-05-16 18:30:00,0.68325,0.6834,0.68315,0.6833,29199799881.0
2007-05-16 19:00:00,0.6833,0.68365,0.68325,0.68345,19492799968.0
2007-05-16 19:30:00,0.68345,0.6836,0.68345,0.6835,17826699986.0
2007-05-16 20:00:00,0.68355,0.6836,0.68335,0.68345,17736900026.0
2007-05-16 20:30:00,0.68345,0.6835,0.68312,0.6835,19633999954.0
2007-05-16 21:00:00,0.6835,0.6838,0.68325,0.6837,22915499933.0
2007-05-16 21:30:00,0.68365,0.68385,0.68339,0.6837,16080200060.0
2007-05-16 22:00:00,0.6837,0.68395,0.68365,0.68375,8319500027.0
2007-05-16 22:30:00,0.6838,0.6838,0.68335,0.68345,7027400018.0
2007-05-16 23:00:00,0.68345,0.6838,0.6832,0.6837,4832199971.0
2007-05-16 23:30:00,0.6837,0.6837,0.68326,0.68335,4119499977.0
2007-05-17 00:00:00,0.68335,0.6839,0.68335,0.6837,8409300019.0
2007-05-17 00:30:00,0.6837,0.6839,0.68354,0.6838,10810600070.0
2007-05-17 01:00:00,0.6838,0.6839,0.68375,0.68375,9726600046.0
2007-05-17 01:30:00,0.6838,0.6839,0.6835,0.6837,9288399962.0
2007-05-17 02:00:00,0.6837,0.684,0.6836,0.6839,9239199988.0
2007-05-17 02:30:00,0.68385,0.68405,0.68375,0.6839,16610500004.0
2007-05-17 03:00:00,0.6839,0.6841,0.68361,0.6839,9461200026.0
2007-05-17 03:30:00,0.6839,0.6839,0.68361,0.6838,7905599971.0
2007-05-17 04:00:00,0.6838,0.6838,0.68344,0.68363,7130199987.0
2007-05-17 04:30:00,0.68358,0.6838,0.68339,0.68343,8602800003.0
2007-05-17 05:00:00,0.68361,0.6838,0.68361,0.6837,15660399993.0
2007-05-17 05:30:00,0.6837,0.68385,0.68348,0.6838,6071100024.0
2007-05-17 06:00:00,0.6838,0.6839,0.68362,0.6839,9455399999.0
2007-05-17 06:30:00,0.68385,0.6839,0.6836,0.6837,6523600030.0
2007-05-17 07:00:00,0.6837,0.6838,0.68357,0.68365,9582899961.0
2007-05-17 07:30:00,0.68365,0.6839,0.68355,0.68385,16701500015.0
2007-05-17 08:00:00,0.6838,0.6843,0.6837,0.68415,26223499882.0
2007-05-17 08:30:00,0.6842,0.6847,0.6841,0.6845,36483999909.0
2007-05-17 09:00:00,0.6845,0.685,0.68445,0.6849,28013700015.0
2007-05-17 09:30:00,0.6849,0.6849,0.68445,0.6847,35885300144.0
2007-05-17 10:00:00,0.68465,0.6847,0.6844,0.6845,25433099903.0
2007-05-17 10:30:00,0.6845,0.6847,0.6844,0.6845,28673455096.0
2007-05-17 11:00:00,0.6844,0.6845,0.6838,0.68415,36499400188.0
2007-05-17 11:30:00,0.6841,0.6842,0.6839,0.684,23442899938.0
2007-05-17 12:00:00,0.684,0.6841,0.6837,0.6838,17906300033.0
2007-05-17 12:30:00,0.6838,0.68405,0.6837,0.6838,27206200106.0
2007-05-17 13:00:00,0.6838,0.6841,0.6836,0.684,27028199870.0
2007-05-17 13:30:00,0.684,0.684,0.68345,0.6837,37974999920.0
2007-05-17 14:00:00,0.6837,0.6839,0.6835,0.6836,32524399988.0
2007-05-17 14:30:00,0.6834,0.6836,0.6828,0.6832,39545500272.0
2007-05-17 15:00:00,0.6831,0.6832,0.6827,0.68305,25762600068.0
2007-05-17 15:30:00,0.683,0.68315,0.68285,0.683,36077100063.0
2007-05-17 16:00:00,0.6831,0.68315,0.6827,0.683,29695300007.0
2007-05-17 16:30:00,0.6829,0.68335,0.68271,0.68291,29195800064.0
2007-05-17 17:00:00,0.68299,0.6834,0.6827,0.6834,23148700099.0
2007-05-17 17:30:00,0.6834,0.6834,0.6831,0.68325,21325600039.0
2007-05-17 18:00:00,0.6832,0.6834,0.68305,0.6832,26391699927.0
2007-05-17 18:30:00,0.6832,0.6834,0.68305,0.6834,22716399961.0
2007-05-17 19:00:00,0.6834,0.6835,0.6833,0.6834,14139199975.0
2007-05-17 19:30:00,0.6834,0.6834,0.68315,0.6833,11290199992.0
2007-05-17 20:00:00,0.6833,0.6835,0.68325,0.6833,13597899975.0
2007-05-17 20:30:00,0.6833,0.6834,0.68294,0.68335,9711900030.0
2007-05-17 21:00:00,0.6835,0.6835,0.68325,0.6833,18159200071.0
2007-05-17 21:30:00,0.68335,0.6835,0.68315,0.6834,12078599990.0
2007-05-17 22:00:00,0.6834,0.6834,0.68302,0.6833,6483199972.0
2007-05-17 22:30:00,0.6833,0.6834,0.68315,0.68315,7071599980.0
2007-05-17 23:00:00,0.68315,0.6833,0.68298,0.68325,5964700038.0
2007-05-17 23:30:00,0.6833,0.6833,0.68305,0.68325,3402600003.0
2007-05-18 00:00:00,0.6833,0.6833,0.683,0.68315,4729500008.0
2007-05-18 00:30:00,0.6833,0.6834,0.68304,0.6833,6469999974.0
2007-05-18 01:00:00,0.6833,0.6834,0.6831,0.68325,7216299957.0
2007-05-18 01:30:00,0.6834,0.6834,0.68325,0.6834,7629199981.0
2007-05-18 02:00:00,0.6834,0.6834,0.68303,0.68325,7321799967.0
2007-05-18 02:30:00,0.6833,0.6834,0.6832,0.6833,12176999992.0
2007-05-18 03:00:00,0.6833,0.6834,0.68304,0.68325,7714400026.0
2007-05-18 03:30:00,0.68325,0.68335,0.68308,0.68325,4902700035.0
2007-05-18 04:00:00,0.6833,0.6833,0.68272,0.6831,7510100051.0
2007-05-18 04:30:00,0.6831,0.68315,0.68263,0.683,9395499964.0
2007-05-18 05:00:00,0.683,0.6832,0.68295,0.68295,10834299994.0
2007-05-18 05:30:00,0.683,0.68301,0.68271,0.683,9972999962.0
2007-05-18 06:00:00,0.683,0.6831,0.68272,0.6831,8189499964.0
2007-05-18 06:30:00,0.68305,0.6832,0.68284,0.6831,12647999992.0
2007-05-18 07:00:00,0.6831,0.6831,0.6829,0.68295,12185299979.0
2007-05-18 07:30:00,0.68295,0.6832,0.6828,0.6831,12248900021.0
2007-05-18 08:00:00,0.6831,0.68325,0.68295,0.683,22102099999.0
2007-05-18 08:30:00,0.6829,0.68325,0.68275,0.6831,24954699925.0
2007-05-18 09:00:00,0.6831,0.6832,0.6824,0.6826,37191799960.0
2007-05-18 09:30:00,0.6826,0.6829,0.6825,0.6829,27075500042.0
2007-05-18 10:00:00,0.6829,0.6835,0.6827,0.683,38978100160.0
2007-05-18 10:30:00,0.6831,0.68493,0.6831,0.6844,37613299936.0
2007-05-18 11:00:00,0.6843,0.6847,0.68385,0.684,41603799898.0
2007-05-18 11:30:00,0.684,0.68415,0.6835,0.68385,22805500017.0
2007-05-18 12:00:00,0.68385,0.684,0.6836,0.6837,33472599998.0
2007-05-18 12:30:00,0.68365,0.6837,0.6831,0.6836,45649199921.0
2007-05-18 13:00:00,0.68355,0.684,0.6835,0.6838,26887199988.0
2007-05-18 13:30:00,0.6839,0.6839,0.68345,0.6837,28998499909.0
2007-05-18 14:00:00,0.6837,0.684,0.6836,0.68385,32625500228.0
2007-05-18 14:30:00,0.6839,0.68395,0.6836,0.68365,27507944149.0
2007-05-18 15:00:00,0.6837,0.68395,0.68365,0.6837,24749999916.0
2007-05-18 15:30:00,0.6836,0.6839,0.6834,0.6838,29687400021.0
2007-05-18 16:00:00,0.6839,0.6839,0.6834,0.6837,28890899981.0
2007-05-18 16:30:00,0.68375,0.684,0.6834,0.6834,40671299932.0
2007-05-18 17:00:00,0.6835,0.6837,0.6831,0.6836,41449000433.0
2007-05-18 17:30:00,0.68365,0.6839,0.6835,0.68385,27821500038.0
2007-05-18 18:00:00,0.68385,0.6839,0.6836,0.6836,26297600044.0
2007-05-18 18:30:00,0.6837,0.6839,0.68365,0.68385,30291700051.0
2007-05-18 19:00:00,0.68385,0.68395,0.6837,0.6838,12388199995.0
2007-05-18 19:30:00,0.6838,0.68385,0.6836,0.6838,12624999999.0
2007-05-18 20:00:00,0.6838,0.68405,0.68375,0.684,13840900015.0
2007-05-18 20:30:00,0.684,0.684,0.68375,0.6839,13091000012.0
2007-05-18 21:00:00,0.6839,0.6841,0.68375,0.684,13665799998.0
2007-05-18 21:30:00,0.684,0.68405,0.68383,0.684,13595799960.0
2007-05-18 22:00:00,0.684,0.68405,0.68383,0.684,5686200014.0
2007-05-18 22:30:00,0.684,0.68405,0.6836,0.6836,2823699990.0
2007-05-20 23:00:00,0.68417,0.6848,0.684,0.68455,3768499985.0
2007-05-20 23:30:00,0.68455,0.68455,0.68425,0.6844,3175899991.0
2007-05-21 00:00:00,0.6844,0.6848,0.68435,0.6846,4115600000.0
2007-05-21 00:30:00,0.6846,0.6846,0.68432,0.6846,6514299912.0
2007-05-21 01:00:00,0.6846,0.6848,0.68369,0.6845,6636699950.0
2007-05-21 01:30:00,0.68441,0.6847,0.68438,0.6846,7656399959.0
2007-05-21 02:00:00,0.6846,0.6847,0.68433,0.6845,8847600034.0
2007-05-21 02:30:00,0.68433,0.68475,0.68426,0.6846,14233399969.0
2007-05-21 03:00:00,0.6846,0.6847,0.68432,0.6847,7136999975.0
2007-05-21 03:30:00,0.6847,0.6847,0.68443,0.6845,6649500009.0
2007-05-21 04:00:00,0.6846,0.6847,0.68426,0.6846,6853999994.0
2007-05-21 04:30:00,0.6846,0.6846,0.68416,0.68455,8965399926.0
2007-05-21 05:00:00,0.6846,0.68465,0.68423,0.68465,7989199995.0
2007-05-21 05:30:00,0.68465,0.6847,0.68445,0.6845,7041799974.0
2007-05-21 06:00:00,0.6845,0.68451,0.68429,0.68445,7565099975.0
2007-05-21 06:30:00,0.68445,0.6846,0.68435,0.68445,5801500026.0
2007-05-21 07:00:00,0.6845,0.6848,0.68445,0.6847,12303700052.0
2007-05-21 07:30:00,0.6847,0.6848,0.68449,0.6848,7226000022.0
2007-05-21 08:00:00,0.6847,0.6848,0.68455,0.68455,14729200013.0
2007-05-21 08:30:00,0.6846,0.6847,0.68438,0.6844,21752500036.0
2007-05-21 09:00:00,0.6845,0.6848,0.68435,0.68465,36367200144.0
2007-05-21 09:30:00,0.6847,0.6847,0.68415,0.6844,32856200136.0
2007-05-21 10:00:00,0.6845,0.68465,0.68435,0.68435,29164100064.0
2007-05-21 10:30:00,0.6844,0.68465,0.6843,0.6844,32197300006.0
2007-05-21 11:00:00,0.68445,0.6852,0.68435,0.6847,34098599931.0
2007-05-21 11:30:00,0.6847,0.6848,0.6842,0.6843,38781699837.0
2007-05-21 12:00:00,0.68425,0.68445,0.68355,0.6836,30426850131.0
2007-05-21 12:30:00,0.6836,0.6837,0.68265,0.6827,34310899984.0
2007-05-21 13:00:00,0.6828,0.68305,0.68265,0.6828,33383799859.0
2007-05-21 13:30:00,0.68265,0.68295,0.6826,0.6829,29314099999.0
2007-05-21 14:00:00,0.6829,0.683,0.6823,0.6826,40865999051.0
2007-05-21 14:30:00,0.6826,0.6828,0.6825,0.68255,39186499952.0
2007-05-21 15:00:00,0.68255,0.683,0.6825,0.6828,19060400094.0
2007-05-21 15:30:00,0.6827,0.6829,0.68265,0.68265,27874100084.0
2007-05-21 16:00:00,0.6827,0.6829,0.6826,0.6829,26141199949.0
2007-05-21 16:30:00,0.6829,0.68335,0.68275,0.68335,28204000032.0
2007-05-21 17:00:00,0.6833,0.6834,0.6832,0.6832,19736400013.0
2007-05-21 17:30:00,0.6832,0.6832,0.6829,0.6832,25424199910.0
2007-05-21 18:00:00,0.6832,0.6835,0.683,0.6833,20776099980.0
2007-05-21 18:30:00,0.6833,0.68345,0.68305,0.68335,23860299968.0
2007-05-21 19:00:00,0.6834,0.68355,0.6831,0.6833,15527275036.0
2007-05-21 19:30:00,0.6833,0.6833,0.6829,0.6832,15363700042.0
2007-05-21 20:00:00,0.6832,0.6833,0.6829,0.6831,21043799997.0
2007-05-21 20:30:00,0.6831,0.68355,0.68305,0.6834,12595791987.0
2007-05-21 21:00:00,0.6835,0.6835,0.6831,0.6833,12408000065.0
2007-05-21 21:30:00,0.6833,0.6835,0.68302,0.6834,12657499990.0
2007-05-21 22:00:00,0.68335,0.6834,0.68305,0.6833,7276899981.0
2007-05-21 22:30:00,0.68325,0.6833,0.683,0.683,7833299965.0
2007-05-21 23:00:00,0.68295,0.6834,0.6829,0.6832,5028599979.0
2007-05-21 23:30:00,0.6832,0.6832,0.68289,0.6831,4016900000.0
2007-05-22 00:00:00,0.68315,0.68325,0.68288,0.68312,4097399999.0
2007-05-22 00:30:00,0.68325,0.6833,0.68295,0.6831,8705599981.0
2007-05-22 01:00:00,0.6831,0.6831,0.68275,0.683,9023400061.0
2007-05-22 01:30:00,0.683,0.683,0.68266,0.68275,10867999994.0
2007-05-22 02:00:00,0.6828,0.6829,0.68243,0.6826,13409099914.0
2007-05-22 02:30:00,0.6826,0.68265,0.68245,0.6825,11022099995.0
2007-05-22 03:00:00,0.68255,0.6827,0.68233,0.6826,17701300040.0
2007-05-22 03:30:00,0.68234,0.6827,0.68231,0.68243,10608999956.0
2007-05-22 04:00:00,0.68249,0.6827,0.68232,0.6827,4803800034.0
2007-05-22 04:30:00,0.68253,0.6828,0.68244,0.68265,8518300032.0
2007-05-22 05:00:00,0.6827,0.6828,0.68253,0.6827,6667799971.0
2007-05-22 05:30:00,0.6827,0.6828,0.68246,0.68255,6478600013.0
2007-05-22 06:00:00,0.6827,0.6828,0.68246,0.6826,4418199973.0
2007-05-22 06:30:00,0.6826,0.6827,0.68243,0.6825,12294499952.0
2007-05-22 07:00:00,0.6825,0.6827,0.68228,0.6825,13182500085.0
2007-05-22 07:30:00,0.68245,0.6831,0.68245,0.683,13126700020.0
2007-05-22 08:00:00,0.683,0.68305,0.6827,0.68285,20703199999.0
2007-05-22 08:30:00,0.68285,0.6832,0.68265,0.68285,25814300052.0
2007-05-22 09:00:00,0.6829,0.6829,0.6825,0.6826,34300900063.0
2007-05-22 09:30:00,0.6825,0.6826,0.6823,0.6824,29302599982.0
2007-05-22 10:00:00,0.68245,0.68265,0.6823,0.6823,25700199904.0
2007-05-22 10:30:00,0.68235,0.68265,0.6823,0.6826,20665798140.0
2007-05-22 11:00:00,0.6828,0.6828,0.6824,0.6824,30993299959.0
2007-05-22 11:30:00,0.6824,0.6826,0.68185,0.6822,22206900116.0
2007-05-22 12:00:00,0.6821,0.6823,0.6816,0.6818,32684600228.0
2007-05-22 12:30:00,0.6817,0.68215,0.6817,0.6819,30880199911.0
2007-05-22 13:00:00,0.6818,0.682,0.68155,0.68165,31188100079.0
2007-05-22 13:30:00,0.68165,0.6818,0.6815,0.6817,22546099992.0
2007-05-22 14:00:00,0.6817,0.682,0.6813,0.6815,35580399867.0
2007-05-22 14:30:00,0.6815,0.6818,0.68145,0.68145,28158799932.0
2007-05-22 15:00:00,0.6815,0.6816,0.68125,0.6815,31650600073.0
2007-05-22 15:30:00,0.6815,0.6816,0.6812,0.6814,30457000074.0
2007-05-22 16:00:00,0.68145,0.682,0.6814,0.68185,29726799865.0
2007-05-22 16:30:00,0.6817,0.6818,0.6814,0.6817,28742000004.0
2007-05-22 17:00:00,0.6816,0.6817,0.68135,0.68135,21616099980.0
2007-05-22 17:30:00,0.6812,0.6813,0.6809,0.68095,35087000047.0
2007-05-22 18:00:00,0.6809,0.6812,0.6809,0.6811,36395099940.0
2007-05-22 18:30:00,0.6811,0.6811,0.68085,0.68105,23133199950.0
2007-05-22 19:00:00,0.6811,0.6811,0.68085,0.681,19011300072.0
2007-05-22 19:30:00,0.681,0.6812,0.68095,0.6811,12498799975.0
2007-05-22 20:00:00,0.6811,0.6812,0.68105,0.68115,11638500044.0
2007-05-22 20:30:00,0.68115,0.6812,0.68083,0.6811,15297399941.0
2007-05-22 21:00:00,0.68105,0.6812,0.68095,0.6811,12547400002.0
2007-05-22 21:30:00,0.68105,0.6811,0.68095,0.681,17533999997.0
2007-05-22 22:00:00,0.681,0.681,0.6807,0.681,7224400024.0
2007-05-22 22:30:00,0.68095,0.6811,0.68073,0.6809,3773699969.0
2007-05-22 23:00:00,0.6809,0.681,0.68071,0.6809,3102799984.0
2007-05-22 23:30:00,0.681,0.6811,0.68069,0.681,2660500010.0
2007-05-23 00:00:00,0.681,0.6812,0.68075,0.68118,5461699936.0
2007-05-23 00:30:00,0.68113,0.6812,0.6809,0.68095,8816700023.0
2007-05-23 01:00:00,0.68095,0.6812,0.68095,0.6811,10298000000.0
2007-05-23 01:30:00,0.6811,0.6813,0.68086,0.6812,10441699957.0
2007-05-23 02:00:00,0.6812,0.6813,0.68075,0.6812,8882099981.0
2007-05-23 02:30:00,0.6812,0.6813,0.68093,0.6811,11358299975.0
2007-05-23 03:00:00,0.6811,0.6812,0.68095,0.6812,11472799897.0
2007-05-23 03:30:00,0.6812,0.6813,0.6811,0.6812,12398400082.0
2007-05-23 04:00:00,0.6812,0.6813,0.68103,0.6813,10253200008.0
2007-05-23 04:30:00,0.6812,0.68155,0.6812,0.68145,10920700047.0
2007-05-23 05:00:00,0.68145,0.6816,0.68116,0.6815,8680099997.0
2007-05-23 05:30:00,0.6815,0.6816,0.6813,0.68135,9837399967.0
2007-05-23 06:00:00,0.6814,0.6814,0.68115,0.6813,10222399979.0
2007-05-23 06:30:00,0.6813,0.68148,0.68115,0.6814,8937899953.0
2007-05-23 07:00:00,0.6814,0.68145,0.68106,0.68125,12492899970.0
2007-05-23 07:30:00,0.6813,0.6816,0.68104,0.6815,10003799989.0
2007-05-23 08:00:00,0.6815,0.6816,0.6812,0.6812,17722500034.0
2007-05-23 08:30:00,0.6812,0.6813,0.6808,0.6811,32740099909.0
2007-05-23 09:00:00,0.6811,0.6812,0.6806,0.6808,35470099888.0
2007-05-23 09:30:00,0.6806,0.6807,0.6801,0.6803,35818499981.0
2007-05-23 10:00:00,0.6803,0.6805,0.6801,0.6802,40067999985.0
2007-05-23 10:30:00,0.6803,0.6803,0.6795,0.6796,32546400038.0
2007-05-23 11:00:00,0.6795,0.6797,0.6793,0.6796,38157499865.0
2007-05-23 11:30:00,0.6796,0.6796,0.6791,0.6792,33175000044.0
2007-05-23 12:00:00,0.6792,0.67935,0.6789,0.679,33151799752.0
2007-05-23 12:30:00,0.6789,0.679,0.6785,0.6789,42482300208.0
2007-05-23 13:00:00,0.679,0.679,0.6786,0.6788,29147799971.0
2007-05-23 13:30:00,0.6788,0.67925,0.6785,0.6792,27506099967.0
2007-05-23 14:00:00,0.6791,0.6796,0.679,0.6793,47069900092.0
2007-05-23 14:30:00,0.6794,0.6794,0.67895,0.67915,41452100084.0
2007-05-23 15:00:00,0.6791,0.67915,0.6787,0.6787,31083699788.0
2007-05-23 15:30:00,0.6788,0.67885,0.6785,0.6786,36786399993.0
2007-05-23 16:00:00,0.6787,0.6788,0.678,0.678,27553999858.0
2007-05-23 16:30:00,0.67805,0.6782,0.6779,0.6781,39862199797.0
2007-05-23 17:00:00,0.678,0.6782,0.6779,0.67795,31249300150.0
2007-05-23 17:30:00,0.678,0.6782,0.6778,0.67815,22067999942.0
2007-05-23 18:00:00,0.67815,0.67825,0.67805,0.67815,23106100035.0
2007-05-23 18:30:00,0.67815,0.67825,0.6778,0.6779,25622999973.0
2007-05-23 19:00:00,0.678,0.67805,0.6778,0.6779,25030799899.0
2007-05-23 19:30:00,0.678,0.678,0.6775,0.6776,27215200049.0
2007-05-23 20:00:00,0.6776,0.6777,0.6773,0.67745,31108399892.0
2007-05-23 20:30:00,0.67745,0.6776,0.6773,0.67745,25180900063.0
2007-05-23 21:00:00,0.6776,0.6778,0.6775,0.6777,17061500023.0
2007-05-23 21:30:00,0.6777,0.6777,0.6775,0.6777,12663900029.0
2007-05-23 22:00:00,0.6777,0.6777,0.67733,0.6775,14110899957.0
2007-05-23 22:30:00,0.6775,0.6776,0.6774,0.6774,10875300019.0
2007-05-23 23:00:00,0.6774,0.6776,0.6772,0.6776,3031299996.0
2007-05-23 23:30:00,0.6776,0.6777,0.67727,0.6775,5057400033.0
2007-05-24 00:00:00,0.6775,0.6778,0.67736,0.6776,9365700007.0
2007-05-24 00:30:00,0.6776,0.6776,0.6774,0.6775,6155900022.0
2007-05-24 01:00:00,0.6775,0.67752,0.67714,0.6774,5237500064.0
2007-05-24 01:30:00,0.6773,0.6775,0.67694,0.67745,5969000007.0
2007-05-24 02:00:00,0.67745,0.67745,0.67712,0.6773,10725299942.0
2007-05-24 02:30:00,0.6773,0.67745,0.67702,0.6773,5885400028.0
2007-05-24 03:00:00,0.6773,0.67735,0.67685,0.6773,4415399989.0
2007-05-24 03:30:00,0.6773,0.6774,0.67704,0.6774,9676900017.0
2007-05-24 04:00:00,0.6774,0.6774,0.67698,0.67703,6085100016.0
2007-05-24 04:30:00,0.67707,0.6774,0.67699,0.67706,4955900010.0
2007-05-24 05:00:00,0.677,0.67735,0.67676,0.67735,3354199983.0
2007-05-24 05:30:00,0.67735,0.67735,0.67688,0.6773,6492600028.0
2007-05-24 06:00:00,0.67724,0.67735,0.67703,0.67725,8552414705.0
2007-05-24 06:30:00,0.6773,0.67735,0.67705,0.67712,6535799990.0
2007-05-24 07:00:00,0.67735,0.6774,0.67696,0.6772,9305899928.0
2007-05-24 07:30:00,0.67725,0.6773,0.67697,0.6773,8923199940.0
2007-05-24 08:00:00,0.6773,0.6775,0.6767,0.67675,26775700026.0
2007-05-24 08:30:00,0.67675,0.67675,0.6764,0.6766,36282025206.0
2007-05-24 09:00:00,0.6767,0.6768,0.6762,0.6768,28905950001.0
2007-05-24 09:30:00,0.67675,0.67685,0.6762,0.6766,37573600004.0
2007-05-24 10:00:00,0.6767,0.6768,0.6762,0.6762,38111900115.0
2007-05-24 10:30:00,0.6763,0.67655,0.67625,0.6764,30186700023.0
2007-05-24 11:00:00,0.6763,0.6767,0.6762,0.6764,29447200009.0
2007-05-24 11:30:00,0.67645,0.67695,0.6764,0.6767,31187499879.0
2007-05-24 12:00:00,0.6768,0.6771,0.6764,0.6764,26189600114.0
2007-05-24 12:30:00,0.6766,0.6769,0.67657,0.6767,27063599857.0
2007-05-24 13:00:00,0.67675,0.6768,0.6763,0.6764,21037899959.0
2007-05-24 13:30:00,0.6764,0.6765,0.6763,0.6763,27696900033.0
2007-05-24 14:00:00,0.6764,0.6769,0.6763,0.6768,27303299985.0
2007-05-24 14:30:00,0.6768,0.67695,0.6762,0.6766,23333899958.0
2007-05-24 15:00:00,0.6766,0.6767,0.6763,0.6766,33380799933.0
2007-05-24 15:30:00,0.6766,0.6766,0.6762,0.6763,26410600044.0
2007-05-24 16:00:00,0.6762,0.6765,0.6757,0.6765,31792800036.0
2007-05-24 16:30:00,0.6765,0.6768,0.6763,0.6766,38027900074.0
2007-05-24 17:00:00,0.6765,0.6766,0.6763,0.6765,25016300000.0
2007-05-24 17:30:00,0.6765,0.6765,0.67615,0.6764,27658999975.0
2007-05-24 18:00:00,0.6764,0.6766,0.6763,0.6766,32301100049.0
2007-05-24 18:30:00,0.67655,0.6767,0.67645,0.67665,22866799998.0
2007-05-24 19:00:00,0.6767,0.6768,0.67655,0.6767,17799400026.0
2007-05-24 19:30:00,0.6767,0.67685,0.67651,0.6768,19483499970.0
2007-05-24 20:00:00,0.6767,0.6769,0.67665,0.67665,25772400020.0
2007-05-24 20:30:00,0.6767,0.6767,0.676,0.67635,19467399978.0
2007-05-24 21:00:00,0.67635,0.6765,0.67602,0.67625,19657599984.0
2007-05-24 21:30:00,0.67625,0.6763,0.67605,0.6762,23948099960.0
2007-05-24 22:00:00,0.6762,0.6766,0.67615,0.67655,14306999993.0
2007-05-24 22:30:00,0.6765,0.6767,0.67635,0.67635,8162799943.0
2007-05-24 23:00:00,0.67635,0.67665,0.6763,0.6765,6060499978.0
2007-05-24 23:30:00,0.67645,0.6767,0.67605,0.6765,5654800000.0
2007-05-25 00:00:00,0.6765,0.67665,0.6761,0.6764,5789099962.0
2007-05-25 00:30:00,0.6764,0.6765,0.67615,0.6763,5410399980.0
2007-05-25 01:00:00,0.6763,0.67635,0.67586,0.6761,6425199996.0
2007-05-25 01:30:00,0.6761,0.6764,0.6761,0.6762,10801199964.0
2007-05-25 02:00:00,0.6762,0.67635,0.67587,0.6761,9364600018.0
2007-05-25 02:30:00,0.6761,0.6762,0.676,0.6761,12521999964.0
2007-05-25 03:00:00,0.6761,0.67665,0.6759,0.6766,21620599996.0
2007-05-25 03:30:00,0.6766,0.6769,0.67615,0.67655,18160000013.0
2007-05-25 04:00:00,0.6765,0.6766,0.67605,0.6762,13141600005.0
2007-05-25 04:30:00,0.6762,0.6762,0.6758,0.6761,10480399955.0
2007-05-25 05:00:00,0.6761,0.6762,0.67572,0.6759,10279400012.0
2007-05-25 05:30:00,0.6759,0.676,0.67563,0.6758,7793699990.0
2007-05-25 06:00:00,0.6758,0.67585,0.67564,0.6758,15736700256.0
2007-05-25 06:30:00,0.6758,0.67595,0.67558,0.6759,9828500018.0
2007-05-25 07:00:00,0.67585,0.676,0.67555,0.6757,11744700042.0
2007-05-25 07:30:00,0.6757,0.67615,0.6757,0.6761,26770400128.0
2007-05-25 08:00:00,0.6761,0.6764,0.67559,0.6763,27510100010.0
2007-05-25 08:30:00,0.6762,0.67635,0.6759,0.676,37332200101.0
2007-05-25 09:00:00,0.6759,0.6766,0.67575,0.6761,41772099964.0
2007-05-25 09:30:00,0.676,0.6768,0.6757,0.6767,44438000129.0
2007-05-25 10:00:00,0.6768,0.677,0.6766,0.67675,32103399920.0
2007-05-25 10:30:00,0.6767,0.6768,0.67635,0.6766,33021900152.0
2007-05-25 11:00:00,0.67655,0.6766,0.67615,0.6764,29154200206.0
2007-05-25 11:30:00,0.6764,0.6766,0.6762,0.6764,23069600031.0
2007-05-25 12:00:00,0.6763,0.6768,0.6763,0.6767,26060300009.0
2007-05-25 12:30:00,0.6767,0.677,0.6765,0.6768,29626700074.0
2007-05-25 13:00:00,0.6767,0.6771,0.6767,0.677,33805900054.0
2007-05-25 13:30:00,0.67695,0.67725,0.67685,0.6772,18229625010.0
2007-05-25 14:00:00,0.6772,0.6777,0.67705,0.67755,35477800079.0
2007-05-25 14:30:00,0.67755,0.6779,0.6775,0.6779,37298600022.0
2007-05-25 15:00:00,0.6779,0.6781,0.6778,0.678,27573400129.0
2007-05-25 15:30:00,0.678,0.67815,0.6776,0.6777,34324750006.0
2007-05-25 16:00:00,0.6777,0.67825,0.6776,0.6779,36163200015.0
2007-05-25 16:30:00,0.678,0.6782,0.6778,0.6779,27572399995.0
2007-05-25 17:00:00,0.6778,0.67795,0.6777,0.6779,36437500130.0
2007-05-25 17:30:00,0.6779,0.6779,0.67765,0.67785,28263299929.0
2007-05-25 18:00:00,0.67785,0.678,0.67775,0.6779,16465799939.0
2007-05-25 18:30:00,0.6779,0.6779,0.6777,0.6777,15747000060.0
2007-05-25 19:00:00,0.67775,0.6778,0.67745,0.6775,22190199910.0
2007-05-25 19:30:00,0.6775,0.6777,0.6774,0.67765,14347299992.0
2007-05-25 20:00:00,0.67765,0.6777,0.67741,0.67755,6677999992.0
2007-05-25 20:30:00,0.6776,0.6777,0.67742,0.6775,9665600138.0
2007-05-25 21:00:00,0.6776,0.6777,0.67735,0.6774,20140500085.0
2007-05-25 21:30:00,0.6774,0.67765,0.67735,0.67755,19043000030.0
2007-05-25 22:00:00,0.67755,0.6777,0.67725,0.67735,11936800019.0
2007-05-25 22:30:00,0.67735,0.6777,0.6773,0.6775,3377099999.0
2007-05-27 23:00:00,0.6775,0.6779,0.67729,0.67737,7068700037.0
2007-05-27 23:30:00,0.6775,0.67784,0.6773,0.6776,3205300008.0
2007-05-28 00:00:00,0.6776,0.67787,0.67754,0.67765,6294599980.0
2007-05-28 00:30:00,0.67765,0.6779,0.67751,0.6778,11768800018.0
2007-05-28 01:00:00,0.67775,0.67785,0.6775,0.6778,4922399995.0
2007-05-28 01:30:00,0.6778,0.6779,0.67748,0.67775,7237999976.0
2007-05-28 02:00:00,0.67785,0.67795,0.67748,0.6778,6308699990.0
2007-05-28 02:30:00,0.6778,0.6778,0.6774,0.67765,6540100017.0
2007-05-28 03:00:00,0.6777,0.67785,0.67748,0.6777,9888287869.0
2007-05-28 03:30:00,0.6778,0.6779,0.67744,0.6777,11233299933.0
2007-05-28 04:00:00,0.6777,0.6779,0.67746,0.67772,5801799971.0
2007-05-28 04:30:00,0.6778,0.678,0.67762,0.678,8587699972.0
2007-05-28 05:00:00,0.678,0.678,0.67752,0.678,4229600012.0
2007-05-28 05:30:00,0.678,0.678,0.6777,0.67794,9838700000.0
2007-05-28 06:00:00,0.6779,0.67809,0.67747,0.6779,8826799972.0
2007-05-28 06:30:00,0.67784,0.678,0.6777,0.67793,10986299987.0
2007-05-28 07:00:00,0.678,0.67802,0.67762,0.678,7409300025.0
2007-05-28 07:30:00,0.67795,0.6781,0.6778,0.678,10014999963.0
2007-05-28 08:00:00,0.67795,0.6782,0.67785,0.678,14901299976.0
2007-05-28 08:30:00,0.678,0.6781,0.6778,0.678,14741100038.0
2007-05-28 09:00:00,0.678,0.6784,0.67778,0.67825,16926299957.0
2007-05-28 09:30:00,0.67825,0.6785,0.67785,0.6783,12438099927.0
2007-05-28 10:00:00,0.6783,0.6787,0.6781,0.6784,18186300063.0
2007-05-28 10:30:00,0.6784,0.6785,0.67809,0.6783,12168600029.0
2007-05-28 11:00:00,0.6783,0.6784,0.67814,0.6784,7711199986.0
2007-05-28 11:30:00,0.67824,0.6785,0.67802,0.6784,8075799993.0
2007-05-28 12:00:00,0.6784,0.67855,0.6782,0.6785,13106399941.0
2007-05-28 12:30:00,0.6785,0.6787,0.67832,0.6785,16133199963.0
2007-05-28 13:00:00,0.6785,0.6786,0.67828,0.6784,15447999988.0
2007-05-28 13:30:00,0.6784,0.6785,0.67825,0.6784,4649800001.0
2007-05-28 14:00:00,0.6784,0.6785,0.67812,0.6783,10069099988.0
2007-05-28 14:30:00,0.6783,0.67845,0.67808,0.67845,8100100009.0
2007-05-28 15:00:00,0.67845,0.6785,0.67829,0.6784,9044899981.0
2007-05-28 15:30:00,0.6784,0.6785,0.67809,0.6784,8812199948.0
2007-05-28 16:00:00,0.6784,0.6785,0.67815,0.6783,11848900041.0
2007-05-28 16:30:00,0.6783,0.6785,0.67825,0.67835,9461799940.0
2007-05-28 17:00:00,0.67835,0.6785,0.67815,0.6783,11652899956.0
2007-05-28 17:30:00,0.6783,0.6784,0.6783,0.6784,1220800009.0
2007-05-28 18:00:00,0.6784,0.6784,0.67796,0.6783,11650000018.0
2007-05-28 18:30:00,0.6783,0.6783,0.67805,0.6781,10248000035.0
2007-05-28 19:00:00,0.6781,0.6783,0.67792,0.67805,14114600049.0
2007-05-28 19:30:00,0.6781,0.67822,0.67746,0.67803,9362599981.0
2007-05-28 20:00:00,0.67803,0.67818,0.67772,0.6781,12670000011.0
2007-05-28 20:30:00,0.67809,0.6782,0.67759,0.6782,6956900013.0
2007-05-28 21:00:00,0.6782,0.6782,0.67782,0.678,4716000016.0
2007-05-28 21:30:00,0.67783,0.67822,0.67759,0.67795,15150699998.0
2007-05-28 22:00:00,0.678,0.67815,0.67758,0.67785,4654700035.0
2007-05-28 22:30:00,0.678,0.6781,0.67776,0.67805,4207800003.0
2007-05-28 23:00:00,0.6781,0.6781,0.67782,0.6781,6393699982.0
2007-05-28 23:30:00,0.678,0.67812,0.67775,0.67807,7126999981.0
2007-05-29 00:00:00,0.6781,0.6783,0.67802,0.6781,5914499966.0
2007-05-29 00:30:00,0.6781,0.67835,0.67793,0.6782,5275499967.0
2007-05-29 01:00:00,0.6782,0.6785,0.67819,0.6783,7052500012.0
2007-05-29 01:30:00,0.6783,0.6784,0.67802,0.6783,5659400000.0
2007-05-29 02:00:00,0.67825,0.6783,0.67799,0.6782,7307400041.0
2007-05-29 02:30:00,0.6782,0.6782,0.67796,0.6781,7682299938.0
2007-05-29 03:00:00,0.67801,0.6782,0.67777,0.678,10571499914.0
2007-05-29 03:30:00,0.67795,0.6781,0.67735,0.6774,21898400046.0
2007-05-29 04:00:00,0.6774,0.6774,0.67705,0.6771,25337400091.0
2007-05-29 04:30:00,0.6771,0.6771,0.67675,0.677,21482800006.0
2007-05-29 05:00:00,0.677,0.6771,0.67655,0.67695,13591200072.0
2007-05-29 05:30:00,0.67695,0.6773,0.67675,0.67725,8974000031.0
2007-05-29 06:00:00,0.6772,0.67725,0.67695,0.6772,17650199974.0
2007-05-29 06:30:00,0.6771,0.6775,0.67699,0.6774,13822700004.0
2007-05-29 07:00:00,0.6774,0.67765,0.67735,0.6776,12034700010.0
2007-05-29 07:30:00,0.6776,0.6778,0.67695,0.677,20871400101.0
2007-05-29 08:00:00,0.677,0.6773,0.67675,0.6769,18025499898.0
2007-05-29 08:30:00,0.67685,0.6776,0.67685,0.6775,31091999997.0
2007-05-29 09:00:00,0.6774,0.67765,0.6771,0.6773,31966600068.0
2007-05-29 09:30:00,0.6772,0.6774,0.677,0.6772,36911199996.0
2007-05-29 10:00:00,0.6773,0.67735,0.677,0.67725,35604999836.0
2007-05-29 10:30:00,0.6773,0.6776,0.67725,0.6776,38168299848.0
2007-05-29 11:00:00,0.6775,0.6783,0.6775,0.6781,49882899798.0
2007-05-29 11:30:00,0.678,0.6786,0.678,0.6785,43795300034.0
2007-05-29 12:00:00,0.6785,0.679,0.6784,0.6788,38988599840.0
2007-05-29 12:30:00,0.67885,0.679,0.67875,0.6789,33481499951.0
2007-05-29 13:00:00,0.6789,0.6796,0.6788,0.67935,39623100021.0
2007-05-29 13:30:00,0.67935,0.6796,0.6791,0.6796,36257200106.0
2007-05-29 14:00:00,0.6796,0.6803,0.6795,0.6801,54887262219.0
2007-05-29 14:30:00,0.68,0.6805,0.68,0.6802,34051199870.0
2007-05-29 15:00:00,0.6803,0.6804,0.6801,0.68025,25498700016.0
2007-05-29 15:30:00,0.6803,0.6805,0.6802,0.68045,29498399922.0
2007-05-29 16:00:00,0.6806,0.6808,0.68,0.68,39081199965.0
2007-05-29 16:30:00,0.68005,0.6803,0.68,0.6803,12840999968.0
2007-05-29 17:00:00,0.68035,0.68065,0.6802,0.68045,29555600018.0
2007-05-29 17:30:00,0.6803,0.6805,0.6802,0.6804,23825899865.0
2007-05-29 18:00:00,0.6803,0.6805,0.67995,0.68,31528499999.0
2007-05-29 18:30:00,0.68005,0.6802,0.68005,0.6801,13119300010.0
2007-05-29 19:00:00,0.6801,0.6802,0.6798,0.6799,22489199985.0
2007-05-29 19:30:00,0.6797,0.6797,0.6788,0.67905,30189000054.0
2007-05-29 20:00:00,0.6791,0.67935,0.6791,0.6792,28939099980.0
2007-05-29 20:30:00,0.6792,0.6793,0.67895,0.6793,12953100018.0
2007-05-29 21:00:00,0.6793,0.6793,0.67905,0.67915,15102599990.0
2007-05-29 21:30:00,0.67915,0.6792,0.6788,0.679,19899099964.0
2007-05-29 22:00:00,0.679,0.67905,0.67854,0.67875,19726800005.0
2007-05-29 22:30:00,0.67875,0.6788,0.67852,0.6787,5274300008.0
2007-05-29 23:00:00,0.67855,0.6788,0.6784,0.6788,3593099999.0
2007-05-29 23:30:00,0.6788,0.6788,0.67843,0.67845,8007299996.0
2007-05-30 00:00:00,0.67855,0.67875,0.67843,0.6787,7584899994.0
2007-05-30 00:30:00,0.6787,0.679,0.67847,0.679,5563700001.0
2007-05-30 01:00:00,0.679,0.6793,0.67895,0.6792,8591499974.0
2007-05-30 01:30:00,0.6792,0.67925,0.6791,0.6792,8151399989.0
2007-05-30 02:00:00,0.6792,0.6792,0.67869,0.6789,10006200005.0
2007-05-30 02:30:00,0.6789,0.679,0.67855,0.67865,10431599931.0
2007-05-30 03:00:00,0.67865,0.6787,0.6783,0.6783,11449699939.0
2007-05-30 03:30:00,0.6783,0.679,0.67825,0.67885,23780599924.0
2007-05-30 04:00:00,0.67885,0.679,0.67855,0.6788,8875800048.0
2007-05-30 04:30:00,0.6788,0.67885,0.67823,0.6785,11891200025.0
2007-05-30 05:00:00,0.6785,0.6785,0.67835,0.6785,13501000010.0
2007-05-30 05:30:00,0.6785,0.6786,0.6784,0.6785,13702899951.0
2007-05-30 06:00:00,0.6785,0.6786,0.67833,0.67843,12035300073.0
2007-05-30 06:30:00,0.6785,0.67861,0.67825,0.6784,11383699972.0
2007-05-30 07:00:00,0.6784,0.6785,0.67801,0.6784,12427399964.0
2007-05-30 07:30:00,0.6784,0.6786,0.67825,0.6786,15892199986.0
2007-05-30 08:00:00,0.6786,0.67905,0.6786,0.67895,26905999992.0
2007-05-30 08:30:00,0.67895,0.6794,0.6786,0.6793,35849699953.0
2007-05-30 09:00:00,0.6792,0.6795,0.679,0.67925,37440399881.0
2007-05-30 09:30:00,0.67925,0.6797,0.679,0.6794,28633999965.0
2007-05-30 10:00:00,0.6795,0.6795,0.6789,0.6793,36721199840.0
2007-05-30 10:30:00,0.67925,0.6798,0.6792,0.6794,38519999775.0
2007-05-30 11:00:00,0.6795,0.6798,0.6793,0.6797,23942299948.0
2007-05-30 11:30:00,0.67975,0.6798,0.6794,0.6795,26963999979.0
2007-05-30 12:00:00,0.6794,0.6797,0.6793,0.67965,30703800125.0
2007-05-30 12:30:00,0.6795,0.68,0.6795,0.6798,40661300146.0
2007-05-30 13:00:00,0.6798,0.6799,0.67935,0.6795,44606599889.0
2007-05-30 13:30:00,0.6795,0.6797,0.6793,0.6795,45473799882.0
2007-05-30 14:00:00,0.6794,0.6797,0.67925,0.6796,46801599808.0
2007-05-30 14:30:00,0.6796,0.6798,0.6795,0.67975,37455900046.0
2007-05-30 15:00:00,0.6798,0.6801,0.6797,0.67995,26382999978.0
2007-05-30 15:30:00,0.68,0.68,0.6796,0.6797,35386999852.0
2007-05-30 16:00:00,0.6798,0.6799,0.67955,0.6797,26498899929.0
2007-05-30 16:30:00,0.6797,0.68,0.6796,0.6799,32246299962.0
2007-05-30 17:00:00,0.68,0.68015,0.6796,0.6797,27231699997.0
2007-05-30 17:30:00,0.6797,0.6799,0.67945,0.6795,34058599893.0
2007-05-30 18:00:00,0.6795,0.6796,0.6793,0.6796,31932700091.0
2007-05-30 18:30:00,0.6796,0.6797,0.67945,0.6795,21567199911.0
2007-05-30 19:00:00,0.67955,0.6796,0.67935,0.67945,13483200004.0
2007-05-30 19:30:00,0.6794,0.6798,0.6794,0.67955,14538599973.0
2007-05-30 20:00:00,0.6797,0.6798,0.67955,0.67965,16049500062.0
2007-05-30 20:30:00,0.6796,0.6797,0.67934,0.67965,12783699990.0
2007-05-30 21:00:00,0.6797,0.6799,0.67945,0.6798,25545499983.0
2007-05-30 21:30:00,0.6798,0.6799,0.6797,0.6799,22979500025.0
2007-05-30 22:00:00,0.6799,0.6799,0.67975,0.6798,12661199910.0
2007-05-30 22:30:00,0.6798,0.6798,0.67938,0.67965,6503800014.0
2007-05-30 23:00:00,0.6796,0.6796,0.6793,0.6795,6098199960.0
2007-05-30 23:30:00,0.6796,0.67965,0.67933,0.67947,7715599938.0
2007-05-31 00:00:00,0.6796,0.6797,0.67935,0.67938,10062399977.0
2007-05-31 00:30:00,0.67949,0.6796,0.67935,0.67945,4890900001.0
2007-05-31 01:00:00,0.6795,0.67961,0.67915,0.67952,4838099987.0
2007-05-31 01:30:00,0.67955,0.6797,0.67922,0.6797,8516500014.0
2007-05-31 02:00:00,0.6796,0.6797,0.67937,0.67955,11139300036.0
2007-05-31 02:30:00,0.6796,0.6797,0.67945,0.67955,11881500015.0
2007-05-31 03:00:00,0.67955,0.6796,0.67934,0.6795,6723799941.0
2007-05-31 03:30:00,0.67948,0.6797,0.67946,0.67965,10584100007.0
2007-05-31 04:00:00,0.67965,0.6797,0.67942,0.67955,13252800086.0
2007-05-31 04:30:00,0.6796,0.67975,0.67935,0.67955,7067400031.0
2007-05-31 05:00:00,0.67955,0.67975,0.67943,0.6795,10057499948.0
2007-05-31 05:30:00,0.6796,0.6797,0.67915,0.67955,7589599978.0
2007-05-31 06:00:00,0.67955,0.6797,0.67943,0.67965,8296599991.0
2007-05-31 06:30:00,0.67955,0.67978,0.67944,0.67965,7784199981.0
2007-05-31 07:00:00,0.67965,0.6797,0.67944,0.6796,8405999988.0
2007-05-31 07:30:00,0.6796,0.6798,0.67937,0.67975,18124600011.0
2007-05-31 08:00:00,0.6798,0.6805,0.6797,0.6805,24849100004.0
2007-05-31 08:30:00,0.6805,0.681,0.6803,0.6806,34529600056.0
2007-05-31 09:00:00,0.6806,0.68075,0.68015,0.6803,36441599962.0
2007-05-31 09:30:00,0.6803,0.6807,0.6801,0.68065,25399199996.0
2007-05-31 10:00:00,0.68065,0.6807,0.6802,0.6803,27060199938.0
2007-05-31 10:30:00,0.6803,0.6807,0.6802,0.6806,31581000011.0
2007-05-31 11:00:00,0.6806,0.68065,0.6803,0.6805,31179999820.0
2007-05-31 11:30:00,0.6805,0.6805,0.6801,0.6802,29291500002.0
2007-05-31 12:00:00,0.6801,0.6803,0.6799,0.68,31087499905.0
2007-05-31 12:30:00,0.68,0.68,0.6795,0.6796,35960000146.0
2007-05-31 13:00:00,0.6795,0.68015,0.67945,0.68005,32282599844.0
2007-05-31 13:30:00,0.68,0.6801,0.6797,0.6801,29105849983.0
2007-05-31 14:00:00,0.6802,0.6806,0.6799,0.6804,32293274842.0
2007-05-31 14:30:00,0.6804,0.68075,0.68035,0.6805,24772000020.0
2007-05-31 15:00:00,0.6806,0.6807,0.68045,0.6805,28546699989.0
2007-05-31 15:30:00,0.6806,0.6809,0.6804,0.6807,46647900019.0
2007-05-31 16:00:00,0.6806,0.6807,0.6801,0.6803,34426200080.0
2007-05-31 16:30:00,0.6803,0.6805,0.6801,0.6801,34454300016.0
2007-05-31 17:00:00,0.6802,0.6803,0.6794,0.6798,54132600093.0
2007-05-31 17:30:00,0.67985,0.67985,0.67935,0.6795,33948400015.0
2007-05-31 18:00:00,0.6795,0.6796,0.6793,0.6795,23503899958.0
2007-05-31 18:30:00,0.6794,0.6796,0.67898,0.67925,16102000023.0
2007-05-31 19:00:00,0.6793,0.6794,0.6791,0.6794,24127800102.0
2007-05-31 19:30:00,0.6794,0.6795,0.67935,0.67935,21690000002.0
2007-05-31 20:00:00,0.67935,0.6797,0.67935,0.6797,11445799994.0
2007-05-31 20:30:00,0.6797,0.6798,0.67955,0.6796,20007199949.0
2007-05-31 21:00:00,0.6796,0.6796,0.67935,0.6794,14952499964.0
2007-05-31 21:30:00,0.6794,0.6795,0.67922,0.67945,10080800045.0
2007-05-31 22:00:00,0.6795,0.6796,0.67922,0.6795,8107299977.0
2007-05-31 22:30:00,0.6795,0.67955,0.67923,0.6794,3372300029.0
2007-05-31 23:00:00,0.6794,0.6794,0.6789,0.6792,5005400010.0
2007-05-31 23:30:00,0.6792,0.67922,0.67894,0.6791,10443299953.0
2007-06-01 00:00:00,0.67905,0.6796,0.67905,0.6795,7661500014.0
2007-06-01 00:30:00,0.6795,0.6796,0.67933,0.6795,6713999979.0
2007-06-01 01:00:00,0.6795,0.67965,0.67932,0.6796,6336099973.0
2007-06-01 01:30:00,0.67955,0.6797,0.67943,0.6796,5373600014.0
2007-06-01 02:00:00,0.67965,0.6797,0.67942,0.6797,12266199951.0
2007-06-01 02:30:00,0.6797,0.6798,0.67946,0.67965,14242199974.0
2007-06-01 03:00:00,0.6797,0.6797,0.67925,0.6795,8269499955.0
2007-06-01 03:30:00,0.67955,0.6796,0.67937,0.6795,17117799969.0
2007-06-01 04:00:00,0.6795,0.6795,0.67915,0.6794,14205700043.0
2007-06-01 04:30:00,0.6794,0.6795,0.67912,0.6794,8811300000.0
2007-06-01 05:00:00,0.6794,0.6794,0.67925,0.6793,6650200006.0
2007-06-01 05:30:00,0.67935,0.6794,0.67896,0.6794,10309500001.0
2007-06-01 06:00:00,0.6791,0.67943,0.6791,0.6794,20120899981.0
2007-06-01 06:30:00,0.6794,0.6796,0.67935,0.67945,9318599960.0
2007-06-01 07:00:00,0.6795,0.6795,0.67925,0.6794,11279900038.0
2007-06-01 07:30:00,0.6794,0.67965,0.6792,0.6795,17333000028.0
2007-06-01 08:00:00,0.67945,0.67965,0.67925,0.6794,18276300029.0
2007-06-01 08:30:00,0.6794,0.6797,0.6794,0.67945,29840999798.0
2007-06-01 09:00:00,0.67945,0.6795,0.6792,0.6793,28779199899.0
2007-06-01 09:30:00,0.6793,0.6794,0.67895,0.6791,34044800025.0
2007-06-01 10:00:00,0.6791,0.6793,0.679,0.6792,25998199738.0
2007-06-01 10:30:00,0.6793,0.6793,0.679,0.6791,27000899848.0
2007-06-01 11:00:00,0.6791,0.6793,0.67895,0.6792,28768299867.0
2007-06-01 11:30:00,0.6791,0.67945,0.67905,0.6793,34072699948.0
2007-06-01 12:00:00,0.6793,0.6794,0.6789,0.679,35128399734.0
2007-06-01 12:30:00,0.67895,0.6793,0.6788,0.67905,31368600019.0
2007-06-01 13:00:00,0.679,0.6793,0.67885,0.6792,28539700010.0
2007-06-01 13:30:00,0.6792,0.67935,0.679,0.67925,20126899924.0
2007-06-01 14:00:00,0.67925,0.67945,0.6784,0.6785,34824899897.0
2007-06-01 14:30:00,0.67855,0.6793,0.6781,0.6785,34263600013.0
2007-06-01 15:00:00,0.6785,0.6787,0.6783,0.6785,26058299940.0
2007-06-01 15:30:00,0.6785,0.6786,0.6782,0.6782,29192800117.0
2007-06-01 16:00:00,0.6783,0.6784,0.6773,0.6774,26910400132.0
2007-06-01 16:30:00,0.6773,0.6779,0.6772,0.6779,41901300277.0
2007-06-01 17:00:00,0.678,0.67885,0.6779,0.6788,36156800019.0
2007-06-01 17:30:00,0.6788,0.6789,0.67845,0.67855,33184899949.0
2007-06-01 18:00:00,0.6786,0.67865,0.6779,0.6781,24118199962.0
2007-06-01 18:30:00,0.6781,0.6783,0.6779,0.6782,16902300011.0
2007-06-01 19:00:00,0.6782,0.6783,0.678,0.6781,12305999990.0
2007-06-01 19:30:00,0.6781,0.6783,0.6779,0.6779,9689699953.0
2007-06-01 20:00:00,0.6779,0.6781,0.6777,0.6779,6591500018.0
2007-06-01 20:30:00,0.6779,0.6782,0.67762,0.6781,10813699973.0
2007-06-01 21:00:00,0.678,0.6781,0.6779,0.6779,3415199995.0
2007-06-01 21:30:00,0.678,0.6782,0.6779,0.6781,6295500016.0
2007-06-01 22:00:00,0.6781,0.6782,0.678,0.6781,5802299997.0
2007-06-01 22:30:00,0.6781,0.67838,0.67782,0.6781,6799600002.0
2007-06-03 23:00:00,0.67794,0.67815,0.67777,0.678,8104800000.0
2007-06-03 23:30:00,0.67805,0.67811,0.6778,0.6778,3824299978.0
2007-06-04 00:00:00,0.67807,0.6783,0.67776,0.67825,3529899970.0
2007-06-04 00:30:00,0.67825,0.67825,0.6779,0.6779,8716399948.0
2007-06-04 01:00:00,0.67795,0.6782,0.67777,0.6781,3560799967.0
2007-06-04 01:30:00,0.6781,0.6784,0.67775,0.6781,12332399932.0
2007-06-04 02:00:00,0.6781,0.6784,0.678,0.6783,6943338198.0
2007-06-04 02:30:00,0.6783,0.67835,0.678,0.6783,9542200016.0
2007-06-04 03:00:00,0.6783,0.6784,0.67816,0.6783,9073900036.0
2007-06-04 03:30:00,0.6783,0.6786,0.67822,0.67838,7752999951.0
2007-06-04 04:00:00,0.6785,0.6785,0.6781,0.6781,7692899995.0
2007-06-04 04:30:00,0.67808,0.6783,0.67773,0.6781,4971399999.0
2007-06-04 05:00:00,0.6781,0.6781,0.67785,0.678,5702100007.0
2007-06-04 05:30:00,0.67795,0.678,0.67763,0.67782,6258799992.0
2007-06-04 06:00:00,0.6779,0.6781,0.67764,0.67764,11240300017.0
2007-06-04 06:30:00,0.67795,0.67805,0.67778,0.67805,2154200003.0
2007-06-04 07:00:00,0.67805,0.6782,0.6779,0.678,6347200024.0
2007-06-04 07:30:00,0.67805,0.6784,0.67772,0.67835,11699499993.0
2007-06-04 08:00:00,0.67835,0.67835,0.67765,0.6779,20222599934.0
2007-06-04 08:30:00,0.67785,0.678,0.67755,0.6777,35644500027.0
2007-06-04 09:00:00,0.6778,0.67785,0.6772,0.67755,41074599867.0
2007-06-04 09:30:00,0.67755,0.6779,0.6774,0.6779,37362099820.0
2007-06-04 10:00:00,0.6778,0.6779,0.67765,0.6778,39886100022.0
2007-06-04 10:30:00,0.6779,0.67805,0.67775,0.6778,28622199921.0
2007-06-04 11:00:00,0.6778,0.6779,0.6775,0.6777,38398899687.0
2007-06-04 11:30:00,0.6777,0.6779,0.6773,0.67775,38151700211.0
2007-06-04 12:00:00,0.6778,0.6778,0.67735,0.67755,30068400065.0
2007-06-04 12:30:00,0.6775,0.6777,0.67745,0.6776,26732300015.0
2007-06-04 13:00:00,0.6776,0.6777,0.67735,0.6775,26641100128.0
2007-06-04 13:30:00,0.6775,0.67795,0.67735,0.6778,34526200049.0
2007-06-04 14:00:00,0.6779,0.6782,0.67765,0.6777,38426100028.0
2007-06-04 14:30:00,0.6778,0.67805,0.6776,0.6779,39679400087.0
2007-06-04 15:00:00,0.67785,0.6779,0.6775,0.67785,34203300057.0
2007-06-04 15:30:00,0.6779,0.678,0.6777,0.6777,45048200163.0
2007-06-04 16:00:00,0.6776,0.678,0.6775,0.6775,35112400083.0
2007-06-04 16:30:00,0.6774,0.6775,0.677,0.677,34261200051.0
2007-06-04 17:00:00,0.6771,0.6773,0.6767,0.6771,39350400055.0
2007-06-04 17:30:00,0.6771,0.6773,0.6768,0.6769,40508800123.0
2007-06-04 18:00:00,0.677,0.67715,0.6768,0.6771,31161000005.0
2007-06-04 18:30:00,0.6771,0.6771,0.67685,0.677,29401199983.0
2007-06-04 19:00:00,0.677,0.677,0.6768,0.67695,21335799974.0
2007-06-04 19:30:00,0.67705,0.6773,0.6769,0.67725,11691499989.0
2007-06-04 20:00:00,0.67725,0.67745,0.67725,0.67735,18006899992.0
2007-06-04 20:30:00,0.67735,0.6776,0.67716,0.67755,13373600038.0
2007-06-04 21:00:00,0.67755,0.6776,0.6774,0.6775,9720700003.0
2007-06-04 21:30:00,0.6775,0.6776,0.67725,0.67745,14337600031.0
2007-06-04 22:00:00,0.67745,0.6775,0.6772,0.6773,7174300010.0
2007-06-04 22:30:00,0.6773,0.6774,0.67715,0.6772,5554899974.0
2007-06-04 23:00:00,0.6772,0.6776,0.67695,0.67735,8422299985.0
2007-06-04 23:30:00,0.6772,0.67755,0.6769,0.6773,5062199982.0
2007-06-05 00:00:00,0.67745,0.6775,0.67713,0.6774,7881100008.0
2007-06-05 00:30:00,0.6774,0.6774,0.67714,0.6774,5752400018.0
2007-06-05 01:00:00,0.6774,0.67745,0.6772,0.6774,5224800005.0
2007-06-05 01:30:00,0.6774,0.6775,0.67712,0.67735,5925199998.0
2007-06-05 02:00:00,0.6774,0.6775,0.67725,0.6775,9537299968.0
2007-06-05 02:30:00,0.6775,0.67765,0.67727,0.6776,9245799976.0
2007-06-05 03:00:00,0.6776,0.6778,0.67736,0.67755,10457700069.0
2007-06-05 03:30:00,0.67755,0.67765,0.6773,0.6776,12153700020.0
2007-06-05 04:00:00,0.67752,0.6777,0.67735,0.6776,10635600064.0
2007-06-05 04:30:00,0.6776,0.6777,0.67711,0.67718,7724800009.0
2007-06-05 05:00:00,0.6773,0.67765,0.6773,0.6776,10249899878.0
2007-06-05 05:30:00,0.6776,0.6777,0.67738,0.6777,14055799966.0
2007-06-05 06:00:00,0.6777,0.6777,0.67745,0.6776,15849899985.0
2007-06-05 06:30:00,0.6776,0.67765,0.67707,0.6774,13936099957.0
2007-06-05 07:00:00,0.6775,0.6775,0.67727,0.6775,9208700003.0
2007-06-05 07:30:00,0.6775,0.6776,0.6771,0.6772,16253399971.0
2007-06-05 08:00:00,0.6772,0.6774,0.67705,0.67725,25484800004.0
2007-06-05 08:30:00,0.67725,0.67765,0.67715,0.6776,33327299803.0
2007-06-05 09:00:00,0.6775,0.6777,0.677,0.6773,38235299963.0
2007-06-05 09:30:00,0.67735,0.6775,0.677,0.6773,39963800178.0
2007-06-05 10:00:00,0.6772,0.67745,0.6771,0.6774,38618099966.0
2007-06-05 10:30:00,0.6774,0.6779,0.67725,0.6777,31550500041.0
2007-06-05 11:00:00,0.6778,0.6778,0.6776,0.6777,27291100130.0
2007-06-05 11:30:00,0.6777,0.6777,0.6772,0.6774,34949500225.0
2007-06-05 12:00:00,0.67735,0.6782,0.67725,0.67805,29168499917.0
2007-06-05 12:30:00,0.67805,0.67815,0.67785,0.6779,15743999986.0
2007-06-05 13:00:00,0.6778,0.6782,0.6778,0.67795,31523999979.0
2007-06-05 13:30:00,0.67795,0.678,0.6776,0.6777,28573800097.0
2007-06-05 14:00:00,0.67775,0.6787,0.67775,0.6785,38116500003.0
2007-06-05 14:30:00,0.6783,0.6786,0.67825,0.6784,31431499999.0
2007-06-05 15:00:00,0.6784,0.6787,0.6783,0.67865,32953799891.0
2007-06-05 15:30:00,0.6785,0.6787,0.67835,0.6784,40156699655.0
2007-06-05 16:00:00,0.6783,0.67855,0.6782,0.6783,12306608413.0
2007-06-05 16:30:00,0.6783,0.6785,0.6781,0.6785,19176789974.0
2007-06-05 17:00:00,0.6784,0.6786,0.6783,0.6784,27374699844.0
2007-06-05 17:30:00,0.6785,0.6785,0.678,0.6782,37820600014.0
2007-06-05 18:00:00,0.6781,0.6784,0.6781,0.67825,40481800060.0
2007-06-05 18:30:00,0.6783,0.6785,0.6782,0.6783,29349399926.0
2007-06-05 19:00:00,0.6783,0.6784,0.6781,0.67825,29163699822.0
2007-06-05 19:30:00,0.67825,0.6784,0.67815,0.67815,21344400047.0
2007-06-05 20:00:00,0.6781,0.6785,0.67807,0.6785,24241299950.0
2007-06-05 20:30:00,0.6785,0.6788,0.67831,0.6787,20602299951.0
2007-06-05 21:00:00,0.6787,0.6788,0.6786,0.67875,17624299964.0
2007-06-05 21:30:00,0.67865,0.6788,0.67845,0.67855,15769200043.0
2007-06-05 22:00:00,0.67855,0.6786,0.6783,0.67835,18578599993.0
2007-06-05 22:30:00,0.67835,0.6785,0.6782,0.6782,14930799904.0
2007-06-05 23:00:00,0.6782,0.6785,0.67805,0.6783,6430599995.0
2007-06-05 23:30:00,0.6783,0.67845,0.67781,0.6781,10984524976.0
2007-06-06 00:00:00,0.6781,0.6784,0.678,0.67813,11035000038.0
2007-06-06 00:30:00,0.6782,0.6783,0.67805,0.6782,10264300108.0
2007-06-06 01:00:00,0.6782,0.67838,0.678,0.6782,10389700064.0
2007-06-06 01:30:00,0.6782,0.6783,0.67805,0.6782,6380399954.0
2007-06-06 02:00:00,0.67825,0.67835,0.67794,0.6781,12910600016.0
2007-06-06 02:30:00,0.67798,0.6781,0.67789,0.67805,9241900027.0
2007-06-06 03:00:00,0.67805,0.6781,0.67767,0.678,10037900041.0
2007-06-06 03:30:00,0.678,0.67815,0.67785,0.678,21617799959.0
2007-06-06 04:00:00,0.678,0.6781,0.67775,0.6779,17103800010.0
2007-06-06 04:30:00,0.67785,0.6781,0.6778,0.67795,11490300000.0
2007-06-06 05:00:00,0.678,0.6781,0.67775,0.6779,14703900076.0
2007-06-06 05:30:00,0.6779,0.6779,0.67765,0.6778,14151000011.0
2007-06-06 06:00:00,0.6778,0.67795,0.67772,0.6778,12788099870.0
2007-06-06 06:30:00,0.6778,0.6778,0.67745,0.6776,10089099996.0
2007-06-06 07:00:00,0.6776,0.67775,0.67745,0.6777,10580899978.0
2007-06-06 07:30:00,0.6777,0.6783,0.67759,0.6782,12894799965.0
2007-06-06 08:00:00,0.6782,0.6785,0.67815,0.67835,28173000012.0
2007-06-06 08:30:00,0.6784,0.6788,0.6783,0.6784,29931299922.0
2007-06-06 09:00:00,0.6785,0.6786,0.6781,0.6785,26262799893.0
2007-06-06 09:30:00,0.6785,0.6785,0.67815,0.67815,25944600020.0
2007-06-06 10:00:00,0.6781,0.6784,0.6777,0.6783,45371099623.0
2007-06-06 10:30:00,0.6784,0.679,0.6783,0.67875,43804099934.0
2007-06-06 11:00:00,0.67875,0.6788,0.6785,0.6787,37577999926.0
2007-06-06 11:30:00,0.6787,0.6792,0.6785,0.6788,38366199871.0
2007-06-06 12:00:00,0.6788,0.6789,0.6784,0.6785,36430300027.0
2007-06-06 12:30:00,0.6786,0.6788,0.6783,0.6783,38789200003.0
2007-06-06 13:00:00,0.6782,0.67855,0.6781,0.6782,33095699953.0
2007-06-06 13:30:00,0.67815,0.6785,0.678,0.6783,36299099873.0
2007-06-06 14:00:00,0.6783,0.6784,0.6779,0.678,47978499936.0
2007-06-06 14:30:00,0.67805,0.6785,0.6775,0.6777,57332599674.0
2007-06-06 15:00:00,0.6776,0.6777,0.6771,0.6774,51396699798.0
2007-06-06 15:30:00,0.6774,0.6775,0.6771,0.6775,28638399924.0
2007-06-06 16:00:00,0.6775,0.67785,0.6773,0.6777,35202299886.0
2007-06-06 16:30:00,0.6778,0.6778,0.6772,0.6774,51441499781.0
2007-06-06 17:00:00,0.6773,0.6777,0.6772,0.6776,33758300004.0
2007-06-06 17:30:00,0.6775,0.67765,0.6771,0.6773,32035999928.0
2007-06-06 18:00:00,0.6774,0.6775,0.6771,0.67725,19644300038.0
2007-06-06 18:30:00,0.67725,0.6775,0.67725,0.67745,24845200058.0
2007-06-06 19:00:00,0.6775,0.67755,0.6773,0.67745,12708599986.0
2007-06-06 19:30:00,0.67745,0.6777,0.67735,0.6775,8565899996.0
2007-06-06 20:00:00,0.6775,0.6776,0.67735,0.67755,14822199964.0
2007-06-06 20:30:00,0.6775,0.6777,0.6774,0.6776,21552899980.0
2007-06-06 21:00:00,0.67765,0.6777,0.67735,0.6776,10136199944.0
2007-06-06 21:30:00,0.67755,0.6777,0.67745,0.6776,11957799958.0
2007-06-06 22:00:00,0.6776,0.6776,0.67742,0.6775,6199199962.0
2007-06-06 22:30:00,0.6775,0.6776,0.67744,0.6775,13489399986.0
2007-06-06 23:00:00,0.6775,0.67771,0.6774,0.6775,6556500001.0
2007-06-06 23:30:00,0.67745,0.67772,0.6771,0.6772,7307800012.0
2007-06-07 00:00:00,0.6772,0.67746,0.67705,0.6773,8336099992.0
2007-06-07 00:30:00,0.67717,0.6773,0.67702,0.67715,5660000032.0
2007-06-07 01:00:00,0.6772,0.6774,0.6771,0.67725,4694499991.0
2007-06-07 01:30:00,0.6773,0.6774,0.67708,0.6773,9012699979.0
2007-06-07 02:00:00,0.6773,0.67775,0.67725,0.67735,17881500090.0
2007-06-07 02:30:00,0.67735,0.6776,0.67725,0.67735,11909899990.0
2007-06-07 03:00:00,0.67735,0.6776,0.67721,0.6775,14319500065.0
2007-06-07 03:30:00,0.67745,0.6775,0.67716,0.6775,11077299972.0
2007-06-07 04:00:00,0.6775,0.6775,0.67701,0.67735,7874600041.0
2007-06-07 04:30:00,0.6774,0.6775,0.67695,0.67735,8386299995.0
2007-06-07 05:00:00,0.6774,0.6776,0.6773,0.6775,10418899998.0
2007-06-07 05:30:00,0.6776,0.6776,0.6773,0.6776,7484199969.0
2007-06-07 06:00:00,0.6776,0.6776,0.6773,0.67745,12990700015.0
2007-06-07 06:30:00,0.6775,0.6777,0.6774,0.6776,10226799962.0
2007-06-07 07:00:00,0.6776,0.6776,0.67745,0.6775,8159800024.0
2007-06-07 07:30:00,0.6775,0.6776,0.6773,0.6774,8002600032.0
2007-06-07 08:00:00,0.6774,0.6776,0.67735,0.6775,22925099900.0
2007-06-07 08:30:00,0.6775,0.6775,0.6772,0.6774,26368499836.0
2007-06-07 09:00:00,0.6774,0.6776,0.6769,0.67735,45833199931.0
2007-06-07 09:30:00,0.6773,0.6775,0.6772,0.67735,26173599941.0
2007-06-07 10:00:00,0.67735,0.6778,0.6772,0.6778,33744399941.0
2007-06-07 10:30:00,0.6778,0.67795,0.67755,0.6776,29969399903.0
2007-06-07 11:00:00,0.6776,0.6776,0.6771,0.67735,28675999955.0
2007-06-07 11:30:00,0.6774,0.67755,0.6771,0.6773,30461200093.0
2007-06-07 12:00:00,0.67725,0.6777,0.6771,0.6774,34909499877.0
2007-06-07 12:30:00,0.6775,0.6776,0.6769,0.6769,33343599865.0
2007-06-07 13:00:00,0.67695,0.6787,0.6769,0.6784,40066099899.0
2007-06-07 13:30:00,0.6785,0.6788,0.6783,0.6786,36874399928.0
2007-06-07 14:00:00,0.6786,0.6793,0.6785,0.679,37064000071.0
2007-06-07 14:30:00,0.6791,0.6794,0.679,0.6792,43324399747.0
2007-06-07 15:00:00,0.6793,0.6794,0.6791,0.6793,31197599919.0
2007-06-07 15:30:00,0.6794,0.6797,0.6793,0.6797,35486099950.0
2007-06-07 16:00:00,0.6795,0.67965,0.6792,0.67935,20987200012.0
2007-06-07 16:30:00,0.67935,0.6796,0.6792,0.6794,35937500079.0
2007-06-07 17:00:00,0.6795,0.6796,0.67925,0.6793,35826799932.0
2007-06-07 17:30:00,0.6794,0.6797,0.67925,0.67965,34073900027.0
2007-06-07 18:00:00,0.6795,0.67965,0.67935,0.67945,30987000003.0
2007-06-07 18:30:00,0.67945,0.6798,0.6789,0.6798,37584200023.0
2007-06-07 19:00:00,0.6797,0.6798,0.67925,0.67935,24767899970.0
2007-06-07 19:30:00,0.67935,0.67935,0.679,0.6793,28814400052.0
2007-06-07 20:00:00,0.67925,0.67945,0.6791,0.6793,13085499978.0
2007-06-07 20:30:00,0.6793,0.6795,0.67915,0.6793,19726599999.0
2007-06-07 21:00:00,0.67925,0.67935,0.67905,0.6792,16276799949.0
2007-06-07 21:30:00,0.6792,0.6792,0.67895,0.67905,15349599944.0
2007-06-07 22:00:00,0.67905,0.6792,0.67875,0.6789,15441399996.0
2007-06-07 22:30:00,0.6789,0.6792,0.6788,0.6791,11403999981.0
2007-06-07 23:00:00,0.67905,0.67915,0.67865,0.6788,4612500024.0
2007-06-07 23:30:00,0.6788,0.679,0.67865,0.679,8617899964.0
2007-06-08 00:00:00,0.679,0.679,0.67847,0.67875,10156599998.0
2007-06-08 00:30:00,0.6788,0.67885,0.67856,0.6788,6286200010.0
2007-06-08 01:00:00,0.6788,0.6789,0.6784,0.6785,11363700027.0
2007-06-08 01:30:00,0.67845,0.6788,0.67835,0.67857,7730100009.0
2007-06-08 02:00:00,0.6787,0.6787,0.6783,0.6785,8637800014.0
2007-06-08 02:30:00,0.6785,0.6785,0.67815,0.6782,19655399966.0
2007-06-08 03:00:00,0.6782,0.67878,0.67787,0.6784,11860400001.0
2007-06-08 03:30:00,0.67845,0.6785,0.67824,0.6784,11457399991.0
2007-06-08 04:00:00,0.6784,0.67855,0.67815,0.6784,22298699959.0
2007-06-08 04:30:00,0.67845,0.6786,0.67825,0.67825,7769299948.0
2007-06-08 05:00:00,0.6783,0.6786,0.6782,0.6785,12718700053.0
2007-06-08 05:30:00,0.6785,0.6785,0.6781,0.67825,8946000022.0
2007-06-08 06:00:00,0.67825,0.67845,0.67809,0.6784,8200799993.0
2007-06-08 06:30:00,0.6784,0.6784,0.678,0.67835,6544599990.0
2007-06-08 07:00:00,0.6784,0.6785,0.67808,0.6785,8945200021.0
2007-06-08 07:30:00,0.6784,0.67875,0.67825,0.6787,18512799906.0
2007-06-08 08:00:00,0.67865,0.6792,0.6786,0.6791,21777300011.0
2007-06-08 08:30:00,0.6791,0.6793,0.67895,0.67925,24680500037.0
2007-06-08 09:00:00,0.67925,0.6801,0.6788,0.6799,48426299917.0
2007-06-08 09:30:00,0.6798,0.6805,0.6798,0.6803,45567599715.0
2007-06-08 10:00:00,0.6804,0.6807,0.6798,0.67995,47542999950.0
2007-06-08 10:30:00,0.68,0.6801,0.6793,0.6795,41775499827.0
2007-06-08 11:00:00,0.6796,0.6799,0.6796,0.6798,39948099868.0
2007-06-08 11:30:00,0.6799,0.6799,0.6792,0.6794,46939799912.0
2007-06-08 12:00:00,0.6792,0.6795,0.6785,0.6789,59707200728.0
2007-06-08 12:30:00,0.679,0.6795,0.67885,0.6791,46368499915.0
2007-06-08 13:00:00,0.679,0.6791,0.6785,0.6788,45919399842.0
2007-06-08 13:30:00,0.6788,0.679,0.6784,0.6787,35603300045.0
2007-06-08 14:00:00,0.6788,0.6793,0.6787,0.679,31965700034.0
2007-06-08 14:30:00,0.679,0.6793,0.6787,0.6787,46975100242.0
2007-06-08 15:00:00,0.6786,0.67897,0.67848,0.6787,31470899986.0
2007-06-08 15:30:00,0.67875,0.679,0.6785,0.6789,39755899989.0
2007-06-08 16:00:00,0.679,0.6792,0.6788,0.679,36474499932.0
2007-06-08 16:30:00,0.679,0.67915,0.6787,0.6788,33829899984.0
2007-06-08 17:00:00,0.6789,0.6794,0.6788,0.6792,38450499848.0
2007-06-08 17:30:00,0.6791,0.6796,0.6791,0.6795,38346599937.0
2007-06-08 18:00:00,0.6795,0.6797,0.6794,0.67955,34180300045.0
2007-06-08 18:30:00,0.67955,0.6797,0.6793,0.6796,35383999933.0
2007-06-08 19:00:00,0.67955,0.6797,0.6793,0.6794,23634000011.0
2007-06-08 19:30:00,0.6795,0.67955,0.6792,0.6795,27117800016.0
2007-06-08 20:00:00,0.6795,0.6798,0.67945,0.67965,22394500011.0
2007-06-08 20:30:00,0.67965,0.67965,0.6792,0.6792,19533699974.0
2007-06-08 21:00:00,0.6792,0.6795,0.67874,0.67901,16807500004.0
2007-06-08 21:30:00,0.6791,0.6794,0.67905,0.67915,17304200049.0
2007-06-08 22:00:00,0.67915,0.67935,0.6791,0.6793,5626299999.0
2007-06-08 22:30:00,0.6793,0.67935,0.67835,0.6785,15213599979.0
2007-06-10 23:00:00,0.6784,0.6786,0.6782,0.6784,4093800013.0
2007-06-10 23:30:00,0.6784,0.67855,0.67822,0.6784,5921000068.0
2007-06-11 00:00:00,0.6783,0.67875,0.6783,0.67865,4817099994.0
2007-06-11 00:30:00,0.67865,0.6789,0.6785,0.67885,8012900009.0
2007-06-11 01:00:00,0.67885,0.67935,0.6787,0.6793,15103100010.0
2007-06-11 01:30:00,0.6793,0.6794,0.67888,0.6791,7413399944.0
2007-06-11 02:00:00,0.6791,0.67925,0.6785,0.6788,12460634990.0
2007-06-11 02:30:00,0.6787,0.6788,0.6784,0.6788,21932100035.0
2007-06-11 03:00:00,0.6788,0.679,0.67835,0.67855,11807100038.0
2007-06-11 03:30:00,0.67855,0.67865,0.67836,0.6786,4636200013.0
2007-06-11 04:00:00,0.6786,0.67875,0.67833,0.6786,8864900013.0
2007-06-11 04:30:00,0.6786,0.6792,0.67827,0.6792,14652300038.0
2007-06-11 05:00:00,0.6792,0.6792,0.6785,0.6785,11607599995.0
2007-06-11 05:30:00,0.6785,0.6789,0.67845,0.67859,4697000020.0
2007-06-11 06:00:00,0.67864,0.67885,0.67837,0.6788,10098000011.0
2007-06-11 06:30:00,0.6788,0.6789,0.67843,0.6787,11284199966.0
2007-06-11 07:00:00,0.6787,0.6788,0.67845,0.6786,12107199956.0
2007-06-11 07:30:00,0.6785,0.6786,0.67813,0.67855,7883499948.0
2007-06-11 08:00:00,0.6786,0.6789,0.67835,0.6785,26092999974.0
2007-06-11 08:30:00,0.6785,0.6787,0.6783,0.6786,27452199965.0
2007-06-11 09:00:00,0.67865,0.6788,0.6782,0.6783,26031499975.0
2007-06-11 09:30:00,0.6782,0.6788,0.6781,0.6786,32049200003.0
2007-06-11 10:00:00,0.6786,0.6788,0.6784,0.6785,34978399875.0
2007-06-11 10:30:00,0.6785,0.6788,0.67785,0.6779,36660300044.0
2007-06-11 11:00:00,0.6779,0.6783,0.67785,0.6783,24805099966.0
2007-06-11 11:30:00,0.6784,0.6786,0.6783,0.6785,23208637416.0
2007-06-11 12:00:00,0.6784,0.67875,0.67835,0.6787,22692299956.0
2007-06-11 12:30:00,0.6787,0.67875,0.67838,0.6786,30817500007.0
2007-06-11 13:00:00,0.67855,0.6787,0.6782,0.6783,31973499995.0
2007-06-11 13:30:00,0.67835,0.67865,0.67834,0.6786,12865900028.0
2007-06-11 14:00:00,0.6786,0.6786,0.67815,0.67835,18299900074.0
2007-06-11 14:30:00,0.6783,0.6784,0.6781,0.6783,25767699988.0
2007-06-11 15:00:00,0.6782,0.6784,0.6781,0.6784,30393700069.0
2007-06-11 15:30:00,0.6784,0.6785,0.67805,0.6782,34646300056.0
2007-06-11 16:00:00,0.6781,0.6784,0.6781,0.67835,20824099940.0
2007-06-11 16:30:00,0.6784,0.6784,0.6781,0.6784,28310899958.0
2007-06-11 17:00:00,0.6782,0.6786,0.6781,0.6786,35168299916.0
2007-06-11 17:30:00,0.6786,0.67865,0.67835,0.6786,27028999973.0
2007-06-11 18:00:00,0.6786,0.67865,0.6782,0.6782,22025300019.0
2007-06-11 18:30:00,0.6782,0.6784,0.678,0.6784,19586999983.0
2007-06-11 19:00:00,0.6784,0.67855,0.67825,0.67855,13422100045.0
2007-06-11 19:30:00,0.67855,0.6786,0.67795,0.678,19717056036.0
2007-06-11 20:00:00,0.6781,0.67835,0.67782,0.67835,17703900034.0
2007-06-11 20:30:00,0.67835,0.67845,0.67815,0.6783,15636400023.0
2007-06-11 21:00:00,0.6783,0.6783,0.6779,0.678,20413999997.0
2007-06-11 21:30:00,0.6779,0.678,0.67767,0.678,13864100006.0
2007-06-11 22:00:00,0.678,0.6781,0.67785,0.6781,7389499971.0
2007-06-11 22:30:00,0.6781,0.6784,0.67795,0.6783,8192999956.0
2007-06-11 23:00:00,0.6783,0.6784,0.67805,0.6783,5201300010.0
2007-06-11 23:30:00,0.6783,0.6784,0.678,0.6782,6004600027.0
2007-06-12 00:00:00,0.6782,0.67835,0.67812,0.6783,3418400024.0
2007-06-12 00:30:00,0.6783,0.6783,0.67772,0.678,5952699972.0
2007-06-12 01:00:00,0.678,0.6781,0.67775,0.67795,7369699997.0
2007-06-12 01:30:00,0.67795,0.678,0.67759,0.67775,5916800009.0
2007-06-12 02:00:00,0.67772,0.67801,0.6776,0.6779,8222400046.0
2007-06-12 02:30:00,0.67783,0.67795,0.67715,0.6774,17335599952.0
2007-06-12 03:00:00,0.6774,0.67755,0.6773,0.6775,5332599990.0
2007-06-12 03:30:00,0.6775,0.6776,0.67735,0.67745,4421400039.0
2007-06-12 04:00:00,0.67732,0.67755,0.6771,0.67745,3893899999.0
2007-06-12 04:30:00,0.67745,0.67765,0.67715,0.67745,4801499992.0
2007-06-12 05:00:00,0.6776,0.6777,0.67724,0.6776,7498900049.0
2007-06-12 05:30:00,0.67765,0.6777,0.6774,0.6775,9918600034.0
2007-06-12 06:00:00,0.6775,0.6775,0.677,0.67715,10222499987.0
2007-06-12 06:30:00,0.67712,0.67725,0.67694,0.6772,9618199991.0
2007-06-12 07:00:00,0.6773,0.67787,0.67711,0.67725,7837299971.0
2007-06-12 07:30:00,0.6773,0.6774,0.67715,0.6773,8684199944.0
2007-06-12 08:00:00,0.6773,0.67735,0.6766,0.6767,32224200057.0
2007-06-12 08:30:00,0.6768,0.6769,0.6763,0.6766,33099200028.0
2007-06-12 09:00:00,0.6766,0.6767,0.6764,0.67645,32649000020.0
2007-06-12 09:30:00,0.6765,0.6766,0.6763,0.6764,32468600049.0
2007-06-12 10:00:00,0.6764,0.67655,0.676,0.676,40877399980.0
2007-06-12 10:30:00,0.6761,0.6774,0.676,0.6767,40856000043.0
2007-06-12 11:00:00,0.6766,0.6769,0.6764,0.67675,37722199942.0
2007-06-12 11:30:00,0.6767,0.67685,0.6766,0.6768,18284499922.0
2007-06-12 12:00:00,0.6768,0.6768,0.6756,0.6759,48124699845.0
2007-06-12 12:30:00,0.6759,0.6762,0.6759,0.6762,34086499851.0
2007-06-12 13:00:00,0.676,0.67625,0.6759,0.6761,38790299838.0
2007-06-12 13:30:00,0.6761,0.6763,0.6758,0.6762,27641599903.0
2007-06-12 14:00:00,0.67615,0.67635,0.6756,0.6758,26253000086.0
2007-06-12 14:30:00,0.6758,0.6759,0.6756,0.6757,38354999936.0
2007-06-12 15:00:00,0.6758,0.6759,0.6754,0.6755,45742449902.0
2007-06-12 15:30:00,0.6754,0.6756,0.675,0.675,32124499807.0
2007-06-12 16:00:00,0.6751,0.6751,0.6746,0.6747,33491799943.0
2007-06-12 16:30:00,0.6746,0.6751,0.6744,0.6746,37904300132.0
2007-06-12 17:00:00,0.6747,0.67485,0.6745,0.6745,28999999974.0
2007-06-12 17:30:00,0.6746,0.6748,0.6745,0.6746,34610299934.0
2007-06-12 18:00:00,0.6746,0.6747,0.67415,0.6743,36332599945.0
2007-06-12 18:30:00,0.67435,0.67465,0.67425,0.67455,20438999973.0
2007-06-12 19:00:00,0.67455,0.6747,0.67445,0.6745,23923099968.0
2007-06-12 19:30:00,0.6745,0.67455,0.6737,0.67385,29531500071.0
2007-06-12 20:00:00,0.6738,0.67395,0.67375,0.6738,19711699957.0
2007-06-12 20:30:00,0.6737,0.674,0.6737,0.6738,25678499877.0
2007-06-12 21:00:00,0.6738,0.6738,0.6735,0.67375,24907500002.0
2007-06-12 21:30:00,0.67375,0.674,0.67375,0.6738,21135899973.0
2007-06-12 22:00:00,0.67375,0.6741,0.67375,0.674,18132100027.0
2007-06-12 22:30:00,0.674,0.674,0.67355,0.67365,11386400028.0
2007-06-12 23:00:00,0.6736,0.67385,0.6734,0.67385,5087499959.0
2007-06-12 23:30:00,0.6739,0.6739,0.67354,0.67367,7090900005.0
2007-06-13 00:00:00,0.67367,0.67385,0.6735,0.6738,3351300022.0
2007-06-13 00:30:00,0.6738,0.6739,0.67358,0.67365,7087999980.0
2007-06-13 01:00:00,0.67365,0.67375,0.67343,0.6737,8171299980.0
2007-06-13 01:30:00,0.67375,0.67385,0.67328,0.6737,9633100022.0
2007-06-13 02:00:00,0.6737,0.6738,0.67345,0.6736,24392599880.0
2007-06-13 02:30:00,0.6736,0.67365,0.67325,0.6733,15858099944.0
2007-06-13 03:00:00,0.6733,0.6734,0.6728,0.6731,24947499888.0
2007-06-13 03:30:00,0.6731,0.6734,0.673,0.67335,17826399958.0
2007-06-13 04:00:00,0.67335,0.6737,0.6733,0.67355,9456399972.0
2007-06-13 04:30:00,0.67355,0.6737,0.67312,0.67365,11818199967.0
2007-06-13 05:00:00,0.67365,0.6737,0.6734,0.6735,10603799994.0
2007-06-13 05:30:00,0.6735,0.6738,0.67344,0.67357,11316515610.0
2007-06-13 06:00:00,0.6737,0.6743,0.6735,0.6743,33884300036.0
2007-06-13 06:30:00,0.6743,0.6744,0.67385,0.6742,32431299972.0
2007-06-13 07:00:00,0.6742,0.6744,0.67399,0.6743,12949399963.0
2007-06-13 07:30:00,0.6743,0.6746,0.67393,0.67415,23465100012.0
2007-06-13 08:00:00,0.6742,0.6743,0.67395,0.6742,20064000071.0
2007-06-13 08:30:00,0.6742,0.6743,0.6738,0.674,35672699988.0
2007-06-13 09:00:00,0.674,0.6741,0.6735,0.6736,36881399900.0
2007-06-13 09:30:00,0.6737,0.6738,0.6734,0.67355,17383300046.0
2007-06-13 10:00:00,0.67355,0.6739,0.6734,0.6737,41292699938.0
2007-06-13 10:30:00,0.6737,0.6747,0.6737,0.6738,34888700011.0
2007-06-13 11:00:00,0.6739,0.6741,0.6736,0.6737,43914400089.0
2007-06-13 11:30:00,0.6738,0.6742,0.6735,0.6742,41941899971.0
2007-06-13 12:00:00,0.6742,0.6742,0.6738,0.6739,35408000124.0
2007-06-13 12:30:00,0.6739,0.6743,0.67385,0.67415,34177199865.0
2007-06-13 13:00:00,0.6741,0.67455,0.674,0.6745,33913800069.0
2007-06-13 13:30:00,0.6745,0.67455,0.67415,0.6743,25480099992.0
2007-06-13 14:00:00,0.6743,0.6748,0.6742,0.6744,41328500049.0
2007-06-13 14:30:00,0.6744,0.675,0.6741,0.6745,46001200039.0
2007-06-13 15:00:00,0.6746,0.675,0.6745,0.6748,41989599867.0
2007-06-13 15:30:00,0.6748,0.675,0.6746,0.6747,33412799948.0
2007-06-13 16:00:00,0.6748,0.675,0.6745,0.6745,51471099976.0
2007-06-13 16:30:00,0.6746,0.6747,0.6741,0.6743,41189899905.0
2007-06-13 17:00:00,0.6744,0.6744,0.67375,0.674,27509799917.0
2007-06-13 17:30:00,0.674,0.6741,0.67375,0.6738,30347700038.0
2007-06-13 18:00:00,0.6738,0.6739,0.6736,0.6738,33009999825.0
2007-06-13 18:30:00,0.67385,0.67395,0.67355,0.6737,25649799905.0
2007-06-13 19:00:00,0.6737,0.67385,0.6736,0.6738,22879799981.0
2007-06-13 19:30:00,0.6738,0.674,0.6737,0.6739,17383499966.0
2007-06-13 20:00:00,0.6739,0.674,0.67365,0.674,19384899952.0
2007-06-13 20:30:00,0.674,0.6744,0.67395,0.6744,27300400104.0
2007-06-13 21:00:00,0.6744,0.6745,0.6741,0.6745,28968400063.0
2007-06-13 21:30:00,0.6745,0.6748,0.67435,0.6745,27578900009.0
2007-06-13 22:00:00,0.6745,0.6747,0.67435,0.6744,20362599905.0
2007-06-13 22:30:00,0.6744,0.67455,0.67419,0.67445,13286699967.0
2007-06-13 23:00:00,0.6745,0.6747,0.67427,0.6746,7710800024.0
2007-06-13 23:30:00,0.6746,0.67465,0.67444,0.6745,7793700036.0
2007-06-14 00:00:00,0.6746,0.67465,0.67444,0.67445,5587700024.0
2007-06-14 00:30:00,0.67455,0.6746,0.67432,0.67455,4927999950.0
2007-06-14 01:00:00,0.67455,0.67475,0.6745,0.6747,7423399966.0
2007-06-14 01:30:00,0.6746,0.6748,0.6744,0.67465,12658400059.0
2007-06-14 02:00:00,0.67465,0.6747,0.67403,0.6744,12989000074.0
2007-06-14 02:30:00,0.6743,0.6744,0.67412,0.6743,6138000009.0
2007-06-14 03:00:00,0.6743,0.6745,0.67417,0.6745,7858899987.0
2007-06-14 03:30:00,0.6745,0.6746,0.67426,0.6745,11361399978.0
2007-06-14 04:00:00,0.6745,0.67485,0.67435,0.6748,7712400000.0
2007-06-14 04:30:00,0.6747,0.67495,0.67465,0.67485,16876699964.0
2007-06-14 05:00:00,0.6749,0.67505,0.67459,0.675,12032300003.0
2007-06-14 05:30:00,0.675,0.6751,0.67473,0.67495,11698899966.0
2007-06-14 06:00:00,0.675,0.67505,0.67481,0.6749,8026699935.0
2007-06-14 06:30:00,0.6749,0.6749,0.67446,0.67483,13892600008.0
2007-06-14 07:00:00,0.6749,0.675,0.67458,0.67474,7546399944.0
2007-06-14 07:30:00,0.6749,0.675,0.67457,0.6749,9518600010.0
2007-06-14 08:00:00,0.6749,0.675,0.6747,0.675,25049599940.0
2007-06-14 08:30:00,0.675,0.6751,0.6748,0.6751,34499600007.0
2007-06-14 09:00:00,0.675,0.67525,0.6746,0.675,33681899992.0
2007-06-14 09:30:00,0.675,0.67535,0.67485,0.6753,25411899876.0
2007-06-14 10:00:00,0.6753,0.67595,0.6752,0.6754,32113399916.0
2007-06-14 10:30:00,0.6755,0.6757,0.67505,0.6756,37344600012.0
2007-06-14 11:00:00,0.6756,0.6757,0.6749,0.67505,41636500001.0
2007-06-14 11:30:00,0.67505,0.6755,0.67505,0.6751,22253399952.0
2007-06-14 12:00:00,0.67515,0.6759,0.675,0.67585,33182199931.0
2007-06-14 12:30:00,0.676,0.6764,0.6756,0.6756,32556799941.0
2007-06-14 13:00:00,0.6755,0.6758,0.6751,0.6758,35997899939.0
2007-06-14 13:30:00,0.6758,0.6761,0.6757,0.676,19434699997.0
2007-06-14 14:00:00,0.676,0.6761,0.6755,0.6757,31915800004.0
2007-06-14 14:30:00,0.6757,0.6761,0.6754,0.6755,40863999746.0
2007-06-14 15:00:00,0.6754,0.6759,0.6754,0.6759,26253199919.0
2007-06-14 15:30:00,0.6759,0.6763,0.67585,0.676,35258600003.0
2007-06-14 16:00:00,0.6759,0.6764,0.6759,0.6762,42190499898.0
2007-06-14 16:30:00,0.6763,0.6764,0.676,0.676,44007300086.0
2007-06-14 17:00:00,0.6759,0.676,0.6754,0.6758,30451899839.0
2007-06-14 17:30:00,0.6758,0.6761,0.67565,0.6757,25790899921.0
2007-06-14 18:00:00,0.6757,0.676,0.67555,0.6757,18345199949.0
2007-06-14 18:30:00,0.6757,0.6759,0.67565,0.6758,15956899964.0
2007-06-14 19:00:00,0.6758,0.6759,0.6757,0.6759,16564599980.0
2007-06-14 19:30:00,0.6759,0.6759,0.6754,0.6755,23065300026.0
2007-06-14 20:00:00,0.6755,0.67555,0.67525,0.6754,16017200007.0
2007-06-14 20:30:00,0.6754,0.67565,0.67532,0.6756,17481699933.0
2007-06-14 21:00:00,0.6756,0.6759,0.67555,0.6757,17873399983.0
2007-06-14 21:30:00,0.6757,0.6758,0.67538,0.6755,16242499973.0
2007-06-14 22:00:00,0.6755,0.6757,0.67545,0.6757,8683200034.0
2007-06-14 22:30:00,0.6757,0.67585,0.67545,0.6756,15962899986.0
2007-06-14 23:00:00,0.6756,0.6758,0.6753,0.67565,8850200060.0
2007-06-14 23:30:00,0.6757,0.67575,0.67527,0.6757,9068900050.0
2007-06-15 00:00:00,0.6757,0.6758,0.67545,0.6758,13018100095.0
2007-06-15 00:30:00,0.6758,0.6759,0.6756,0.6759,7235699965.0
2007-06-15 01:00:00,0.6759,0.6759,0.67562,0.6758,4339800029.0
2007-06-15 01:30:00,0.6758,0.6759,0.67555,0.67575,12186999978.0
2007-06-15 02:00:00,0.6758,0.676,0.67575,0.6758,11056900013.0
2007-06-15 02:30:00,0.6758,0.676,0.67573,0.6759,11323799990.0
2007-06-15 03:00:00,0.6759,0.6761,0.67573,0.67605,10045699957.0
2007-06-15 03:30:00,0.67595,0.67617,0.67578,0.676,7840400040.0
2007-06-15 04:00:00,0.67595,0.67635,0.67588,0.6763,16636199999.0
2007-06-15 04:30:00,0.6763,0.6763,0.676,0.6761,11069499956.0
2007-06-15 05:00:00,0.6761,0.6762,0.67605,0.6761,9614999963.0
2007-06-15 05:30:00,0.67615,0.6762,0.67595,0.6762,7122100014.0
2007-06-15 06:00:00,0.6762,0.6763,0.67602,0.67615,11799199988.0
2007-06-15 06:30:00,0.6762,0.6762,0.67584,0.67595,9751200043.0
2007-06-15 07:00:00,0.676,0.67615,0.67583,0.67605,10564299982.0
2007-06-15 07:30:00,0.676,0.6762,0.67573,0.6761,10595399936.0
2007-06-15 08:00:00,0.6761,0.6761,0.6756,0.67575,25223400026.0
2007-06-15 08:30:00,0.67575,0.6762,0.6756,0.676,25305599972.0
2007-06-15 09:00:00,0.676,0.676,0.6756,0.6759,28878699957.0
2007-06-15 09:30:00,0.6759,0.676,0.6755,0.676,34086799980.0
2007-06-15 10:00:00,0.676,0.6762,0.67585,0.67585,33219099992.0
2007-06-15 10:30:00,0.6759,0.676,0.6756,0.6758,33784000185.0
2007-06-15 11:00:00,0.6758,0.67585,0.67555,0.6757,22225099877.0
2007-06-15 11:30:00,0.6757,0.6757,0.6753,0.6753,30460000024.0
2007-06-15 12:00:00,0.6754,0.6757,0.6753,0.6756,29017099800.0
2007-06-15 12:30:00,0.6757,0.6757,0.6754,0.6756,27725499935.0
2007-06-15 13:00:00,0.67555,0.67575,0.67535,0.6756,30486499940.0
2007-06-15 13:30:00,0.6756,0.6758,0.67541,0.6757,25852499904.0
2007-06-15 14:00:00,0.6757,0.6763,0.6756,0.6763,34670999985.0
2007-06-15 14:30:00,0.6761,0.6763,0.6755,0.6757,32605499949.0
2007-06-15 15:00:00,0.67565,0.676,0.6756,0.67575,44416899986.0
2007-06-15 15:30:00,0.6757,0.6758,0.6754,0.6755,33326800040.0
2007-06-15 16:00:00,0.6755,0.6759,0.67508,0.6754,44694899983.0
2007-06-15 16:30:00,0.6753,0.676,0.6753,0.6759,48922899984.0
2007-06-15 17:00:00,0.676,0.6762,0.6756,0.6761,40137899903.0
2007-06-15 17:30:00,0.6761,0.6762,0.6759,0.676,28343999963.0
2007-06-15 18:00:00,0.6761,0.6762,0.6759,0.6761,30450100020.0
2007-06-15 18:30:00,0.6761,0.6765,0.676,0.6765,18863399923.0
2007-06-15 19:00:00,0.6765,0.6767,0.67635,0.6767,21469099907.0
2007-06-15 19:30:00,0.6767,0.67685,0.6766,0.6768,21046400061.0
2007-06-15 20:00:00,0.6768,0.67745,0.67665,0.6774,25063199947.0
2007-06-15 20:30:00,0.6774,0.6774,0.6771,0.6773,24086999914.0
2007-06-15 21:00:00,0.67725,0.6774,0.67714,0.6774,12692200002.0
2007-06-15 21:30:00,0.6774,0.6777,0.67704,0.6774,17298200019.0
2007-06-15 22:00:00,0.6774,0.6774,0.6771,0.67735,9790599981.0
2007-06-15 22:30:00,0.67735,0.6776,0.6772,0.6773,7867799983.0
2007-06-17 23:00:00,0.6768,0.6772,0.6766,0.6769,4398900032.0
2007-06-17 23:30:00,0.67711,0.67731,0.6763,0.677,3263900021.0
2007-06-18 00:00:00,0.677,0.6771,0.67645,0.6769,4266500002.0
2007-06-18 00:30:00,0.6769,0.6771,0.6767,0.677,2934999997.0
2007-06-18 01:00:00,0.677,0.677,0.67665,0.6769,6411199991.0
2007-06-18 01:30:00,0.6769,0.6772,0.67675,0.677,7805500024.0
2007-06-18 02:00:00,0.677,0.6774,0.67685,0.67735,12044999924.0
2007-06-18 02:30:00,0.67735,0.6775,0.67705,0.67715,6032799989.0
2007-06-18 03:00:00,0.6772,0.6772,0.6769,0.67707,5586000023.0
2007-06-18 03:30:00,0.67695,0.6773,0.67685,0.6769,5483599989.0
2007-06-18 04:00:00,0.6769,0.6773,0.67674,0.67715,9822400015.0
2007-06-18 04:30:00,0.6769,0.67725,0.67673,0.6772,10617499975.0
2007-06-18 05:00:00,0.67715,0.67725,0.67688,0.6772,5076699990.0
2007-06-18 05:30:00,0.67695,0.67725,0.67695,0.67715,3509499993.0
2007-06-18 06:00:00,0.67715,0.6772,0.67677,0.67705,7874799973.0
2007-06-18 06:30:00,0.67705,0.6771,0.67675,0.6769,8084400002.0
2007-06-18 07:00:00,0.6769,0.6771,0.67676,0.67695,12693999891.0
2007-06-18 07:30:00,0.677,0.6771,0.67655,0.6766,14047099986.0
2007-06-18 08:00:00,0.6766,0.6766,0.67635,0.6765,15990300021.0
2007-06-18 08:30:00,0.6765,0.6767,0.67575,0.676,30182300014.0
2007-06-18 09:00:00,0.676,0.67605,0.67515,0.6752,34473999923.0
2007-06-18 09:30:00,0.67525,0.67535,0.6749,0.67535,30889200020.0
2007-06-18 10:00:00,0.67535,0.6756,0.67525,0.6754,30277899943.0
2007-06-18 10:30:00,0.67535,0.67595,0.6753,0.6756,35372700050.0
2007-06-18 11:00:00,0.6755,0.6761,0.6755,0.67605,18278200008.0
2007-06-18 11:30:00,0.67605,0.67645,0.67585,0.67645,25850999978.0
2007-06-18 12:00:00,0.67645,0.6767,0.6763,0.6767,34118799964.0
2007-06-18 12:30:00,0.6767,0.67675,0.6763,0.6764,29068199950.0
2007-06-18 13:00:00,0.6765,0.67665,0.6762,0.6765,30169400079.0
2007-06-18 13:30:00,0.6765,0.6769,0.6764,0.67675,26352699971.0
2007-06-18 14:00:00,0.6766,0.6767,0.6762,0.67645,25200199944.0
2007-06-18 14:30:00,0.67645,0.6766,0.6762,0.6766,30501799963.0
2007-06-18 15:00:00,0.6767,0.6767,0.6762,0.6764,27567700042.0
2007-06-18 15:30:00,0.67635,0.6765,0.6762,0.6764,31909700090.0
2007-06-18 16:00:00,0.6763,0.6765,0.6762,0.67625,24456000159.0
2007-06-18 16:30:00,0.67625,0.6765,0.6761,0.6762,31832400014.0
2007-06-18 17:00:00,0.6761,0.6765,0.6761,0.67635,28622599913.0
2007-06-18 17:30:00,0.67635,0.6764,0.67595,0.6761,27192300040.0
2007-06-18 18:00:00,0.67605,0.67615,0.6758,0.676,21339799954.0
2007-06-18 18:30:00,0.676,0.6762,0.67585,0.6761,23520899943.0
2007-06-18 19:00:00,0.6761,0.67625,0.67605,0.6762,11070300020.0
2007-06-18 19:30:00,0.6762,0.67635,0.6761,0.6763,24233699960.0
2007-06-18 20:00:00,0.6763,0.6764,0.676,0.67635,14619900006.0
2007-06-18 20:30:00,0.67635,0.6764,0.67597,0.6761,18549600005.0
2007-06-18 21:00:00,0.6761,0.6763,0.676,0.6762,19232099898.0
2007-06-18 21:30:00,0.6762,0.67625,0.67601,0.67615,9075099969.0
2007-06-18 22:00:00,0.6761,0.6763,0.67597,0.67605,14301999945.0
2007-06-18 22:30:00,0.6761,0.6764,0.676,0.67625,20535599953.0
2007-06-18 23:00:00,0.6762,0.67635,0.67605,0.6762,4544400010.0
2007-06-18 23:30:00,0.6762,0.6763,0.67595,0.6763,6373200014.0
2007-06-19 00:00:00,0.6763,0.6763,0.67589,0.6761,11468999960.0
2007-06-19 00:30:00,0.67595,0.6762,0.67592,0.67615,5354599974.0
2007-06-19 01:00:00,0.6762,0.67635,0.67605,0.6762,4840699985.0
2007-06-19 01:30:00,0.67625,0.6763,0.6761,0.6763,3972199995.0
2007-06-19 02:00:00,0.6763,0.6765,0.67605,0.67645,9249100003.0
2007-06-19 02:30:00,0.6763,0.6765,0.67624,0.6765,3802499997.0
2007-06-19 03:00:00,0.6765,0.6765,0.67607,0.67635,3394199995.0
2007-06-19 03:30:00,0.67614,0.6764,0.676,0.6762,5990300005.0
2007-06-19 04:00:00,0.6762,0.67635,0.67594,0.676,7319200015.0
2007-06-19 04:30:00,0.67605,0.6762,0.67585,0.6762,5115499999.0
2007-06-19 05:00:00,0.6762,0.6764,0.67594,0.67635,11151899952.0
2007-06-19 05:30:00,0.67635,0.67645,0.67613,0.67618,6853299987.0
2007-06-19 06:00:00,0.67635,0.6765,0.67622,0.6764,8703799996.0
2007-06-19 06:30:00,0.6764,0.67645,0.67599,0.67635,7332500012.0
2007-06-19 07:00:00,0.67623,0.67655,0.676,0.6765,6560500004.0
2007-06-19 07:30:00,0.6765,0.6765,0.67615,0.6765,17132599993.0
2007-06-19 08:00:00,0.6764,0.67655,0.6762,0.6763,25766099968.0
2007-06-19 08:30:00,0.67635,0.67645,0.6762,0.6763,19879399949.0
2007-06-19 09:00:00,0.6763,0.6764,0.6757,0.67585,28442200023.0
2007-06-19 09:30:00,0.6759,0.67605,0.6756,0.67565,31319099836.0
2007-06-19 10:00:00,0.6755,0.67575,0.6755,0.6756,19092600012.0
2007-06-19 10:30:00,0.6756,0.676,0.6753,0.6753,40126699891.0
2007-06-19 11:00:00,0.6753,0.6754,0.67455,0.6747,41373299758.0
2007-06-19 11:30:00,0.6747,0.67495,0.67461,0.67485,14153199873.0
2007-06-19 12:00:00,0.67485,0.67495,0.6746,0.67465,23105699972.0
2007-06-19 12:30:00,0.6747,0.67485,0.6746,0.67475,18660499930.0
2007-06-19 13:00:00,0.67475,0.67505,0.6744,0.67465,25575899916.0
2007-06-19 13:30:00,0.67465,0.6748,0.6744,0.67465,26372600042.0
2007-06-19 14:00:00,0.67465,0.67485,0.6742,0.6744,26531999783.0
2007-06-19 14:30:00,0.6745,0.67465,0.6742,0.6742,33291100111.0
2007-06-19 15:00:00,0.67425,0.67445,0.67415,0.67435,25792799947.0
2007-06-19 15:30:00,0.67435,0.6745,0.6741,0.6744,21483099948.0
2007-06-19 16:00:00,0.6744,0.6746,0.67427,0.6745,38310257907.0
2007-06-19 16:30:00,0.67445,0.6746,0.6741,0.6746,30489299983.0
2007-06-19 17:00:00,0.6745,0.6747,0.6743,0.6745,40189800066.0
2007-06-19 17:30:00,0.6745,0.6747,0.6744,0.6746,34031099964.0
2007-06-19 18:00:00,0.6747,0.6749,0.6746,0.6749,30066900100.0
2007-06-19 18:30:00,0.6749,0.67495,0.6747,0.6749,20673499961.0
2007-06-19 19:00:00,0.6748,0.6752,0.6748,0.6751,24718499977.0
2007-06-19 19:30:00,0.6751,0.67535,0.675,0.675,20588199987.0
2007-06-19 20:00:00,0.675,0.6753,0.6749,0.6752,17011799948.0
2007-06-19 20:30:00,0.6752,0.6752,0.67475,0.675,14112799985.0
2007-06-19 21:00:00,0.675,0.6752,0.6749,0.67515,12103500038.0
2007-06-19 21:30:00,0.6752,0.6752,0.67478,0.6751,11070599985.0
2007-06-19 22:00:00,0.6751,0.6752,0.67495,0.6751,6715299964.0
2007-06-19 22:30:00,0.6751,0.67515,0.67475,0.6748,8158900004.0
2007-06-19 23:00:00,0.6748,0.6753,0.67476,0.67505,5274999969.0
2007-06-19 23:30:00,0.6751,0.6752,0.6749,0.67505,4125300038.0
2007-06-20 00:00:00,0.6751,0.6753,0.67495,0.6752,5246799981.0
2007-06-20 00:30:00,0.67521,0.67535,0.675,0.6753,2462299992.0
2007-06-20 01:00:00,0.6753,0.67535,0.6749,0.6753,3848699977.0
2007-06-20 01:30:00,0.67515,0.67546,0.67509,0.6754,4891899980.0
2007-06-20 02:00:00,0.6754,0.6754,0.67496,0.67513,4308200012.0
2007-06-20 02:30:00,0.67518,0.67545,0.67497,0.67545,3724100001.0
2007-06-20 03:00:00,0.67545,0.6756,0.67535,0.6755,4025100022.0
2007-06-20 03:30:00,0.67555,0.6756,0.67527,0.67545,11290399992.0
2007-06-20 04:00:00,0.67545,0.67555,0.67513,0.67555,5169000027.0
2007-06-20 04:30:00,0.6755,0.6756,0.67514,0.6753,4435199985.0
2007-06-20 05:00:00,0.67538,0.67575,0.67522,0.67555,7503299979.0
2007-06-20 05:30:00,0.67555,0.67595,0.67554,0.6758,8106099995.0
2007-06-20 06:00:00,0.6758,0.67585,0.67542,0.67565,5349300029.0
2007-06-20 06:30:00,0.6757,0.67575,0.6756,0.67565,3074199981.0
2007-06-20 07:00:00,0.67565,0.6757,0.67526,0.67536,5710000009.0
2007-06-20 07:30:00,0.6755,0.67555,0.67515,0.67525,8751800047.0
2007-06-20 08:00:00,0.6752,0.6753,0.6748,0.675,18178000047.0
2007-06-20 08:30:00,0.67495,0.6751,0.67485,0.675,17255499892.0
2007-06-20 09:00:00,0.675,0.6753,0.6747,0.67495,38177499769.0
2007-06-20 09:30:00,0.67495,0.67535,0.6748,0.67525,33203599865.0
2007-06-20 10:00:00,0.6753,0.6757,0.6752,0.6755,25697900019.0
2007-06-20 10:30:00,0.6755,0.6755,0.6737,0.6742,34317699850.0
2007-06-20 11:00:00,0.6741,0.6743,0.674,0.6741,32457100026.0
2007-06-20 11:30:00,0.67415,0.6742,0.6738,0.6738,37020199825.0
2007-06-20 12:00:00,0.6737,0.674,0.6735,0.674,37077099866.0
2007-06-20 12:30:00,0.6739,0.6742,0.6739,0.67405,26432199971.0
2007-06-20 13:00:00,0.6741,0.6741,0.6738,0.6738,29795199911.0
2007-06-20 13:30:00,0.6739,0.67405,0.6737,0.67395,32106899927.0
2007-06-20 14:00:00,0.6739,0.674,0.6735,0.6738,26527499737.0
2007-06-20 14:30:00,0.6738,0.67385,0.6736,0.6736,32249799962.0
2007-06-20 15:00:00,0.6737,0.6738,0.6735,0.6736,21902200034.0
2007-06-20 15:30:00,0.6736,0.67365,0.67325,0.67335,27255599897.0
2007-06-20 16:00:00,0.6732,0.67375,0.6732,0.6735,25566100074.0
2007-06-20 16:30:00,0.6736,0.6737,0.6731,0.6732,36900199817.0
2007-06-20 17:00:00,0.6733,0.67345,0.6731,0.67345,33945999975.0
2007-06-20 17:30:00,0.6735,0.6735,0.67315,0.6734,21751100043.0
2007-06-20 18:00:00,0.6734,0.6735,0.67305,0.6733,27370899949.0
2007-06-20 18:30:00,0.6733,0.67335,0.6731,0.67325,23324199915.0
2007-06-20 19:00:00,0.6731,0.6732,0.6728,0.67295,17889699947.0
2007-06-20 19:30:00,0.67295,0.673,0.67265,0.6727,15974600055.0
2007-06-20 20:00:00,0.6727,0.67285,0.6725,0.6725,23553499969.0
2007-06-20 20:30:00,0.6726,0.67265,0.67232,0.6726,16651100100.0
2007-06-20 21:00:00,0.6726,0.6727,0.6724,0.67255,21968699958.0
2007-06-20 21:30:00,0.6726,0.6726,0.67225,0.6724,23972199994.0
2007-06-20 22:00:00,0.67245,0.6725,0.67215,0.6724,23309899900.0
2007-06-20 22:30:00,0.6724,0.6727,0.67225,0.6724,21042899967.0
2007-06-20 23:00:00,0.67235,0.67255,0.67215,0.6723,6591400041.0
2007-06-20 23:30:00,0.6723,0.6725,0.67209,0.67245,5536799994.0
2007-06-21 00:00:00,0.67245,0.6727,0.6724,0.6726,6435899974.0
2007-06-21 00:30:00,0.6726,0.6727,0.67225,0.67235,5507400001.0
2007-06-21 01:00:00,0.67235,0.67265,0.67211,0.6725,4856499992.0
2007-06-21 01:30:00,0.6726,0.6726,0.6723,0.6724,5650299975.0
2007-06-21 02:00:00,0.67245,0.6725,0.67216,0.6724,6443000017.0
2007-06-21 02:30:00,0.6724,0.6725,0.67209,0.67225,12947600023.0
2007-06-21 03:00:00,0.6723,0.67235,0.67193,0.6723,3637299990.0
2007-06-21 03:30:00,0.6723,0.6724,0.6719,0.6723,5358699974.0
2007-06-21 04:00:00,0.6723,0.67245,0.67188,0.6724,7433499948.0
2007-06-21 04:30:00,0.6724,0.6725,0.67202,0.67235,5127899973.0
2007-06-21 05:00:00,0.6724,0.67262,0.6722,0.6724,5210100012.0
2007-06-21 05:30:00,0.67245,0.67255,0.67227,0.6725,3299200009.0
2007-06-21 06:00:00,0.6725,0.6726,0.67217,0.6725,2829299999.0
2007-06-21 06:30:00,0.6725,0.6726,0.67228,0.6725,8965899955.0
2007-06-21 07:00:00,0.6725,0.67255,0.67209,0.67225,5498299978.0
2007-06-21 07:30:00,0.67218,0.6727,0.67203,0.6726,11705299988.0
2007-06-21 08:00:00,0.6726,0.6727,0.6721,0.67235,19203899974.0
2007-06-21 08:30:00,0.6724,0.6725,0.6721,0.6722,26687999851.0
2007-06-21 09:00:00,0.6722,0.6722,0.6712,0.6717,30498799923.0
2007-06-21 09:30:00,0.6716,0.6717,0.67135,0.67145,26539999931.0
2007-06-21 10:00:00,0.6715,0.6718,0.67145,0.6715,32273699897.0
2007-06-21 10:30:00,0.6715,0.67195,0.67145,0.6718,34912200023.0
2007-06-21 11:00:00,0.67175,0.6721,0.67155,0.672,34354099928.0
2007-06-21 11:30:00,0.672,0.6724,0.67185,0.6723,36416999981.0
2007-06-21 12:00:00,0.6723,0.6725,0.6722,0.6723,34681099863.0
2007-06-21 12:30:00,0.6723,0.6724,0.6721,0.6722,20835599887.0
2007-06-21 13:00:00,0.6721,0.6724,0.6714,0.6715,37027499884.0
2007-06-21 13:30:00,0.6714,0.6719,0.6714,0.6718,33521600023.0
2007-06-21 14:00:00,0.6717,0.67225,0.6717,0.672,40030000010.0
2007-06-21 14:30:00,0.6722,0.6726,0.6721,0.6726,26171499938.0
2007-06-21 15:00:00,0.6726,0.6726,0.67225,0.6724,33065999827.0
2007-06-21 15:30:00,0.67235,0.6725,0.67225,0.67235,32355399858.0
2007-06-21 16:00:00,0.67235,0.67265,0.67225,0.6725,27589899909.0
2007-06-21 16:30:00,0.6726,0.6726,0.6723,0.6723,30263699911.0
2007-06-21 17:00:00,0.6724,0.67255,0.6723,0.67255,27327599853.0
2007-06-21 17:30:00,0.67255,0.67255,0.6723,0.6724,31127499911.0
2007-06-21 18:00:00,0.6725,0.6725,0.67215,0.6722,28826717362.0
2007-06-21 18:30:00,0.6722,0.6723,0.67205,0.6721,23826299920.0
2007-06-21 19:00:00,0.6722,0.6725,0.67215,0.6725,11954300022.0
2007-06-21 19:30:00,0.6725,0.6725,0.672,0.6721,24220699948.0
2007-06-21 20:00:00,0.6721,0.6721,0.6718,0.6718,29500999851.0
2007-06-21 20:30:00,0.6719,0.6721,0.67185,0.672,23726700004.0
2007-06-21 21:00:00,0.672,0.6722,0.67187,0.67205,12749400016.0
2007-06-21 21:30:00,0.67205,0.6721,0.67185,0.67185,20105299929.0
2007-06-21 22:00:00,0.67185,0.6721,0.67185,0.672,9233800001.0
2007-06-21 22:30:00,0.672,0.6721,0.6716,0.6716,11373699998.0
2007-06-21 23:00:00,0.6717,0.6721,0.6715,0.672,4078700005.0
2007-06-21 23:30:00,0.672,0.67205,0.67165,0.6718,5640900113.0
2007-06-22 00:00:00,0.6718,0.67193,0.67152,0.67186,6602299997.0
2007-06-22 00:30:00,0.67165,0.6721,0.67165,0.67195,5015399972.0
2007-06-22 01:00:00,0.672,0.67205,0.67183,0.67195,4785299978.0
2007-06-22 01:30:00,0.672,0.6722,0.6718,0.6721,8891100059.0
2007-06-22 02:00:00,0.6721,0.6721,0.67167,0.67185,11154599949.0
2007-06-22 02:30:00,0.67185,0.672,0.67175,0.672,3116399984.0
2007-06-22 03:00:00,0.672,0.6721,0.67187,0.6721,3645799988.0
2007-06-22 03:30:00,0.6721,0.6721,0.67167,0.6719,5775999993.0
2007-06-22 04:00:00,0.6719,0.672,0.67166,0.67195,2574900017.0
2007-06-22 04:30:00,0.67195,0.6721,0.67172,0.6721,6062099976.0
2007-06-22 05:00:00,0.6719,0.6722,0.67189,0.6721,9627699974.0
2007-06-22 05:30:00,0.6721,0.6722,0.67188,0.6721,7488999972.0
2007-06-22 06:00:00,0.6721,0.6722,0.67192,0.6721,10401500042.0
2007-06-22 06:30:00,0.6721,0.6721,0.67188,0.6721,6265999993.0
2007-06-22 07:00:00,0.6721,0.67226,0.67192,0.672,9046399964.0
2007-06-22 07:30:00,0.672,0.67225,0.67195,0.67205,15204700016.0
2007-06-22 08:00:00,0.67205,0.67275,0.6719,0.67245,29523200014.0
2007-06-22 08:30:00,0.6725,0.6726,0.6723,0.6724,33255899824.0
2007-06-22 09:00:00,0.6723,0.6724,0.672,0.6724,34667900046.0
2007-06-22 09:30:00,0.6724,0.6726,0.672,0.67205,26951099896.0
2007-06-22 10:00:00,0.67205,0.6723,0.6716,0.6723,36020199861.0
2007-06-22 10:30:00,0.6723,0.67255,0.6722,0.67245,36302200010.0
2007-06-22 11:00:00,0.6725,0.6726,0.67201,0.6724,21381799843.0
2007-06-22 11:30:00,0.6724,0.6731,0.6724,0.6729,40742200100.0
2007-06-22 12:00:00,0.67295,0.673,0.6727,0.6729,22203399910.0
2007-06-22 12:30:00,0.6729,0.6729,0.67265,0.6727,20049300016.0
2007-06-22 13:00:00,0.6727,0.6728,0.67245,0.67265,22493599959.0
2007-06-22 13:30:00,0.6725,0.673,0.6725,0.6728,32327899788.0
2007-06-22 14:00:00,0.6728,0.6736,0.6727,0.6732,53154199565.0
2007-06-22 14:30:00,0.6733,0.6735,0.6729,0.6734,36223399755.0
2007-06-22 15:00:00,0.6734,0.6734,0.673,0.6734,26506099959.0
2007-06-22 15:30:00,0.6734,0.6735,0.67315,0.6734,24313199952.0
2007-06-22 16:00:00,0.6735,0.67355,0.6732,0.6735,27393899865.0
2007-06-22 16:30:00,0.6736,0.67365,0.6726,0.6727,43593199954.0
2007-06-22 17:00:00,0.6728,0.673,0.6727,0.6728,24951700040.0
2007-06-22 17:30:00,0.6728,0.67295,0.6725,0.6727,27494599925.0
2007-06-22 18:00:00,0.6726,0.67315,0.6726,0.6731,29940599949.0
2007-06-22 18:30:00,0.6731,0.6732,0.67285,0.67315,16523900013.0
2007-06-22 19:00:00,0.67315,0.67345,0.6731,0.67345,27806400067.0
2007-06-22 19:30:00,0.67345,0.67355,0.67325,0.6734,22275600057.0
2007-06-22 20:00:00,0.6734,0.6738,0.67325,0.67365,22296599922.0
2007-06-22 20:30:00,0.6737,0.6737,0.67335,0.67335,20406999939.0
2007-06-22 21:00:00,0.67345,0.6736,0.6734,0.6735,15007799971.0
2007-06-22 21:30:00,0.6735,0.6737,0.67345,0.6737,12239599955.0
2007-06-22 22:00:00,0.6737,0.6738,0.6734,0.67365,4449000001.0
2007-06-22 22:30:00,0.67365,0.67375,0.67345,0.6735,6257499968.0
2007-06-24 23:00:00,0.67367,0.67388,0.67355,0.67362,3857000024.0
2007-06-24 23:30:00,0.6737,0.67377,0.6731,0.6735,3857200018.0
2007-06-25 00:00:00,0.6735,0.6737,0.67326,0.6733,5514499996.0
2007-06-25 00:30:00,0.6734,0.6735,0.67315,0.67335,3545400005.0
2007-06-25 01:00:00,0.6734,0.6734,0.67305,0.67325,7087799977.0
2007-06-25 01:30:00,0.67325,0.6735,0.6731,0.6734,11990399984.0
2007-06-25 02:00:00,0.67332,0.6737,0.67314,0.6736,16685400005.0
2007-06-25 02:30:00,0.6736,0.6737,0.67335,0.6737,14506700041.0
2007-06-25 03:00:00,0.6737,0.67375,0.67326,0.6735,11903099971.0
2007-06-25 03:30:00,0.6735,0.6736,0.67323,0.6734,4729199960.0
2007-06-25 04:00:00,0.67335,0.67345,0.6731,0.6732,11161699968.0
2007-06-25 04:30:00,0.6732,0.6734,0.67305,0.67315,9485199939.0
2007-06-25 05:00:00,0.6733,0.6734,0.67311,0.67325,5146299991.0
2007-06-25 05:30:00,0.67316,0.67345,0.67305,0.6734,5544400002.0
2007-06-25 06:00:00,0.67345,0.6736,0.6732,0.67346,10976300002.0
2007-06-25 06:30:00,0.6735,0.6735,0.67314,0.67322,13081700027.0
2007-06-25 07:00:00,0.6734,0.67355,0.67315,0.6732,9121499968.0
2007-06-25 07:30:00,0.6732,0.6733,0.673,0.673,15596499988.0
2007-06-25 08:00:00,0.673,0.6733,0.6729,0.6733,27434900032.0
2007-06-25 08:30:00,0.6733,0.6733,0.67265,0.67295,19674499990.0
2007-06-25 09:00:00,0.67295,0.67295,0.6726,0.6728,33872900159.0
2007-06-25 09:30:00,0.6728,0.6728,0.67225,0.67255,31297100001.0
2007-06-25 10:00:00,0.67255,0.67265,0.6722,0.67255,27424799897.0
2007-06-25 10:30:00,0.6724,0.6728,0.6722,0.6727,27676100077.0
2007-06-25 11:00:00,0.6726,0.67275,0.67255,0.67275,22770700023.0
2007-06-25 11:30:00,0.67275,0.67305,0.67265,0.673,25676800145.0
2007-06-25 12:00:00,0.673,0.6734,0.6729,0.6732,33066300139.0
2007-06-25 12:30:00,0.6732,0.67345,0.67314,0.6734,15817800033.0
2007-06-25 13:00:00,0.6734,0.6737,0.67325,0.6735,36942099930.0
2007-06-25 13:30:00,0.6735,0.67355,0.6732,0.6735,24490599947.0
2007-06-25 14:00:00,0.6735,0.6736,0.67315,0.67315,21477299977.0
2007-06-25 14:30:00,0.6732,0.6733,0.6729,0.6732,24524449983.0
2007-06-25 15:00:00,0.6732,0.6735,0.6731,0.6734,31781600024.0
2007-06-25 15:30:00,0.67335,0.6737,0.6733,0.6737,37770699918.0
2007-06-25 16:00:00,0.6738,0.6739,0.6733,0.6736,26972899840.0
2007-06-25 16:30:00,0.67365,0.6739,0.6734,0.6735,28560000002.0
2007-06-25 17:00:00,0.6736,0.67375,0.6734,0.67355,33498200022.0
2007-06-25 17:30:00,0.6736,0.6738,0.6734,0.6737,23716000105.0
2007-06-25 18:00:00,0.67375,0.67375,0.6734,0.6736,22717299945.0
2007-06-25 18:30:00,0.67365,0.6739,0.67355,0.6738,13444899957.0
2007-06-25 19:00:00,0.6738,0.67385,0.6736,0.6737,12577699965.0
2007-06-25 19:30:00,0.6737,0.6738,0.6736,0.6737,17319200007.0
2007-06-25 20:00:00,0.6737,0.6738,0.6734,0.6736,18561699980.0
2007-06-25 20:30:00,0.6736,0.67385,0.6734,0.6737,30216699944.0
2007-06-25 21:00:00,0.6737,0.674,0.6735,0.674,24527099945.0
2007-06-25 21:30:00,0.674,0.67405,0.67382,0.6739,13681800039.0
2007-06-25 22:00:00,0.674,0.674,0.6738,0.6738,5614900008.0
2007-06-25 22:30:00,0.6738,0.6739,0.67361,0.6738,9631699991.0
2007-06-25 23:00:00,0.6737,0.67381,0.67345,0.67375,6367400021.0
2007-06-25 23:30:00,0.6738,0.67385,0.67358,0.6737,4883499996.0
2007-06-26 00:00:00,0.6738,0.674,0.67354,0.67358,6085299971.0
2007-06-26 00:30:00,0.6738,0.6739,0.67355,0.6738,8632699999.0
2007-06-26 01:00:00,0.6738,0.67385,0.6735,0.6738,7795300008.0
2007-06-26 01:30:00,0.6738,0.6739,0.67355,0.6738,5111200023.0
2007-06-26 02:00:00,0.6738,0.6738,0.67351,0.6738,3176200008.0
2007-06-26 02:30:00,0.67366,0.67385,0.67335,0.6735,15905900056.0
2007-06-26 03:00:00,0.6735,0.6736,0.67304,0.6732,19222699997.0
2007-06-26 03:30:00,0.6732,0.67333,0.67301,0.6733,4427299976.0
2007-06-26 04:00:00,0.67335,0.6734,0.67316,0.67335,6837999975.0
2007-06-26 04:30:00,0.67323,0.6736,0.67302,0.67355,8033499990.0
2007-06-26 05:00:00,0.6736,0.67375,0.67345,0.67355,15112699963.0
2007-06-26 05:30:00,0.6736,0.6736,0.6733,0.67355,7175700019.0
2007-06-26 06:00:00,0.67355,0.6736,0.67323,0.6736,5802799967.0
2007-06-26 06:30:00,0.67357,0.67365,0.67323,0.6736,14039900000.0
2007-06-26 07:00:00,0.6736,0.67375,0.67345,0.6736,15497699967.0
2007-06-26 07:30:00,0.6737,0.67385,0.67349,0.67385,10082300024.0
2007-06-26 08:00:00,0.6738,0.67385,0.6733,0.6733,13278999938.0
2007-06-26 08:30:00,0.6734,0.67365,0.6732,0.6735,38526199923.0
2007-06-26 09:00:00,0.6736,0.6736,0.6726,0.6729,36391599818.0
2007-06-26 09:30:00,0.6728,0.6733,0.6727,0.6732,33263099727.0
2007-06-26 10:00:00,0.67313,0.67321,0.67297,0.6731,29322799956.0
2007-06-26 10:30:00,0.6731,0.6732,0.6727,0.6728,46461799759.0
2007-06-26 11:00:00,0.6729,0.6732,0.6726,0.6731,37107199815.0
2007-06-26 11:30:00,0.6731,0.6733,0.6731,0.6731,28365400001.0
2007-06-26 12:00:00,0.673,0.6733,0.67295,0.67315,26113099940.0
2007-06-26 12:30:00,0.6731,0.67345,0.67305,0.6733,24603199839.0
2007-06-26 13:00:00,0.6734,0.6736,0.67325,0.67335,25719799900.0
2007-06-26 13:30:00,0.6733,0.6733,0.67295,0.673,27485299967.0
2007-06-26 14:00:00,0.6729,0.6733,0.6729,0.6732,30275299828.0
2007-06-26 14:30:00,0.6732,0.6734,0.6731,0.6733,24667999871.0
2007-06-26 15:00:00,0.6734,0.6734,0.6731,0.6733,18424999896.0
2007-06-26 15:30:00,0.6733,0.67355,0.6731,0.67345,29923099849.0
2007-06-26 16:00:00,0.6735,0.6735,0.67315,0.6733,28447999838.0
2007-06-26 16:30:00,0.6732,0.6735,0.6731,0.6731,28884799930.0
2007-06-26 17:00:00,0.6732,0.6736,0.6731,0.6734,25937399997.0
2007-06-26 17:30:00,0.6735,0.6736,0.6733,0.6734,31063699860.0
2007-06-26 18:00:00,0.6734,0.6736,0.6733,0.6734,17440700019.0
2007-06-26 18:30:00,0.6734,0.6735,0.67316,0.6735,19109099894.0
2007-06-26 19:00:00,0.6735,0.6736,0.6733,0.6736,26621700063.0
2007-06-26 19:30:00,0.6736,0.6737,0.6736,0.6737,21257999977.0
2007-06-26 20:00:00,0.6737,0.6738,0.6736,0.6737,22599099980.0
2007-06-26 20:30:00,0.6737,0.67385,0.6735,0.6736,16330899999.0
2007-06-26 21:00:00,0.6736,0.67365,0.6733,0.6734,20992600025.0
2007-06-26 21:30:00,0.6734,0.67345,0.6732,0.67325,20612099996.0
2007-06-26 22:00:00,0.67325,0.6735,0.6732,0.67325,8409899964.0
2007-06-26 22:30:00,0.6733,0.6733,0.67287,0.673,5764699953.0
2007-06-26 23:00:00,0.673,0.67317,0.6728,0.67305,4658599950.0
2007-06-26 23:30:00,0.6731,0.6734,0.673,0.67306,5537899949.0
2007-06-27 00:00:00,0.67335,0.6735,0.67316,0.67337,4501799963.0
2007-06-27 00:30:00,0.6734,0.6734,0.67265,0.67285,7414800010.0
2007-06-27 01:00:00,0.6729,0.6731,0.67266,0.67305,8662700014.0
2007-06-27 01:30:00,0.67305,0.67305,0.67282,0.673,6250400005.0
2007-06-27 02:00:00,0.673,0.6731,0.6728,0.67295,11098299992.0
2007-06-27 02:30:00,0.673,0.6731,0.67261,0.6729,9254799963.0
2007-06-27 03:00:00,0.6729,0.67315,0.6727,0.6728,9310699995.0
2007-06-27 03:30:00,0.6728,0.6729,0.6726,0.67285,5614599993.0
2007-06-27 04:00:00,0.67285,0.6729,0.67252,0.67285,5950799978.0
2007-06-27 04:30:00,0.6729,0.6729,0.67244,0.67275,6220599956.0
2007-06-27 05:00:00,0.67275,0.6728,0.67246,0.67275,3881499951.0
2007-06-27 05:30:00,0.6727,0.6728,0.6725,0.6728,4281700000.0
2007-06-27 06:00:00,0.6728,0.6728,0.6724,0.6725,9486799981.0
2007-06-27 06:30:00,0.6725,0.6726,0.67235,0.67255,13046699998.0
2007-06-27 07:00:00,0.6726,0.6727,0.67235,0.67238,10569399967.0
2007-06-27 07:30:00,0.67237,0.67295,0.67237,0.67275,18579599901.0
2007-06-27 08:00:00,0.67275,0.6734,0.6727,0.6733,38262299868.0
2007-06-27 08:30:00,0.6734,0.6734,0.6729,0.673,32380799906.0
2007-06-27 09:00:00,0.673,0.6733,0.6727,0.6733,21371099819.0
2007-06-27 09:30:00,0.6732,0.6734,0.67305,0.6733,32854999923.0
2007-06-27 10:00:00,0.6733,0.6734,0.67305,0.6733,32030799843.0
2007-06-27 10:30:00,0.6733,0.6736,0.67325,0.67335,25683799960.0
2007-06-27 11:00:00,0.67335,0.6737,0.6732,0.6737,29857799937.0
2007-06-27 11:30:00,0.6737,0.6738,0.6735,0.6736,29448299889.0
2007-06-27 12:00:00,0.6735,0.6737,0.6733,0.6735,21955899767.0
2007-06-27 12:30:00,0.6735,0.6737,0.6731,0.6733,36053599670.0
2007-06-27 13:00:00,0.6733,0.67365,0.6732,0.6735,31538299838.0
2007-06-27 13:30:00,0.6736,0.6736,0.67305,0.6731,23521800006.0
2007-06-27 14:00:00,0.6731,0.6732,0.6727,0.67285,32672299946.0
2007-06-27 14:30:00,0.67273,0.67332,0.67273,0.67285,18393499999.0
2007-06-27 15:00:00,0.6729,0.6731,0.6727,0.673,34832000015.0
2007-06-27 15:30:00,0.67291,0.6731,0.6727,0.673,28173799958.0
2007-06-27 16:00:00,0.6731,0.6731,0.6728,0.67285,31902699740.0
2007-06-27 16:30:00,0.67285,0.673,0.6724,0.6726,24848199709.0
2007-06-27 17:00:00,0.6725,0.6731,0.6724,0.6728,31324099951.0
2007-06-27 17:30:00,0.6729,0.6729,0.6724,0.67275,29595599976.0
2007-06-27 18:00:00,0.67275,0.6731,0.6727,0.67285,29594200062.0
2007-06-27 18:30:00,0.6727,0.673,0.6727,0.6728,32866599960.0
2007-06-27 19:00:00,0.6728,0.6729,0.6726,0.6729,23244699959.0
2007-06-27 19:30:00,0.67295,0.673,0.67265,0.6727,20271700068.0
2007-06-27 20:00:00,0.6727,0.67275,0.67226,0.6726,20792500019.0
2007-06-27 20:30:00,0.6726,0.673,0.6725,0.6729,11593299976.0
2007-06-27 21:00:00,0.6729,0.67295,0.6727,0.6727,20757899982.0
2007-06-27 21:30:00,0.6728,0.6729,0.6726,0.67275,18208500017.0
2007-06-27 22:00:00,0.67275,0.6728,0.67257,0.67275,16196299935.0
2007-06-27 22:30:00,0.67275,0.67285,0.6726,0.6727,19157199961.0
2007-06-27 23:00:00,0.67265,0.6728,0.67245,0.6726,7590499960.0
2007-06-27 23:30:00,0.6726,0.6728,0.67257,0.67275,4690000011.0
2007-06-28 00:00:00,0.67275,0.6729,0.6726,0.6726,5442000009.0
2007-06-28 00:30:00,0.6726,0.673,0.67235,0.67285,9100200010.0
2007-06-28 01:00:00,0.67285,0.67295,0.67246,0.6728,7055800003.0
2007-06-28 01:30:00,0.67285,0.6729,0.67248,0.6727,3925599993.0
2007-06-28 02:00:00,0.67275,0.6728,0.67255,0.67255,11319799973.0
2007-06-28 02:30:00,0.6726,0.673,0.67244,0.673,18110300016.0
2007-06-28 03:00:00,0.6728,0.6734,0.67265,0.6732,20961999970.0
2007-06-28 03:30:00,0.6732,0.6733,0.67295,0.673,13342199964.0
2007-06-28 04:00:00,0.673,0.6731,0.6729,0.673,9755499994.0
2007-06-28 04:30:00,0.673,0.6731,0.67273,0.67288,5442300028.0
2007-06-28 05:00:00,0.6731,0.6737,0.67292,0.6733,15189599944.0
2007-06-28 05:30:00,0.6733,0.6735,0.67325,0.6735,12974099987.0
2007-06-28 06:00:00,0.6735,0.6735,0.67313,0.6734,6912399998.0
2007-06-28 06:30:00,0.6734,0.6734,0.67302,0.6732,8348599977.0
2007-06-28 07:00:00,0.6732,0.67322,0.67295,0.67305,8935000000.0
2007-06-28 07:30:00,0.6732,0.6732,0.6727,0.67275,17700499938.0
2007-06-28 08:00:00,0.6727,0.6729,0.672,0.6726,41502399965.0
2007-06-28 08:30:00,0.6726,0.67265,0.67215,0.6724,37210699741.0
2007-06-28 09:00:00,0.6724,0.6724,0.6716,0.6717,29122699967.0
2007-06-28 09:30:00,0.6716,0.6719,0.67145,0.6719,27543400011.0
2007-06-28 10:00:00,0.67185,0.6719,0.67175,0.6719,24135799991.0
2007-06-28 10:30:00,0.6718,0.6724,0.6717,0.6722,33023400043.0
2007-06-28 11:00:00,0.6722,0.6726,0.67215,0.6724,33244999963.0
2007-06-28 11:30:00,0.6724,0.6726,0.67235,0.6725,24625199981.0
2007-06-28 12:00:00,0.67255,0.6726,0.6722,0.6723,25519499942.0
2007-06-28 12:30:00,0.6723,0.6724,0.67215,0.6722,26534500021.0
2007-06-28 13:00:00,0.6723,0.6726,0.67215,0.6726,24411500038.0
2007-06-28 13:30:00,0.6726,0.6727,0.67235,0.6725,30014799722.0
2007-06-28 14:00:00,0.6724,0.6726,0.672,0.6723,32694199873.0
2007-06-28 14:30:00,0.6725,0.6726,0.6722,0.6724,33122299557.0
2007-06-28 15:00:00,0.6725,0.67265,0.6724,0.67255,19128499969.0
2007-06-28 15:30:00,0.6727,0.6728,0.6725,0.6726,25569999975.0
2007-06-28 16:00:00,0.6725,0.6727,0.6724,0.6725,39094299746.0
2007-06-28 16:30:00,0.6725,0.6726,0.6722,0.6723,28298799813.0
2007-06-28 17:00:00,0.6722,0.67275,0.6721,0.6727,24867899890.0
2007-06-28 17:30:00,0.6727,0.6727,0.67245,0.6725,31009399878.0
2007-06-28 18:00:00,0.6725,0.6726,0.6724,0.67245,17966100010.0
2007-06-28 18:30:00,0.67245,0.6728,0.67235,0.6726,21093299954.0
2007-06-28 19:00:00,0.6726,0.6727,0.6721,0.6721,27612700004.0
2007-06-28 19:30:00,0.67215,0.67215,0.6717,0.67195,34232899891.0
2007-06-28 20:00:00,0.6719,0.6721,0.67155,0.672,36808299933.0
2007-06-28 20:30:00,0.6721,0.6721,0.67125,0.67125,27172599974.0
2007-06-28 21:00:00,0.6712,0.6714,0.6709,0.67115,29807599958.0
2007-06-28 21:30:00,0.67115,0.6713,0.671,0.6712,18913199983.0
2007-06-28 22:00:00,0.6712,0.67125,0.67083,0.6712,11502999997.0
2007-06-28 22:30:00,0.6712,0.6715,0.67115,0.6714,16865599982.0
2007-06-28 23:00:00,0.6714,0.67155,0.67105,0.67125,6777500014.0
2007-06-28 23:30:00,0.6713,0.67148,0.67115,0.6713,4763099975.0
2007-06-29 00:00:00,0.67131,0.67155,0.67125,0.67135,1841699997.0
2007-06-29 00:30:00,0.6714,0.6716,0.6713,0.67145,6173599986.0
2007-06-29 01:00:00,0.6715,0.6716,0.67125,0.6713,10134599977.0
2007-06-29 01:30:00,0.6713,0.6714,0.67105,0.67105,11622799981.0
2007-06-29 02:00:00,0.67105,0.67135,0.67094,0.67103,5986700015.0
2007-06-29 02:30:00,0.67104,0.6714,0.67104,0.67115,10908400022.0
2007-06-29 03:00:00,0.67115,0.67115,0.6708,0.671,14391199973.0
2007-06-29 03:30:00,0.671,0.67105,0.67073,0.671,8597599936.0
2007-06-29 04:00:00,0.671,0.6711,0.67085,0.671,9698000004.0
2007-06-29 04:30:00,0.671,0.6711,0.6705,0.67085,6315799988.0
2007-06-29 05:00:00,0.67095,0.6711,0.67085,0.671,13001099981.0
2007-06-29 05:30:00,0.671,0.67111,0.67075,0.6711,9102899982.0
2007-06-29 06:00:00,0.6711,0.6712,0.67095,0.67115,11974299947.0
2007-06-29 06:30:00,0.6712,0.6714,0.67115,0.6713,12604699999.0
2007-06-29 07:00:00,0.6713,0.6714,0.67125,0.67135,14369999960.0
2007-06-29 07:30:00,0.67135,0.6717,0.67085,0.6713,20734699988.0
2007-06-29 08:00:00,0.6712,0.67135,0.67075,0.6711,30087599898.0
2007-06-29 08:30:00,0.671,0.6714,0.6709,0.6711,26705499921.0
2007-06-29 09:00:00,0.6712,0.6718,0.6711,0.67135,36552400147.0
2007-06-29 09:30:00,0.6714,0.67165,0.6713,0.6716,25881699931.0
2007-06-29 10:00:00,0.6717,0.6723,0.6716,0.6719,36288999835.0
2007-06-29 10:30:00,0.6719,0.67225,0.6717,0.6722,30602099929.0
2007-06-29 11:00:00,0.6722,0.6726,0.6721,0.6725,29147200013.0
2007-06-29 11:30:00,0.6726,0.6731,0.6724,0.6729,40021699893.0
2007-06-29 12:00:00,0.673,0.6734,0.673,0.67325,37971599991.0
2007-06-29 12:30:00,0.67325,0.67345,0.6731,0.6732,35297699873.0
2007-06-29 13:00:00,0.6731,0.6735,0.6731,0.6735,33409999934.0
2007-06-29 13:30:00,0.6734,0.67365,0.6733,0.6736,25959999906.0
2007-06-29 14:00:00,0.6736,0.6741,0.6735,0.67395,17102249989.0
2007-06-29 14:30:00,0.6739,0.6741,0.67345,0.67355,25166499821.0
2007-06-29 15:00:00,0.6736,0.674,0.6735,0.6738,23155499890.0
2007-06-29 15:30:00,0.6739,0.6741,0.6738,0.6741,27473899874.0
2007-06-29 16:00:00,0.674,0.6742,0.6736,0.6738,34442099959.0
2007-06-29 16:30:00,0.6738,0.6741,0.6733,0.6733,26477999732.0
2007-06-29 17:00:00,0.6732,0.6736,0.673,0.6735,29062099903.0
2007-06-29 17:30:00,0.6735,0.674,0.6732,0.6739,34290199961.0
2007-06-29 18:00:00,0.6739,0.67425,0.6736,0.674,38646700033.0
2007-06-29 18:30:00,0.674,0.67435,0.6737,0.6743,24801900093.0
2007-06-29 19:00:00,0.6742,0.6748,0.674,0.6741,28450899982.0
2007-06-29 19:30:00,0.67425,0.6746,0.6741,0.67445,24048099948.0
2007-06-29 20:00:00,0.6745,0.6745,0.67395,0.674,26970699975.0
2007-06-29 20:30:00,0.674,0.6741,0.6737,0.6739,30198100008.0
2007-06-29 21:00:00,0.6741,0.67415,0.6738,0.6741,19975299997.0
2007-06-29 21:30:00,0.6741,0.6742,0.67385,0.67395,15959999991.0
2007-06-29 22:00:00,0.67395,0.67405,0.6738,0.67385,12343999995.0
2007-06-29 22:30:00,0.67385,0.6741,0.6738,0.674,9741099978.0
2007-07-01 23:00:00,0.67395,0.67424,0.67388,0.6741,6053500004.0
2007-07-01 23:30:00,0.6741,0.67434,0.6737,0.6737,3215100005.0
2007-07-02 00:00:00,0.6737,0.67441,0.6737,0.6743,7606399955.0
2007-07-02 00:30:00,0.6743,0.6744,0.674,0.6741,11097399976.0
2007-07-02 01:00:00,0.67415,0.6743,0.67381,0.67399,6094799991.0
2007-07-02 01:30:00,0.67403,0.67415,0.67383,0.674,7719800010.0
2007-07-02 02:00:00,0.674,0.6741,0.67384,0.6739,6909899980.0
2007-07-02 02:30:00,0.674,0.67405,0.67365,0.6737,12730899962.0
2007-07-02 03:00:00,0.6737,0.6737,0.67324,0.67348,10660099976.0
2007-07-02 03:30:00,0.67365,0.6737,0.67325,0.67365,3970499992.0
2007-07-02 04:00:00,0.67365,0.6737,0.6735,0.6736,10228499983.0
2007-07-02 04:30:00,0.67355,0.6736,0.67335,0.6735,9448999939.0
2007-07-02 05:00:00,0.6735,0.6736,0.67329,0.6736,4476599991.0
2007-07-02 05:30:00,0.6736,0.6736,0.67332,0.6735,5617499956.0
2007-07-02 06:00:00,0.6735,0.6736,0.67332,0.6736,9877799914.0
2007-07-02 06:30:00,0.6736,0.6737,0.67345,0.67355,9762399976.0
2007-07-02 07:00:00,0.67355,0.6739,0.67326,0.6735,13216099912.0
2007-07-02 07:30:00,0.6735,0.6737,0.67325,0.67325,17730899917.0
2007-07-02 08:00:00,0.67325,0.6739,0.6732,0.6737,32469999914.0
2007-07-02 08:30:00,0.6737,0.6743,0.6736,0.674,42456499667.0
2007-07-02 09:00:00,0.6741,0.6746,0.6734,0.6734,42795099897.0
2007-07-02 09:30:00,0.6735,0.6744,0.6734,0.67415,40045700049.0
2007-07-02 10:00:00,0.6741,0.6753,0.6741,0.6753,50105799846.0
2007-07-02 10:30:00,0.6754,0.6754,0.6746,0.675,37861999997.0
2007-07-02 11:00:00,0.675,0.6753,0.6749,0.675,32865599910.0
2007-07-02 11:30:00,0.675,0.67535,0.6749,0.6753,31613199851.0
2007-07-02 12:00:00,0.6753,0.6754,0.67505,0.6753,38278700083.0
2007-07-02 12:30:00,0.6751,0.6756,0.6751,0.6754,31337100028.0
2007-07-02 13:00:00,0.6753,0.67565,0.6752,0.6755,33295899659.0
2007-07-02 13:30:00,0.6756,0.67585,0.6754,0.6755,34551599711.0
2007-07-02 14:00:00,0.67565,0.676,0.6754,0.6758,32858700004.0
2007-07-02 14:30:00,0.6758,0.6768,0.6756,0.67675,29725699915.0
2007-07-02 15:00:00,0.6765,0.6769,0.6763,0.6767,30258899913.0
2007-07-02 15:30:00,0.6769,0.6769,0.6762,0.67635,26219700025.0
2007-07-02 16:00:00,0.6761,0.6769,0.6761,0.6766,32195699979.0
2007-07-02 16:30:00,0.6768,0.677,0.6762,0.6766,37851899805.0
2007-07-02 17:00:00,0.6767,0.6767,0.6758,0.67615,27563599824.0
2007-07-02 17:30:00,0.6759,0.67615,0.6756,0.6756,34818599911.0
2007-07-02 18:00:00,0.67575,0.67615,0.6756,0.6758,23276200018.0
2007-07-02 18:30:00,0.676,0.6762,0.6757,0.67595,24701000093.0
2007-07-02 19:00:00,0.6759,0.6761,0.6756,0.6758,21048899978.0
2007-07-02 19:30:00,0.6758,0.6758,0.6754,0.67555,21969300042.0
2007-07-02 20:00:00,0.67555,0.6756,0.6753,0.67555,26995499921.0
2007-07-02 20:30:00,0.6756,0.6756,0.6752,0.67555,30380599902.0
2007-07-02 21:00:00,0.6756,0.67565,0.6752,0.67545,21885199988.0
2007-07-02 21:30:00,0.67545,0.67545,0.6751,0.6754,12256199954.0
2007-07-02 22:00:00,0.6754,0.6754,0.6749,0.6753,14247099999.0
2007-07-02 22:30:00,0.6753,0.6754,0.67502,0.67525,9525699970.0
2007-07-02 23:00:00,0.6752,0.67553,0.675,0.6754,10244800016.0
2007-07-02 23:30:00,0.6754,0.6755,0.6751,0.67535,12564999972.0
2007-07-03 00:00:00,0.6754,0.6755,0.67523,0.6754,12105299983.0
2007-07-03 00:30:00,0.67535,0.6756,0.67525,0.67545,16004999907.0
2007-07-03 01:00:00,0.67545,0.67555,0.6752,0.67525,15855799949.0
2007-07-03 01:30:00,0.6753,0.6754,0.67504,0.6753,7168499975.0
2007-07-03 02:00:00,0.6753,0.6754,0.67505,0.6751,9980099999.0
2007-07-03 02:30:00,0.6751,0.6752,0.6749,0.6751,9247899964.0
2007-07-03 03:00:00,0.6751,0.6754,0.67498,0.67535,16714599833.0
2007-07-03 03:30:00,0.67535,0.67545,0.67515,0.6754,11074599942.0
2007-07-03 04:00:00,0.6754,0.6754,0.67511,0.67523,12301399955.0
2007-07-03 04:30:00,0.6753,0.67545,0.6751,0.6753,5499499973.0
2007-07-03 05:00:00,0.6753,0.6753,0.67496,0.6752,10027400001.0
2007-07-03 05:30:00,0.67515,0.6753,0.675,0.67509,11590000000.0
2007-07-03 06:00:00,0.6752,0.6753,0.6749,0.6751,7966100099.0
2007-07-03 06:30:00,0.6751,0.6753,0.67498,0.6752,12052899950.0
2007-07-03 07:00:00,0.6752,0.6754,0.6752,0.67525,12389499967.0
2007-07-03 07:30:00,0.67525,0.67555,0.67495,0.6752,27907900035.0
2007-07-03 08:00:00,0.6752,0.6753,0.67475,0.6751,41287600133.0
2007-07-03 08:30:00,0.6752,0.6756,0.675,0.6755,38173799781.0
2007-07-03 09:00:00,0.6756,0.6756,0.6749,0.6749,36796399854.0
2007-07-03 09:30:00,0.675,0.67515,0.6745,0.6745,34867999842.0
2007-07-03 10:00:00,0.6746,0.6751,0.6745,0.6746,33830199839.0
2007-07-03 10:30:00,0.6747,0.6748,0.6743,0.6745,30816299869.0
2007-07-03 11:00:00,0.6745,0.6748,0.6743,0.6747,26906699890.0
2007-07-03 11:30:00,0.6747,0.6748,0.6745,0.6747,35110499720.0
2007-07-03 12:00:00,0.6747,0.67485,0.67455,0.67465,38702899969.0
2007-07-03 12:30:00,0.6747,0.675,0.6745,0.6746,28736099847.0
2007-07-03 13:00:00,0.6745,0.6752,0.6745,0.6749,29088899834.0
2007-07-03 13:30:00,0.6749,0.6751,0.67475,0.675,20568799858.0
2007-07-03 14:00:00,0.6751,0.6752,0.6746,0.675,26921499814.0
2007-07-03 14:30:00,0.67505,0.6752,0.6748,0.6752,33900399922.0
2007-07-03 15:00:00,0.6751,0.67525,0.675,0.6751,26598599865.0
2007-07-03 15:30:00,0.6751,0.6753,0.6749,0.6749,30558899713.0
2007-07-03 16:00:00,0.6751,0.6752,0.6744,0.6745,21335599891.0
2007-07-03 16:30:00,0.6745,0.6749,0.67425,0.6749,36125399852.0
2007-07-03 17:00:00,0.675,0.67505,0.67475,0.675,27973499829.0
2007-07-03 17:30:00,0.675,0.67515,0.6749,0.675,22259799961.0
2007-07-03 18:00:00,0.675,0.67515,0.67475,0.67505,34481099838.0
2007-07-03 18:30:00,0.67505,0.6752,0.6747,0.67475,28821200028.0
2007-07-03 19:00:00,0.67475,0.675,0.67465,0.6748,20564299921.0
2007-07-03 19:30:00,0.6748,0.675,0.67475,0.67485,18505699912.0
2007-07-03 20:00:00,0.67485,0.6749,0.67445,0.6745,17466900058.0
2007-07-03 20:30:00,0.67433,0.6747,0.67428,0.6745,16350999809.0
2007-07-03 21:00:00,0.6745,0.6745,0.6743,0.6744,12552199988.0
2007-07-03 21:30:00,0.6744,0.67475,0.67419,0.6747,11725000043.0
2007-07-03 22:00:00,0.6747,0.6748,0.67445,0.6747,9070299985.0
2007-07-03 22:30:00,0.6747,0.675,0.67455,0.6748,11414599983.0
2007-07-03 23:00:00,0.6747,0.6749,0.6745,0.67475,5225499973.0
2007-07-03 23:30:00,0.67475,0.67489,0.6745,0.6746,6243199970.0
2007-07-04 00:00:00,0.6746,0.6747,0.67442,0.6747,12034199941.0
2007-07-04 00:30:00,0.67465,0.67485,0.67465,0.67475,8726299935.0
2007-07-04 01:00:00,0.6748,0.67495,0.67459,0.6749,8687599969.0
2007-07-04 01:30:00,0.6749,0.6749,0.67475,0.6749,3307799983.0
2007-07-04 02:00:00,0.6749,0.6749,0.67454,0.67485,7658800036.0
2007-07-04 02:30:00,0.67485,0.6749,0.6746,0.6746,9257399962.0
2007-07-04 03:00:00,0.67465,0.6748,0.67455,0.6747,9287399988.0
2007-07-04 03:30:00,0.6747,0.6749,0.67443,0.67443,13647399975.0
2007-07-04 04:00:00,0.6748,0.6748,0.67447,0.6748,5492299982.0
2007-07-04 04:30:00,0.6745,0.6748,0.6743,0.67455,8918499980.0
2007-07-04 05:00:00,0.67455,0.6747,0.67423,0.6745,8944599988.0
2007-07-04 05:30:00,0.6745,0.6746,0.67445,0.6745,10666799983.0
2007-07-04 06:00:00,0.6745,0.6746,0.67413,0.6746,6846100023.0
2007-07-04 06:30:00,0.6746,0.67471,0.67438,0.6746,8242400035.0
2007-07-04 07:00:00,0.6746,0.6747,0.67434,0.6746,15287800051.0
2007-07-04 07:30:00,0.6747,0.67485,0.6744,0.6745,22186699894.0
2007-07-04 08:00:00,0.6745,0.6748,0.6743,0.6747,34472999889.0
2007-07-04 08:30:00,0.6747,0.6749,0.6745,0.6745,30238099820.0
2007-07-04 09:00:00,0.6745,0.6749,0.6745,0.6748,26542399849.0
2007-07-04 09:30:00,0.6748,0.6749,0.67465,0.6749,23635604485.0
2007-07-04 10:00:00,0.6749,0.675,0.6746,0.6747,30666599704.0
2007-07-04 10:30:00,0.6746,0.6748,0.6745,0.6747,28053999744.0
2007-07-04 11:00:00,0.6746,0.6749,0.6746,0.6747,23512899855.0
2007-07-04 11:30:00,0.6747,0.6749,0.67465,0.6749,17828000002.0
2007-07-04 12:00:00,0.6749,0.67515,0.67475,0.6751,16418999934.0
2007-07-04 12:30:00,0.6751,0.6751,0.6744,0.6744,18238399890.0
2007-07-04 13:00:00,0.67455,0.675,0.67449,0.67485,26801099811.0
2007-07-04 13:30:00,0.6749,0.675,0.67475,0.6749,18900599944.0
2007-07-04 14:00:00,0.675,0.6753,0.6749,0.6753,29492049808.0
2007-07-04 14:30:00,0.67525,0.6754,0.6749,0.6751,26973800000.0
2007-07-04 15:00:00,0.6751,0.6755,0.67505,0.6755,28432499960.0
2007-07-04 15:30:00,0.6754,0.6755,0.6751,0.67535,29099599991.0
2007-07-04 16:00:00,0.67535,0.6757,0.67535,0.6757,18575899953.0
2007-07-04 16:30:00,0.6757,0.6759,0.67545,0.6758,23861199995.0
2007-07-04 17:00:00,0.6757,0.676,0.6757,0.6758,22328700013.0
2007-07-04 17:30:00,0.6758,0.6758,0.67545,0.67575,16299999994.0
2007-07-04 18:00:00,0.6758,0.6758,0.67565,0.6757,12334099955.0
2007-07-04 18:30:00,0.6757,0.6758,0.67545,0.67545,9080700020.0
2007-07-04 19:00:00,0.6755,0.67555,0.6749,0.67505,7609600013.0
2007-07-04 19:30:00,0.67505,0.6751,0.67455,0.67465,8420200027.0
2007-07-04 20:00:00,0.67465,0.6748,0.67455,0.6748,4336700000.0
2007-07-04 20:30:00,0.6748,0.6751,0.67449,0.675,5438600041.0
2007-07-04 21:00:00,0.675,0.675,0.6748,0.67485,5423600035.0
2007-07-04 21:30:00,0.6749,0.675,0.67456,0.6749,5025500065.0
2007-07-04 22:00:00,0.6749,0.6751,0.67459,0.6748,5732900016.0
2007-07-04 22:30:00,0.6748,0.67497,0.6746,0.6749,3066500007.0
2007-07-04 23:00:00,0.6748,0.6751,0.67467,0.6748,4373700016.0
2007-07-04 23:30:00,0.6748,0.675,0.67468,0.6749,8900600011.0
2007-07-05 00:00:00,0.6749,0.675,0.67467,0.67467,7077900017.0
2007-07-05 00:30:00,0.67495,0.6752,0.67495,0.67515,4318200017.0
2007-07-05 01:00:00,0.67515,0.6753,0.6751,0.67525,3314499996.0
2007-07-05 01:30:00,0.6753,0.6754,0.67499,0.67535,5036300016.0
2007-07-05 02:00:00,0.67535,0.6754,0.67504,0.6752,8970799980.0
2007-07-05 02:30:00,0.6752,0.67525,0.67491,0.67505,13635800045.0
2007-07-05 03:00:00,0.6751,0.6752,0.67467,0.6751,9064699969.0
2007-07-05 03:30:00,0.67502,0.6752,0.67487,0.675,14049400031.0
2007-07-05 04:00:00,0.675,0.6751,0.67465,0.6751,10592699916.0
2007-07-05 04:30:00,0.67505,0.67525,0.67485,0.67488,14038199965.0
2007-07-05 05:00:00,0.6751,0.67515,0.67476,0.675,6824599924.0
2007-07-05 05:30:00,0.6751,0.67545,0.67495,0.67535,9009099984.0
2007-07-05 06:00:00,0.67535,0.67545,0.67502,0.6753,7633499993.0
2007-07-05 06:30:00,0.67517,0.6753,0.67501,0.6753,3215200003.0
2007-07-05 07:00:00,0.6753,0.6754,0.67512,0.6752,9267099891.0
2007-07-05 07:30:00,0.6752,0.6753,0.67515,0.6753,12982499929.0
2007-07-05 08:00:00,0.6753,0.6755,0.6751,0.67515,19993099967.0
2007-07-05 08:30:00,0.6752,0.6756,0.67515,0.6755,26694699984.0
2007-07-05 09:00:00,0.6756,0.6758,0.6755,0.6756,34928999824.0
2007-07-05 09:30:00,0.6756,0.6765,0.67555,0.6764,30846399921.0
2007-07-05 10:00:00,0.6765,0.6767,0.67635,0.6765,39372799872.0
2007-07-05 10:30:00,0.6765,0.6766,0.67625,0.6766,28047499837.0
2007-07-05 11:00:00,0.6766,0.6768,0.6765,0.67675,30832399878.0
2007-07-05 11:30:00,0.6768,0.6773,0.6767,0.6771,30543600043.0
2007-07-05 12:00:00,0.677,0.6772,0.6767,0.67705,21472099945.0
2007-07-05 12:30:00,0.6771,0.6774,0.67675,0.67727,33090299961.0
2007-07-05 13:00:00,0.67735,0.6779,0.6752,0.6756,42830799971.0
2007-07-05 13:30:00,0.6756,0.6759,0.6753,0.6757,38391899827.0
2007-07-05 14:00:00,0.6758,0.67585,0.6754,0.6758,31888299892.0
2007-07-05 14:30:00,0.6757,0.6758,0.6752,0.6756,41087699788.0
2007-07-05 15:00:00,0.6755,0.6757,0.675,0.6755,32410800002.0
2007-07-05 15:30:00,0.6754,0.67565,0.6753,0.67545,29274099933.0
2007-07-05 16:00:00,0.6754,0.6757,0.6751,0.6756,22926699957.0
2007-07-05 16:30:00,0.6757,0.6764,0.6756,0.67635,33598600117.0
2007-07-05 17:00:00,0.6764,0.6764,0.676,0.67605,30037999831.0
2007-07-05 17:30:00,0.676,0.6761,0.6756,0.6757,20597500070.0
2007-07-05 18:00:00,0.6757,0.6758,0.6754,0.6755,21052600106.0
2007-07-05 18:30:00,0.6755,0.6757,0.6755,0.6756,27115199998.0
2007-07-05 19:00:00,0.6756,0.6758,0.67558,0.6758,9820000014.0
2007-07-05 19:30:00,0.6758,0.6758,0.67546,0.67565,11139200032.0
2007-07-05 20:00:00,0.67565,0.67575,0.67555,0.6756,7705500005.0
2007-07-05 20:30:00,0.6756,0.6758,0.67555,0.6758,9170399994.0
2007-07-05 21:00:00,0.67575,0.67585,0.6756,0.6758,20554099977.0
2007-07-05 21:30:00,0.6758,0.6759,0.6757,0.6758,25659699966.0
2007-07-05 22:00:00,0.6759,0.67595,0.67575,0.6759,12845999968.0
2007-07-05 22:30:00,0.6759,0.6759,0.67563,0.67585,13192999977.0
2007-07-05 23:00:00,0.6758,0.6759,0.6757,0.6758,8076600013.0
2007-07-05 23:30:00,0.6758,0.676,0.6756,0.6756,12613400012.0
2007-07-06 00:00:00,0.6756,0.6758,0.67555,0.6757,17447600058.0
2007-07-06 00:30:00,0.6757,0.6759,0.67565,0.6758,19832800010.0
2007-07-06 01:00:00,0.67575,0.676,0.67546,0.6758,7963000007.0
2007-07-06 01:30:00,0.6758,0.676,0.67564,0.6758,11598699998.0
2007-07-06 02:00:00,0.6758,0.6761,0.67575,0.6761,12840499980.0
2007-07-06 02:30:00,0.67605,0.6761,0.6756,0.6757,15807299949.0
2007-07-06 03:00:00,0.6757,0.67582,0.67549,0.67557,8536499975.0
2007-07-06 03:30:00,0.6758,0.6758,0.6756,0.6757,7406100022.0
2007-07-06 04:00:00,0.6757,0.6759,0.67545,0.67561,5437699984.0
2007-07-06 04:30:00,0.6758,0.6759,0.6754,0.67561,6595600039.0
2007-07-06 05:00:00,0.6759,0.6759,0.6757,0.67585,8515499954.0
2007-07-06 05:30:00,0.67585,0.6761,0.67575,0.6761,13392299961.0
2007-07-06 06:00:00,0.6761,0.6764,0.6759,0.676,20798099897.0
2007-07-06 06:30:00,0.676,0.67625,0.67583,0.6761,15014500044.0
2007-07-06 07:00:00,0.6761,0.6762,0.67595,0.6761,11832899926.0
2007-07-06 07:30:00,0.6761,0.67615,0.67575,0.676,20821199956.0
2007-07-06 08:00:00,0.676,0.6762,0.6758,0.67595,33102599910.0
2007-07-06 08:30:00,0.67595,0.6763,0.6758,0.6761,33836099724.0
2007-07-06 09:00:00,0.6762,0.6762,0.6758,0.6761,42068599741.0
2007-07-06 09:30:00,0.6761,0.6762,0.67579,0.6762,20243000004.0
2007-07-06 10:00:00,0.67625,0.6763,0.676,0.6761,32669599863.0
2007-07-06 10:30:00,0.6759,0.6763,0.6755,0.6763,23615199816.0
2007-07-06 11:00:00,0.6764,0.6764,0.67615,0.6763,24483099891.0
2007-07-06 11:30:00,0.6762,0.6764,0.67615,0.67625,25152499899.0
2007-07-06 12:00:00,0.6762,0.6764,0.6761,0.6763,32307599787.0
2007-07-06 12:30:00,0.67635,0.6764,0.67605,0.6762,34489099762.0
2007-07-06 13:00:00,0.6761,0.6763,0.67595,0.6761,24523699959.0
2007-07-06 13:30:00,0.6761,0.6764,0.67605,0.6762,28488599984.0
2007-07-06 14:00:00,0.6762,0.6766,0.6761,0.6763,38858399829.0
2007-07-06 14:30:00,0.6766,0.677,0.6761,0.6769,29466549758.0
2007-07-06 15:00:00,0.6768,0.6774,0.6767,0.6773,22662599943.0
2007-07-06 15:30:00,0.6773,0.6774,0.67705,0.67715,28454500021.0
2007-07-06 16:00:00,0.67715,0.6776,0.6771,0.67725,36027499643.0
2007-07-06 16:30:00,0.67725,0.6773,0.6769,0.67715,31546399946.0
2007-07-06 17:00:00,0.67705,0.6774,0.6769,0.6771,28975999896.0
2007-07-06 17:30:00,0.6772,0.6773,0.677,0.6772,30685999843.0
2007-07-06 18:00:00,0.6772,0.6773,0.677,0.67715,22832699891.0
2007-07-06 18:30:00,0.6772,0.6775,0.67705,0.6775,25873200018.0
2007-07-06 19:00:00,0.67755,0.67755,0.67697,0.6773,20576199965.0
2007-07-06 19:30:00,0.6773,0.67741,0.67708,0.6774,13230600013.0
2007-07-06 20:00:00,0.6774,0.67745,0.67712,0.6773,20023399916.0
2007-07-06 20:30:00,0.6773,0.67745,0.67703,0.6774,19215800015.0
2007-07-06 21:00:00,0.67745,0.67755,0.6773,0.6774,14698700005.0
2007-07-06 21:30:00,0.6774,0.6776,0.67735,0.6774,11852800011.0
2007-07-06 22:00:00,0.67735,0.6775,0.67716,0.6775,6727700012.0
2007-07-06 22:30:00,0.6775,0.6779,0.67735,0.6776,4386300008.0
2007-07-08 23:00:00,0.67747,0.67782,0.67719,0.6774,3811499963.0
2007-07-08 23:30:00,0.6773,0.67772,0.6773,0.6775,5786699943.0
2007-07-09 00:00:00,0.6776,0.67782,0.67743,0.6776,5614100004.0
2007-07-09 00:30:00,0.6776,0.6776,0.6773,0.6774,6013400005.0
2007-07-09 01:00:00,0.6774,0.6774,0.67697,0.6773,10084099958.0
2007-07-09 01:30:00,0.6773,0.6775,0.67705,0.67722,12693300023.0
2007-07-09 02:00:00,0.6773,0.6775,0.6769,0.6771,11628999969.0
2007-07-09 02:30:00,0.67715,0.6773,0.67684,0.6773,10843999973.0
2007-07-09 03:00:00,0.6773,0.67745,0.67711,0.67722,11594300013.0
2007-07-09 03:30:00,0.6772,0.67745,0.67689,0.67725,16751199997.0
2007-07-09 04:00:00,0.67725,0.67745,0.67715,0.6774,14586500127.0
2007-07-09 04:30:00,0.67745,0.6775,0.67709,0.67735,8391899979.0
2007-07-09 05:00:00,0.6774,0.67748,0.67691,0.67718,12562400013.0
2007-07-09 05:30:00,0.6772,0.67755,0.67712,0.67745,15277099978.0
2007-07-09 06:00:00,0.67745,0.6775,0.67715,0.67735,6436599998.0
2007-07-09 06:30:00,0.67735,0.67735,0.67696,0.67704,9270400021.0
2007-07-09 07:00:00,0.6772,0.6773,0.67692,0.6773,7236399987.0
2007-07-09 07:30:00,0.6773,0.6773,0.67692,0.67705,14713400022.0
2007-07-09 08:00:00,0.6771,0.6774,0.67685,0.67705,20857999990.0
2007-07-09 08:30:00,0.67705,0.67735,0.67705,0.6771,25822799975.0
2007-07-09 09:00:00,0.677,0.67765,0.677,0.6775,35372599879.0
2007-07-09 09:30:00,0.6776,0.6777,0.6766,0.6767,29874249982.0
2007-07-09 10:00:00,0.67675,0.6768,0.6763,0.6764,37592899877.0
2007-07-09 10:30:00,0.6767,0.677,0.676,0.6764,42846299673.0
2007-07-09 11:00:00,0.6764,0.67645,0.676,0.67625,33119499878.0
2007-07-09 11:30:00,0.6761,0.67685,0.6761,0.6767,34703599956.0
2007-07-09 12:00:00,0.6767,0.6767,0.6764,0.6765,25667299875.0
2007-07-09 12:30:00,0.6765,0.6767,0.67635,0.6765,24715699995.0
2007-07-09 13:00:00,0.6764,0.67665,0.6764,0.67655,20293299926.0
2007-07-09 13:30:00,0.6766,0.6766,0.6763,0.6764,16957500019.0
2007-07-09 14:00:00,0.6764,0.6764,0.6759,0.6761,31612699941.0
2007-07-09 14:30:00,0.6761,0.67615,0.6759,0.6761,27160600003.0
2007-07-09 15:00:00,0.676,0.6764,0.676,0.6763,29302900074.0
2007-07-09 15:30:00,0.6763,0.6763,0.6759,0.676,29981199917.0
2007-07-09 16:00:00,0.676,0.6762,0.6758,0.67605,23514699962.0
2007-07-09 16:30:00,0.67605,0.67635,0.676,0.6763,29021399796.0
2007-07-09 17:00:00,0.6761,0.6762,0.6758,0.67585,22003299815.0
2007-07-09 17:30:00,0.67585,0.6759,0.6752,0.6755,22382299872.0
2007-07-09 18:00:00,0.6755,0.67565,0.6753,0.67545,21092999911.0
2007-07-09 18:30:00,0.67545,0.6756,0.6754,0.67555,14331799980.0
2007-07-09 19:00:00,0.67555,0.6758,0.6754,0.6758,19652400040.0
2007-07-09 19:30:00,0.6758,0.6758,0.67542,0.67575,17374999878.0
2007-07-09 20:00:00,0.67575,0.67585,0.67555,0.67565,14144099975.0
2007-07-09 20:30:00,0.6758,0.67605,0.67554,0.67605,16720999874.0
2007-07-09 21:00:00,0.67605,0.67615,0.67595,0.676,8737499969.0
2007-07-09 21:30:00,0.676,0.6761,0.67582,0.67585,10501999963.0
2007-07-09 22:00:00,0.676,0.676,0.67575,0.676,6636799970.0
2007-07-09 22:30:00,0.676,0.6762,0.6758,0.676,16934799974.0
2007-07-09 23:00:00,0.676,0.6763,0.6759,0.6761,7531224930.0
2007-07-09 23:30:00,0.6761,0.6763,0.67595,0.676,12134699920.0
2007-07-10 00:00:00,0.67595,0.67615,0.67575,0.6759,9794799914.0
2007-07-10 00:30:00,0.6759,0.676,0.67575,0.6759,4219200008.0
2007-07-10 01:00:00,0.6759,0.67595,0.67575,0.6758,6484599981.0
2007-07-10 01:30:00,0.6758,0.67588,0.67563,0.6758,8400799983.0
2007-07-10 02:00:00,0.6758,0.67595,0.67562,0.67595,3838499979.0
2007-07-10 02:30:00,0.67566,0.67595,0.67546,0.6757,10673399978.0
2007-07-10 03:00:00,0.6757,0.67575,0.67535,0.67555,11845299983.0
2007-07-10 03:30:00,0.67555,0.6757,0.67535,0.6756,12287900016.0
2007-07-10 04:00:00,0.6756,0.67565,0.67522,0.6755,6125599998.0
2007-07-10 04:30:00,0.6755,0.67555,0.67517,0.6755,8058349975.0
2007-07-10 05:00:00,0.6755,0.6756,0.67527,0.6756,7359999976.0
2007-07-10 05:30:00,0.6756,0.6756,0.67523,0.67532,6436699979.0
2007-07-10 06:00:00,0.6754,0.67545,0.67501,0.67535,11079500056.0
2007-07-10 06:30:00,0.6754,0.6755,0.67515,0.6752,16488099873.0
2007-07-10 07:00:00,0.6752,0.6758,0.675,0.6756,35834799668.0
2007-07-10 07:30:00,0.6756,0.6759,0.67555,0.67565,31013399892.0
2007-07-10 08:00:00,0.67565,0.6758,0.6754,0.6756,28770000015.0
2007-07-10 08:30:00,0.6755,0.6761,0.6755,0.676,40973599947.0
2007-07-10 09:00:00,0.67605,0.6766,0.6759,0.6764,35346850018.0
2007-07-10 09:30:00,0.6764,0.6765,0.6761,0.6765,21971199762.0
2007-07-10 10:00:00,0.6764,0.677,0.6763,0.67685,34998300081.0
2007-07-10 10:30:00,0.6768,0.677,0.6765,0.6769,37319100136.0
2007-07-10 11:00:00,0.6769,0.67705,0.6767,0.67695,29334999927.0
2007-07-10 11:30:00,0.67695,0.67735,0.6767,0.6772,33299299928.0
2007-07-10 12:00:00,0.6773,0.67745,0.6769,0.67705,26530899936.0
2007-07-10 12:30:00,0.67705,0.6774,0.6769,0.677,28911300062.0
2007-07-10 13:00:00,0.677,0.67715,0.67695,0.67695,21979799888.0
2007-07-10 13:30:00,0.677,0.6771,0.6769,0.67695,27309599990.0
2007-07-10 14:00:00,0.677,0.67785,0.6769,0.6773,35737500126.0
2007-07-10 14:30:00,0.6773,0.6774,0.6771,0.6772,23219799955.0
2007-07-10 15:00:00,0.6773,0.6781,0.67715,0.6778,43953000125.0
2007-07-10 15:30:00,0.67765,0.6781,0.6776,0.67795,31038899943.0
2007-07-10 16:00:00,0.67795,0.6782,0.6777,0.67785,27162500007.0
2007-07-10 16:30:00,0.67785,0.6783,0.6774,0.6777,48139999980.0
2007-07-10 17:00:00,0.6778,0.6778,0.6775,0.6777,40859699789.0
2007-07-10 17:30:00,0.6777,0.6777,0.6771,0.6773,42047700192.0
2007-07-10 18:00:00,0.6773,0.6775,0.6773,0.67745,27572099901.0
2007-07-10 18:30:00,0.6775,0.6776,0.6772,0.6776,30597099846.0
2007-07-10 19:00:00,0.6776,0.67765,0.6771,0.67745,24377999981.0
2007-07-10 19:30:00,0.67745,0.6775,0.6772,0.6772,29576800012.0
2007-07-10 20:00:00,0.6771,0.6774,0.67693,0.6772,24618999753.0
2007-07-10 20:30:00,0.67715,0.67735,0.677,0.67735,21366500005.0
2007-07-10 21:00:00,0.6774,0.6774,0.67714,0.6773,20540799993.0
2007-07-10 21:30:00,0.6773,0.6773,0.6771,0.67715,9627500009.0
2007-07-10 22:00:00,0.67715,0.67775,0.67701,0.67765,17343899994.0
2007-07-10 22:30:00,0.67765,0.6779,0.67745,0.6777,22709300055.0
2007-07-10 23:00:00,0.6776,0.67825,0.6776,0.67795,10558199983.0
2007-07-10 23:30:00,0.6779,0.6795,0.6778,0.6791,33873000040.0
2007-07-11 00:00:00,0.6792,0.67965,0.6789,0.6793,33246399988.0
2007-07-11 00:30:00,0.6793,0.6793,0.6783,0.6786,25644100042.0
2007-07-11 01:00:00,0.6786,0.6787,0.678,0.67845,22393699886.0
2007-07-11 01:30:00,0.6785,0.6785,0.6778,0.678,21060999941.0
2007-07-11 02:00:00,0.678,0.6781,0.67785,0.67805,22751600174.0
2007-07-11 02:30:00,0.6781,0.6782,0.67785,0.678,18030799949.0
2007-07-11 03:00:00,0.67805,0.67815,0.67785,0.67805,20370699889.0
2007-07-11 03:30:00,0.6781,0.6783,0.6779,0.6782,22598399842.0
2007-07-11 04:00:00,0.6782,0.6783,0.6779,0.6782,26987799933.0
2007-07-11 04:30:00,0.6782,0.6783,0.67793,0.6782,21289199940.0
2007-07-11 05:00:00,0.6782,0.6782,0.67785,0.6779,23081899966.0
2007-07-11 05:30:00,0.678,0.6784,0.67785,0.67835,15082499936.0
2007-07-11 06:00:00,0.6783,0.6784,0.67816,0.67835,9371799936.0
2007-07-11 06:30:00,0.67835,0.6784,0.67795,0.6783,21034799943.0
2007-07-11 07:00:00,0.6783,0.67845,0.67815,0.6783,25662399885.0
2007-07-11 07:30:00,0.6784,0.6787,0.67815,0.6785,29595499898.0
2007-07-11 08:00:00,0.6784,0.6784,0.6778,0.6781,32596199785.0
2007-07-11 08:30:00,0.6779,0.678,0.6775,0.6778,33312799928.0
2007-07-11 09:00:00,0.6779,0.6781,0.6774,0.6778,45335900019.0
2007-07-11 09:30:00,0.6776,0.6777,0.6771,0.6772,35841599889.0
2007-07-11 10:00:00,0.6771,0.6774,0.67695,0.6772,26580099900.0
2007-07-11 10:30:00,0.6773,0.6776,0.6771,0.6773,36482899876.0
2007-07-11 11:00:00,0.6772,0.6773,0.6769,0.6771,40615499927.0
2007-07-11 11:30:00,0.677,0.6771,0.6766,0.677,42520299243.0
2007-07-11 12:00:00,0.6771,0.67725,0.6767,0.677,35690699734.0
2007-07-11 12:30:00,0.6771,0.6774,0.6769,0.677,34336100154.0
2007-07-11 13:00:00,0.6771,0.67745,0.6769,0.6773,39554099863.0
2007-07-11 13:30:00,0.6772,0.6772,0.6767,0.6768,38185199830.0
2007-07-11 14:00:00,0.6769,0.677,0.6768,0.677,29068799825.0
2007-07-11 14:30:00,0.677,0.6771,0.6765,0.6767,37738099294.0
2007-07-11 15:00:00,0.6766,0.6769,0.6765,0.6765,36233600163.0
2007-07-11 15:30:00,0.6766,0.67695,0.6764,0.6768,29476399766.0
2007-07-11 16:00:00,0.67675,0.677,0.6767,0.6767,34751800003.0
2007-07-11 16:30:00,0.67675,0.6772,0.6765,0.6771,41290399936.0
2007-07-11 17:00:00,0.677,0.6771,0.6767,0.6769,44815799952.0
2007-07-11 17:30:00,0.677,0.677,0.6764,0.67695,33811699961.0
2007-07-11 18:00:00,0.6768,0.6772,0.6768,0.6772,38052499790.0
2007-07-11 18:30:00,0.67715,0.6773,0.6768,0.6772,30446499917.0
2007-07-11 19:00:00,0.6772,0.6772,0.67675,0.677,22966500010.0
2007-07-11 19:30:00,0.6769,0.677,0.67656,0.6768,18924499926.0
2007-07-11 20:00:00,0.6768,0.6769,0.67665,0.6767,26168200004.0
2007-07-11 20:30:00,0.6767,0.6768,0.6765,0.6766,23074199878.0
2007-07-11 21:00:00,0.67655,0.6767,0.6762,0.6762,23292199983.0
2007-07-11 21:30:00,0.6762,0.6764,0.67605,0.6763,28390999961.0
2007-07-11 22:00:00,0.6764,0.6766,0.67615,0.6764,33178099946.0
2007-07-11 22:30:00,0.6764,0.6764,0.676,0.6762,26495899995.0
2007-07-11 23:00:00,0.6762,0.6764,0.676,0.6762,11595949950.0
2007-07-11 23:30:00,0.6762,0.6765,0.67615,0.6764,13701999964.0
2007-07-12 00:00:00,0.6764,0.6767,0.67625,0.6766,9374800059.0
2007-07-12 00:30:00,0.6766,0.67685,0.67655,0.6767,18582400004.0
2007-07-12 01:00:00,0.6767,0.67695,0.6764,0.6765,21762400017.0
2007-07-12 01:30:00,0.6765,0.6767,0.67635,0.6766,12491000012.0
2007-07-12 02:00:00,0.6766,0.6767,0.67635,0.6766,20038500006.0
2007-07-12 02:30:00,0.6766,0.6766,0.6764,0.67645,17456400075.0
2007-07-12 03:00:00,0.67645,0.6767,0.67635,0.6766,11960499993.0
2007-07-12 03:30:00,0.6766,0.6768,0.67655,0.67665,15900100053.0
2007-07-12 04:00:00,0.6767,0.6769,0.67653,0.6768,11459200005.0
2007-07-12 04:30:00,0.6768,0.67695,0.67645,0.6767,15258099972.0
2007-07-12 05:00:00,0.6767,0.6767,0.67655,0.6766,18540899974.0
2007-07-12 05:30:00,0.6766,0.6767,0.67645,0.67655,20098000099.0
2007-07-12 06:00:00,0.6766,0.6772,0.67655,0.6771,17197600019.0
2007-07-12 06:30:00,0.6771,0.6771,0.67675,0.67675,15502900093.0
2007-07-12 07:00:00,0.6768,0.677,0.67675,0.677,17149599952.0
2007-07-12 07:30:00,0.677,0.6771,0.67675,0.6769,26846300011.0
2007-07-12 08:00:00,0.67695,0.6772,0.6768,0.6771,28285699875.0
2007-07-12 08:30:00,0.6771,0.6775,0.6767,0.6773,38281899767.0
2007-07-12 09:00:00,0.67735,0.6777,0.6771,0.6775,43715599955.0
2007-07-12 09:30:00,0.67755,0.6777,0.6771,0.6772,42856999940.0
2007-07-12 10:00:00,0.6773,0.6776,0.6772,0.67755,34572000018.0
2007-07-12 10:30:00,0.6774,0.6778,0.6773,0.67775,39493899956.0
2007-07-12 11:00:00,0.67775,0.678,0.6776,0.67775,31960099814.0
2007-07-12 11:30:00,0.6778,0.6781,0.6777,0.678,29120800040.0
2007-07-12 12:00:00,0.67805,0.6784,0.67795,0.6782,32775525028.0
2007-07-12 12:30:00,0.67815,0.67845,0.6781,0.67825,26997099967.0
2007-07-12 13:00:00,0.6783,0.6784,0.6781,0.6783,30333399884.0
2007-07-12 13:30:00,0.6781,0.67835,0.6781,0.6781,28956700132.0
2007-07-12 14:00:00,0.6782,0.6785,0.6781,0.6783,33222700068.0
2007-07-12 14:30:00,0.6783,0.6784,0.6779,0.6781,42900299991.0
2007-07-12 15:00:00,0.678,0.6785,0.678,0.6785,34043399925.0
2007-07-12 15:30:00,0.67855,0.6788,0.6784,0.6787,27747900074.0
2007-07-12 16:00:00,0.6787,0.67905,0.6786,0.67895,24256324981.0
2007-07-12 16:30:00,0.67895,0.67905,0.6785,0.67875,17383399936.0
2007-07-12 17:00:00,0.6787,0.67895,0.6783,0.6783,35618799908.0
2007-07-12 17:30:00,0.6782,0.67895,0.6781,0.6789,39697999791.0
2007-07-12 18:00:00,0.6789,0.6791,0.6785,0.6785,27815000141.0
2007-07-12 18:30:00,0.6786,0.6788,0.6784,0.6788,27430500005.0
2007-07-12 19:00:00,0.6788,0.67885,0.6786,0.6787,19947199961.0
2007-07-12 19:30:00,0.6787,0.6789,0.6785,0.6786,22152600040.0
2007-07-12 20:00:00,0.6786,0.67875,0.6784,0.6787,22335799847.0
2007-07-12 20:30:00,0.6787,0.6788,0.6785,0.6787,21328600007.0
2007-07-12 21:00:00,0.67885,0.679,0.6787,0.679,29631099914.0
2007-07-12 21:30:00,0.679,0.67915,0.6788,0.6789,31087600009.0
2007-07-12 22:00:00,0.6789,0.67915,0.6788,0.6791,20580299908.0
2007-07-12 22:30:00,0.67907,0.6792,0.67885,0.679,26488600007.0
2007-07-12 23:00:00,0.6789,0.6793,0.6789,0.67925,10795599922.0
2007-07-12 23:30:00,0.67925,0.6793,0.67895,0.6791,16498299984.0
2007-07-13 00:00:00,0.6791,0.6793,0.67905,0.6792,10776299955.0
2007-07-13 00:30:00,0.6792,0.6794,0.67901,0.6792,14059700015.0
2007-07-13 01:00:00,0.6792,0.67945,0.67905,0.6793,16809700097.0
2007-07-13 01:30:00,0.6793,0.6794,0.67912,0.67928,19526900092.0
2007-07-13 02:00:00,0.67923,0.6794,0.67905,0.6793,25443799958.0
2007-07-13 02:30:00,0.6793,0.6793,0.6791,0.6792,11294499965.0
2007-07-13 03:00:00,0.6792,0.6794,0.67915,0.6793,18644500001.0
2007-07-13 03:30:00,0.6793,0.67936,0.67908,0.6793,17397799860.0
2007-07-13 04:00:00,0.6793,0.6793,0.67902,0.67902,13354700138.0
2007-07-13 04:30:00,0.6793,0.6793,0.67885,0.6791,8330899918.0
2007-07-13 05:00:00,0.67915,0.67925,0.67893,0.67915,6409899969.0
2007-07-13 05:30:00,0.67906,0.6792,0.67886,0.6792,7463499985.0
2007-07-13 06:00:00,0.6792,0.67925,0.67894,0.6792,3342899986.0
2007-07-13 06:30:00,0.6792,0.6792,0.67895,0.6791,14966200003.0
2007-07-13 07:00:00,0.6791,0.6792,0.67895,0.6791,15410300034.0
2007-07-13 07:30:00,0.6791,0.6793,0.67895,0.67915,15302000006.0
2007-07-13 08:00:00,0.6791,0.6792,0.67875,0.679,28273499890.0
2007-07-13 08:30:00,0.679,0.6793,0.6789,0.6792,34636099596.0
2007-07-13 09:00:00,0.6791,0.67935,0.67885,0.67885,33388300022.0
2007-07-13 09:30:00,0.6789,0.6791,0.6786,0.67865,30033300098.0
2007-07-13 10:00:00,0.6785,0.6787,0.6783,0.6786,25994099825.0
2007-07-13 10:30:00,0.6786,0.6786,0.6783,0.6785,26574567967.0
2007-07-13 11:00:00,0.6785,0.6785,0.67815,0.6783,27140500060.0
2007-07-13 11:30:00,0.6783,0.6783,0.6775,0.6776,38293799993.0
2007-07-13 12:00:00,0.6775,0.6779,0.6775,0.67755,32738999965.0
2007-07-13 12:30:00,0.67755,0.67775,0.6774,0.6776,24368900012.0
2007-07-13 13:00:00,0.6777,0.67795,0.6776,0.67785,20722299913.0
2007-07-13 13:30:00,0.67785,0.678,0.67775,0.6779,27711499958.0
2007-07-13 14:00:00,0.678,0.67815,0.6776,0.6777,39482999967.0
2007-07-13 14:30:00,0.6776,0.6781,0.6776,0.6779,28564799924.0
2007-07-13 15:00:00,0.6779,0.6783,0.6778,0.6782,35446999990.0
2007-07-13 15:30:00,0.6783,0.6783,0.6778,0.6779,38565199873.0
2007-07-13 16:00:00,0.6778,0.67825,0.6777,0.678,25982899942.0
2007-07-13 16:30:00,0.6781,0.6781,0.6775,0.6776,37030499919.0
2007-07-13 17:00:00,0.6777,0.6778,0.6776,0.6777,34472899974.0
2007-07-13 17:30:00,0.6776,0.6777,0.6775,0.67765,28565799668.0
2007-07-13 18:00:00,0.67765,0.6777,0.67735,0.6777,27861499892.0
2007-07-13 18:30:00,0.6777,0.67775,0.67745,0.6775,23593200009.0
2007-07-13 19:00:00,0.6775,0.67785,0.6775,0.6778,17551699966.0
2007-07-13 19:30:00,0.6778,0.678,0.6777,0.6779,22144300002.0
2007-07-13 20:00:00,0.6779,0.678,0.67775,0.678,13889899978.0
2007-07-13 20:30:00,0.678,0.67803,0.6778,0.6779,22616999950.0
2007-07-13 21:00:00,0.6779,0.6781,0.6778,0.6779,16744199991.0
2007-07-13 21:30:00,0.6779,0.678,0.6776,0.67765,15688300018.0
2007-07-13 22:00:00,0.6777,0.6778,0.67735,0.6775,13872200001.0
2007-07-13 22:30:00,0.6775,0.67771,0.67712,0.6772,8578700031.0
2007-07-15 23:00:00,0.67744,0.6779,0.67713,0.6772,5047484988.0
2007-07-15 23:30:00,0.67735,0.67759,0.67715,0.67749,4942304994.0
2007-07-16 00:00:00,0.67715,0.67746,0.67705,0.6773,2509799999.0
2007-07-16 00:30:00,0.67745,0.67745,0.67705,0.6771,3154900003.0
2007-07-16 01:00:00,0.6771,0.6774,0.67685,0.6772,3927899989.0
2007-07-16 01:30:00,0.6772,0.6773,0.6771,0.6773,3903400009.0
2007-07-16 02:00:00,0.6773,0.6775,0.6772,0.67725,13145200020.0
2007-07-16 02:30:00,0.6773,0.6775,0.67702,0.67735,12019999972.0
2007-07-16 03:00:00,0.6773,0.6774,0.67712,0.67715,9874399971.0
2007-07-16 03:30:00,0.67715,0.6774,0.67708,0.6774,6366400010.0
2007-07-16 04:00:00,0.6774,0.6776,0.6773,0.6775,10873000001.0
2007-07-16 04:30:00,0.67755,0.67765,0.67737,0.6776,8953199975.0
2007-07-16 05:00:00,0.6776,0.6776,0.67734,0.6775,8443000062.0
2007-07-16 05:30:00,0.6775,0.6775,0.67709,0.6773,7254900018.0
2007-07-16 06:00:00,0.6773,0.6773,0.67695,0.6772,7981399999.0
2007-07-16 06:30:00,0.6772,0.67722,0.67694,0.67715,4552599977.0
2007-07-16 07:00:00,0.67715,0.6772,0.67688,0.6772,3030800021.0
2007-07-16 07:30:00,0.6772,0.67735,0.6771,0.6772,15237999918.0
2007-07-16 08:00:00,0.6772,0.6774,0.67715,0.6773,19234400045.0
2007-07-16 08:30:00,0.67725,0.6774,0.67715,0.67725,34502699964.0
2007-07-16 09:00:00,0.6773,0.67735,0.6766,0.67665,33963299915.0
2007-07-16 09:30:00,0.6767,0.6769,0.6763,0.67685,33427399832.0
2007-07-16 10:00:00,0.67685,0.6769,0.6766,0.6767,31147899974.0
2007-07-16 10:30:00,0.67675,0.6769,0.6766,0.6766,25711599936.0
2007-07-16 11:00:00,0.67665,0.67685,0.6764,0.6766,28703699977.0
2007-07-16 11:30:00,0.6767,0.67685,0.6764,0.6764,31300099940.0
2007-07-16 12:00:00,0.6763,0.6765,0.67625,0.6765,33977300158.0
2007-07-16 12:30:00,0.6765,0.67655,0.6762,0.6762,24259800028.0
2007-07-16 13:00:00,0.6761,0.6766,0.6761,0.6766,33887300043.0
2007-07-16 13:30:00,0.6765,0.6765,0.6763,0.67645,34064500118.0
2007-07-16 14:00:00,0.6765,0.67675,0.6763,0.6763,26591299924.0
2007-07-16 14:30:00,0.6763,0.6766,0.67625,0.67655,32608400006.0
2007-07-16 15:00:00,0.6766,0.6766,0.6762,0.6763,29880299935.0
2007-07-16 15:30:00,0.6763,0.67635,0.6761,0.6761,28841900167.0
2007-07-16 16:00:00,0.6762,0.6762,0.6759,0.6761,30504930752.0
2007-07-16 16:30:00,0.6762,0.6764,0.67595,0.6763,39205118001.0
2007-07-16 17:00:00,0.6764,0.6764,0.6762,0.6763,22360699893.0
2007-07-16 17:30:00,0.6764,0.6766,0.6763,0.6766,24862399974.0
2007-07-16 18:00:00,0.6766,0.67665,0.6763,0.6764,20969699973.0
2007-07-16 18:30:00,0.6764,0.6765,0.67625,0.6765,24493200027.0
2007-07-16 19:00:00,0.6765,0.6766,0.67635,0.67655,14742299919.0
2007-07-16 19:30:00,0.67655,0.6766,0.67627,0.67655,18564099948.0
2007-07-16 20:00:00,0.6766,0.6766,0.6763,0.6765,18977499980.0
2007-07-16 20:30:00,0.6765,0.6766,0.67613,0.67645,12177800011.0
2007-07-16 21:00:00,0.67655,0.67665,0.67645,0.67645,17040200033.0
2007-07-16 21:30:00,0.6765,0.6765,0.67615,0.6763,17635199959.0
2007-07-16 22:00:00,0.6763,0.6763,0.67581,0.6762,12979599983.0
2007-07-16 22:30:00,0.6762,0.6763,0.67615,0.67625,7065800002.0
2007-07-16 23:00:00,0.6761,0.6764,0.676,0.6762,7907700015.0
2007-07-16 23:30:00,0.6762,0.6763,0.676,0.6762,6245499987.0
2007-07-17 00:00:00,0.67635,0.6764,0.67605,0.6763,4689400013.0
2007-07-17 00:30:00,0.6763,0.67655,0.67616,0.6764,5825599998.0
2007-07-17 01:00:00,0.6764,0.6764,0.67603,0.67617,8415000091.0
2007-07-17 01:30:00,0.6764,0.6764,0.67606,0.6764,6191500024.0
2007-07-17 02:00:00,0.6764,0.6766,0.67629,0.6765,11460199982.0
2007-07-17 02:30:00,0.6765,0.67675,0.67635,0.6767,16605200053.0
2007-07-17 03:00:00,0.6767,0.6768,0.67647,0.6766,15176199944.0
2007-07-17 03:30:00,0.6766,0.6766,0.67627,0.67655,8004499991.0
2007-07-17 04:00:00,0.67655,0.6766,0.6764,0.6765,8242899883.0
2007-07-17 04:30:00,0.6765,0.6767,0.67645,0.67665,16859199941.0
2007-07-17 05:00:00,0.6767,0.6767,0.6764,0.6767,8241700000.0
2007-07-17 05:30:00,0.6767,0.6768,0.67649,0.6767,16980699945.0
2007-07-17 06:00:00,0.6767,0.6768,0.67656,0.6767,11791499934.0
2007-07-17 06:30:00,0.6767,0.6768,0.67644,0.67675,12173099959.0
2007-07-17 07:00:00,0.67675,0.6768,0.67638,0.6766,13031700153.0
2007-07-17 07:30:00,0.6766,0.6768,0.67655,0.6768,6425400003.0
2007-07-17 08:00:00,0.6768,0.6769,0.67651,0.6767,25709699990.0
2007-07-17 08:30:00,0.6767,0.6768,0.67645,0.6768,31395199788.0
2007-07-17 09:00:00,0.67675,0.6769,0.6764,0.6765,26638199995.0
2007-07-17 09:30:00,0.6764,0.6769,0.6764,0.6767,26887999931.0
2007-07-17 10:00:00,0.6767,0.67695,0.67645,0.6768,40106899792.0
2007-07-17 10:30:00,0.6767,0.6767,0.6746,0.6748,36470699906.0
2007-07-17 11:00:00,0.6744,0.6745,0.6735,0.6739,20356899969.0
2007-07-17 11:30:00,0.6738,0.6739,0.6735,0.67375,34398299826.0
2007-07-17 12:00:00,0.6736,0.67375,0.6733,0.6734,30545200000.0
2007-07-17 12:30:00,0.6734,0.6737,0.6734,0.6735,38839599980.0
2007-07-17 13:00:00,0.67355,0.67385,0.6732,0.6734,38922600119.0
2007-07-17 13:30:00,0.67345,0.6735,0.6732,0.6734,28723299949.0
2007-07-17 14:00:00,0.6734,0.6734,0.673,0.6732,28885900022.0
2007-07-17 14:30:00,0.6732,0.6736,0.6732,0.6734,24930499948.0
2007-07-17 15:00:00,0.6734,0.6738,0.6732,0.6734,18390299855.0
2007-07-17 15:30:00,0.6735,0.6741,0.67345,0.67395,37963600029.0
2007-07-17 16:00:00,0.6738,0.67395,0.6736,0.6737,32666000089.0
2007-07-17 16:30:00,0.6737,0.6742,0.6736,0.6741,34780700146.0
2007-07-17 17:00:00,0.6742,0.6742,0.6735,0.6737,33559600017.0
2007-07-17 17:30:00,0.6737,0.6738,0.67355,0.6737,26580500137.0
2007-07-17 18:00:00,0.6738,0.6738,0.6736,0.6736,25321099942.0
2007-07-17 18:30:00,0.6736,0.67365,0.67322,0.6734,17338600001.0
2007-07-17 19:00:00,0.6734,0.6736,0.6733,0.67345,22129299973.0
2007-07-17 19:30:00,0.67345,0.6736,0.67329,0.6736,21528500053.0
2007-07-17 20:00:00,0.67337,0.6737,0.67337,0.6736,22272700089.0
2007-07-17 20:30:00,0.6736,0.67365,0.67333,0.6735,17072300137.0
2007-07-17 21:00:00,0.67355,0.6736,0.67332,0.67355,12230699976.0
2007-07-17 21:30:00,0.67355,0.67365,0.6734,0.6735,12602000012.0
2007-07-17 22:00:00,0.6735,0.6735,0.67335,0.6734,15194800021.0
2007-07-17 22:30:00,0.6734,0.6734,0.6732,0.6732,13289000027.0
2007-07-17 23:00:00,0.6732,0.6735,0.673,0.6735,5905099989.0
2007-07-17 23:30:00,0.6735,0.6736,0.673,0.67325,8196499953.0
2007-07-18 00:00:00,0.6733,0.6734,0.67285,0.6733,10890199993.0
2007-07-18 00:30:00,0.6733,0.6736,0.6732,0.6733,12269599953.0
2007-07-18 01:00:00,0.6733,0.6736,0.67325,0.6735,17334799967.0
2007-07-18 01:30:00,0.6735,0.6735,0.67315,0.6732,23574300094.0
2007-07-18 02:00:00,0.6732,0.6743,0.67315,0.67405,37078899918.0
2007-07-18 02:30:00,0.67405,0.6744,0.67395,0.6742,31054899890.0
2007-07-18 03:00:00,0.6742,0.6742,0.67385,0.6739,12944199969.0
2007-07-18 03:30:00,0.6739,0.6739,0.6736,0.6737,9533599999.0
2007-07-18 04:00:00,0.6737,0.6738,0.67365,0.6737,19312199967.0
2007-07-18 04:30:00,0.6737,0.674,0.6736,0.6738,22478199983.0
2007-07-18 05:00:00,0.6738,0.6738,0.67325,0.6735,27361799884.0
2007-07-18 05:30:00,0.6735,0.6736,0.67333,0.6735,18224599890.0
2007-07-18 06:00:00,0.6735,0.6735,0.67285,0.6729,22033399924.0
2007-07-18 06:30:00,0.67295,0.6732,0.6728,0.6731,27591299960.0
2007-07-18 07:00:00,0.6731,0.6733,0.67276,0.673,17962599987.0
2007-07-18 07:30:00,0.67295,0.6731,0.6727,0.67275,17244000026.0
2007-07-18 08:00:00,0.6727,0.6728,0.67245,0.67265,23251499910.0
2007-07-18 08:30:00,0.67265,0.6729,0.6722,0.6725,24373699779.0
2007-07-18 09:00:00,0.67245,0.673,0.6721,0.6721,40860100108.0
2007-07-18 09:30:00,0.6722,0.6724,0.6718,0.6721,31714700233.0
2007-07-18 10:00:00,0.672,0.67225,0.6717,0.6717,33578200124.0
2007-07-18 10:30:00,0.672,0.67295,0.6717,0.67185,34317199983.0
2007-07-18 11:00:00,0.672,0.6722,0.67175,0.672,31234899896.0
2007-07-18 11:30:00,0.67195,0.6724,0.6719,0.67225,36712299951.0
2007-07-18 12:00:00,0.67225,0.67265,0.67225,0.6725,26677799932.0
2007-07-18 12:30:00,0.6725,0.67285,0.6723,0.6727,24993399855.0
2007-07-18 13:00:00,0.6727,0.67285,0.67245,0.6725,16460299982.0
2007-07-18 13:30:00,0.6726,0.67265,0.672,0.6721,38532899662.0
2007-07-18 14:00:00,0.6722,0.67245,0.67185,0.6723,34311199770.0
2007-07-18 14:30:00,0.6723,0.6725,0.672,0.67235,33787999851.0
2007-07-18 15:00:00,0.6722,0.6724,0.6721,0.67215,32536000094.0
2007-07-18 15:30:00,0.67215,0.6725,0.67215,0.6725,23511600112.0
2007-07-18 16:00:00,0.6724,0.67275,0.6722,0.67225,47395999976.0
2007-07-18 16:30:00,0.67225,0.6727,0.67215,0.6727,44438199887.0
2007-07-18 17:00:00,0.67275,0.67285,0.6723,0.6726,25393699953.0
2007-07-18 17:30:00,0.6727,0.6728,0.6722,0.6724,32357399958.0
2007-07-18 18:00:00,0.6723,0.6725,0.67215,0.6723,25599042549.0
2007-07-18 18:30:00,0.6723,0.67235,0.6722,0.67225,11738499960.0
2007-07-18 19:00:00,0.6723,0.67245,0.6721,0.67215,21463900001.0
2007-07-18 19:30:00,0.6722,0.6722,0.672,0.67205,26064099924.0
2007-07-18 20:00:00,0.6721,0.6721,0.67195,0.67205,21929499889.0
2007-07-18 20:30:00,0.6721,0.6721,0.6716,0.6717,30060999870.0
2007-07-18 21:00:00,0.6718,0.672,0.67158,0.6719,18336200012.0
2007-07-18 21:30:00,0.6719,0.672,0.6717,0.6719,27025400063.0
2007-07-18 22:00:00,0.6719,0.67215,0.67175,0.6721,11467499969.0
2007-07-18 22:30:00,0.6721,0.6724,0.672,0.67215,8032399961.0
2007-07-18 23:00:00,0.672,0.6724,0.672,0.6723,4637700011.0
2007-07-18 23:30:00,0.6723,0.6724,0.6721,0.6722,11787699969.0
2007-07-19 00:00:00,0.6722,0.6727,0.6718,0.67215,34084899892.0
2007-07-19 00:30:00,0.6722,0.6724,0.6719,0.6722,15582400022.0
2007-07-19 01:00:00,0.6722,0.6725,0.6722,0.67223,11956100088.0
2007-07-19 01:30:00,0.6724,0.6724,0.67215,0.67225,12107500023.0
2007-07-19 02:00:00,0.6723,0.6726,0.67225,0.6725,15795899936.0
2007-07-19 02:30:00,0.6725,0.67295,0.67245,0.67275,21067299967.0
2007-07-19 03:00:00,0.6728,0.6728,0.67235,0.6724,23386700001.0
2007-07-19 03:30:00,0.67235,0.6724,0.67205,0.67215,18078599992.0
2007-07-19 04:00:00,0.6722,0.6723,0.67199,0.6722,9643399916.0
2007-07-19 04:30:00,0.6722,0.6723,0.67192,0.6722,11496599951.0
2007-07-19 05:00:00,0.6722,0.6723,0.67193,0.67215,14481899845.0
2007-07-19 05:30:00,0.6722,0.6723,0.67205,0.6721,17589499979.0
2007-07-19 06:00:00,0.6721,0.67212,0.67174,0.6719,9307999909.0
2007-07-19 06:30:00,0.672,0.67205,0.67185,0.672,10769199908.0
2007-07-19 07:00:00,0.67192,0.67212,0.67186,0.67205,14870500006.0
2007-07-19 07:30:00,0.6721,0.6722,0.67185,0.67205,16916999916.0
2007-07-19 08:00:00,0.67205,0.6725,0.67205,0.6723,33123199911.0
2007-07-19 08:30:00,0.6722,0.6724,0.6721,0.6723,28639800038.0
2007-07-19 09:00:00,0.6722,0.67255,0.67215,0.67225,16970399983.0
2007-07-19 09:30:00,0.6722,0.67255,0.6718,0.67205,29205400026.0
2007-07-19 10:00:00,0.6721,0.6728,0.67205,0.6726,30991199959.0
2007-07-19 10:30:00,0.673,0.674,0.673,0.6739,50603423556.0
2007-07-19 11:00:00,0.674,0.6744,0.67395,0.674,40034311747.0
2007-07-19 11:30:00,0.6739,0.67425,0.6737,0.6741,35455925057.0
2007-07-19 12:00:00,0.6741,0.6745,0.6739,0.6741,35638399960.0
2007-07-19 12:30:00,0.6742,0.67445,0.674,0.6744,26628999997.0
2007-07-19 13:00:00,0.6744,0.67465,0.67415,0.6743,36147400077.0
2007-07-19 13:30:00,0.6742,0.67455,0.674,0.6742,34939800037.0
2007-07-19 14:00:00,0.6742,0.67465,0.674,0.67445,35070600015.0
2007-07-19 14:30:00,0.6744,0.67495,0.6742,0.6747,24369700020.0
2007-07-19 15:00:00,0.6748,0.67515,0.6747,0.67495,26909325102.0
2007-07-19 15:30:00,0.67495,0.67495,0.6745,0.6746,33588749899.0
2007-07-19 16:00:00,0.6745,0.67465,0.6743,0.67435,31617800038.0
2007-07-19 16:30:00,0.6744,0.67455,0.6742,0.6742,27813899949.0
2007-07-19 17:00:00,0.6741,0.6744,0.6741,0.6743,38149300000.0
2007-07-19 17:30:00,0.6742,0.6743,0.6737,0.6739,41162900082.0
2007-07-19 18:00:00,0.67395,0.6742,0.6738,0.674,28400599923.0
2007-07-19 18:30:00,0.674,0.6741,0.6734,0.6737,23016399987.0
2007-07-19 19:00:00,0.6737,0.6738,0.6735,0.6736,24903899983.0
2007-07-19 19:30:00,0.67365,0.6737,0.6735,0.67355,17880499884.0
2007-07-19 20:00:00,0.67355,0.67385,0.67344,0.6735,13184399958.0
2007-07-19 20:30:00,0.6736,0.6738,0.6735,0.6737,22516100088.0
2007-07-19 21:00:00,0.6737,0.6738,0.67355,0.6736,25805100056.0
2007-07-19 21:30:00,0.6736,0.6737,0.6734,0.6736,21252099922.0
2007-07-19 22:00:00,0.6736,0.6737,0.67335,0.67355,9705099971.0
2007-07-19 22:30:00,0.67355,0.6738,0.6734,0.6734,14541200027.0
2007-07-19 23:00:00,0.6734,0.6735,0.67305,0.6731,11799199951.0
2007-07-19 23:30:00,0.6731,0.67322,0.67285,0.67315,9798400029.0
2007-07-20 00:00:00,0.6732,0.6733,0.67304,0.6732,6767600001.0
2007-07-20 00:30:00,0.6732,0.6734,0.67306,0.6734,10836899929.0
2007-07-20 01:00:00,0.6734,0.6737,0.67335,0.67355,11435599916.0
2007-07-20 01:30:00,0.6736,0.67365,0.67335,0.67355,10823900009.0
2007-07-20 02:00:00,0.6736,0.6736,0.67321,0.6735,8213400051.0
2007-07-20 02:30:00,0.6735,0.67355,0.67323,0.6735,14663299948.0
2007-07-20 03:00:00,0.6735,0.6735,0.6731,0.67335,13776000011.0
2007-07-20 03:30:00,0.6733,0.6735,0.67315,0.67345,18372499971.0
2007-07-20 04:00:00,0.6734,0.6735,0.6732,0.67325,18461199930.0
2007-07-20 04:30:00,0.6733,0.6734,0.67315,0.6733,11238199975.0
2007-07-20 05:00:00,0.6733,0.6734,0.67305,0.6733,10099600002.0
2007-07-20 05:30:00,0.6733,0.6734,0.67314,0.67325,14857199900.0
2007-07-20 06:00:00,0.67325,0.6734,0.67317,0.6734,10131400038.0
2007-07-20 06:30:00,0.67335,0.67345,0.67319,0.67335,7337599947.0
2007-07-20 07:00:00,0.6734,0.6736,0.67315,0.6736,19502399980.0
2007-07-20 07:30:00,0.67355,0.6737,0.6735,0.6735,19219099904.0
2007-07-20 08:00:00,0.6736,0.6737,0.67345,0.6735,17579499954.0
2007-07-20 08:30:00,0.6735,0.6735,0.673,0.6734,22813799890.0
2007-07-20 09:00:00,0.6734,0.6735,0.67295,0.67315,31956599979.0
2007-07-20 09:30:00,0.673,0.6731,0.6726,0.6728,39201099927.0
2007-07-20 10:00:00,0.67275,0.6731,0.6727,0.673,31938400079.0
2007-07-20 10:30:00,0.6731,0.6731,0.6717,0.67195,46012100146.0
2007-07-20 11:00:00,0.6717,0.6718,0.6713,0.6717,33035300117.0
2007-07-20 11:30:00,0.6717,0.6719,0.6714,0.6717,33653399976.0
2007-07-20 12:00:00,0.6718,0.67215,0.67175,0.67195,28675200159.0
2007-07-20 12:30:00,0.672,0.67215,0.67185,0.67205,31330900034.0
2007-07-20 13:00:00,0.67205,0.67215,0.6717,0.67175,30960000099.0
2007-07-20 13:30:00,0.67175,0.6719,0.6715,0.6719,24459599995.0
2007-07-20 14:00:00,0.6719,0.67245,0.6716,0.6723,28795300056.0
2007-07-20 14:30:00,0.67235,0.67245,0.67205,0.6723,26974499901.0
2007-07-20 15:00:00,0.6723,0.67255,0.6721,0.67245,26533200141.0
2007-07-20 15:30:00,0.67245,0.6729,0.6724,0.6727,31911600070.0
2007-07-20 16:00:00,0.6728,0.6728,0.6722,0.6722,45012799987.0
2007-07-20 16:30:00,0.6723,0.673,0.6722,0.673,41377599971.0
2007-07-20 17:00:00,0.6729,0.67315,0.6724,0.6726,43479499879.0
2007-07-20 17:30:00,0.6724,0.6727,0.6723,0.6725,30901099934.0
2007-07-20 18:00:00,0.6725,0.67275,0.6722,0.6726,37203200020.0
2007-07-20 18:30:00,0.6726,0.6727,0.6721,0.6722,27738300039.0
2007-07-20 19:00:00,0.6723,0.67255,0.67225,0.6723,28717899971.0
2007-07-20 19:30:00,0.6724,0.6725,0.67225,0.6724,23573899953.0
2007-07-20 20:00:00,0.6724,0.6725,0.6723,0.6725,33421499862.0
2007-07-20 20:30:00,0.6725,0.6727,0.67235,0.6725,26261799771.0
2007-07-20 21:00:00,0.6724,0.6726,0.67235,0.67255,27684000154.0
2007-07-20 21:30:00,0.67255,0.6727,0.6725,0.6727,11542700054.0
2007-07-20 22:00:00,0.6727,0.6728,0.67243,0.67275,7292399982.0
2007-07-20 22:30:00,0.6728,0.67285,0.67225,0.6723,13719099990.0
2007-07-22 23:00:00,0.6728,0.67305,0.6725,0.6729,5271599993.0
2007-07-22 23:30:00,0.6729,0.6734,0.6725,0.673,3555899981.0
2007-07-23 00:00:00,0.673,0.6733,0.6726,0.673,5541000019.0
2007-07-23 00:30:00,0.673,0.6732,0.6725,0.6731,3199400009.0
2007-07-23 01:00:00,0.67305,0.6732,0.6725,0.6731,5852800013.0
2007-07-23 01:30:00,0.6731,0.6731,0.6725,0.6728,5138800029.0
2007-07-23 02:00:00,0.6728,0.67307,0.6727,0.6729,3920799997.0
2007-07-23 02:30:00,0.67268,0.6729,0.67238,0.6728,5345600013.0
2007-07-23 03:00:00,0.6728,0.6729,0.6719,0.6722,28501999999.0
2007-07-23 03:30:00,0.6722,0.6723,0.67185,0.67187,10336099955.0
2007-07-23 04:00:00,0.6721,0.6721,0.6718,0.6719,9386699989.0
2007-07-23 04:30:00,0.6719,0.67205,0.67164,0.6719,6271900016.0
2007-07-23 05:00:00,0.6719,0.67205,0.67166,0.672,9172999968.0
2007-07-23 05:30:00,0.672,0.67203,0.6717,0.672,6182799991.0
2007-07-23 06:00:00,0.672,0.6721,0.6718,0.672,8429599985.0
2007-07-23 06:30:00,0.672,0.6722,0.6717,0.672,8851300002.0
2007-07-23 07:00:00,0.672,0.6721,0.6717,0.6719,7092200019.0
2007-07-23 07:30:00,0.6719,0.6721,0.6717,0.6718,18200499959.0
2007-07-23 08:00:00,0.6718,0.6719,0.67135,0.6717,19134500077.0
2007-07-23 08:30:00,0.6717,0.672,0.6714,0.6718,37496499987.0
2007-07-23 09:00:00,0.6718,0.6721,0.6715,0.67165,36852599994.0
2007-07-23 09:30:00,0.67165,0.67185,0.6716,0.6717,25573399930.0
2007-07-23 10:00:00,0.6717,0.67185,0.6715,0.6718,31541900053.0
2007-07-23 10:30:00,0.6716,0.67185,0.67135,0.6715,30531499978.0
2007-07-23 11:00:00,0.6715,0.6716,0.67125,0.6715,28931700076.0
2007-07-23 11:30:00,0.67145,0.6716,0.6709,0.6712,33181799830.0
2007-07-23 12:00:00,0.6712,0.67135,0.6709,0.6713,24256000100.0
2007-07-23 12:30:00,0.6713,0.6714,0.6712,0.67125,23690799916.0
2007-07-23 13:00:00,0.6712,0.67145,0.6711,0.6714,21808099832.0
2007-07-23 13:30:00,0.6714,0.67145,0.671,0.6712,20972799952.0
2007-07-23 14:00:00,0.6712,0.6716,0.6712,0.6716,38877000127.0
2007-07-23 14:30:00,0.6714,0.6716,0.6711,0.6711,26292800052.0
2007-07-23 15:00:00,0.6712,0.67145,0.6711,0.6714,33117600035.0
2007-07-23 15:30:00,0.6714,0.67145,0.67115,0.6713,27422199867.0
2007-07-23 16:00:00,0.6713,0.67135,0.67095,0.671,27689300086.0
2007-07-23 16:30:00,0.6708,0.6712,0.6706,0.6712,23888600054.0
2007-07-23 17:00:00,0.6713,0.67135,0.6711,0.6712,21099899946.0
2007-07-23 17:30:00,0.6711,0.67125,0.671,0.67115,24855300001.0
2007-07-23 18:00:00,0.6712,0.6712,0.6709,0.67095,19428899936.0
2007-07-23 18:30:00,0.67095,0.671,0.6708,0.6709,14723200134.0
2007-07-23 19:00:00,0.6709,0.6711,0.67007,0.67031,27986800044.0
2007-07-23 19:30:00,0.67055,0.6707,0.67045,0.6705,13519699936.0
2007-07-23 20:00:00,0.6705,0.67085,0.67031,0.67085,20533399974.0
2007-07-23 20:30:00,0.67085,0.6709,0.67045,0.67065,16514000027.0
2007-07-23 21:00:00,0.67065,0.67075,0.67051,0.6707,14116900045.0
2007-07-23 21:30:00,0.67065,0.6707,0.6704,0.67055,11466399977.0
2007-07-23 22:00:00,0.67055,0.6707,0.6704,0.67055,12513799979.0
2007-07-23 22:30:00,0.67055,0.67055,0.6702,0.6702,11079800011.0
2007-07-23 23:00:00,0.6702,0.6706,0.6701,0.6705,7041800005.0
2007-07-23 23:30:00,0.6706,0.67065,0.67005,0.67023,7813499997.0
2007-07-24 00:00:00,0.6703,0.67035,0.67,0.6703,2537599995.0
2007-07-24 00:30:00,0.6703,0.6703,0.66999,0.6702,4880999994.0
2007-07-24 01:00:00,0.6702,0.6703,0.66995,0.6702,5404999998.0
2007-07-24 01:30:00,0.67025,0.67035,0.66995,0.67015,3975699996.0
2007-07-24 02:00:00,0.6702,0.6703,0.66985,0.67,17485099956.0
2007-07-24 02:30:00,0.67,0.6704,0.66975,0.67,30245299873.0
2007-07-24 03:00:00,0.6701,0.6702,0.6698,0.6701,16579399941.0
2007-07-24 03:30:00,0.6701,0.6703,0.66995,0.6701,14454699985.0
2007-07-24 04:00:00,0.6701,0.6701,0.66945,0.6697,20383999984.0
2007-07-24 04:30:00,0.6697,0.6698,0.66945,0.6697,11241299989.0
2007-07-24 05:00:00,0.6697,0.6698,0.6693,0.6694,12378200005.0
2007-07-24 05:30:00,0.6694,0.6696,0.6693,0.6695,12748999933.0
2007-07-24 06:00:00,0.6695,0.6697,0.66939,0.6697,7988800013.0
2007-07-24 06:30:00,0.6697,0.6698,0.66955,0.66965,9753400040.0
2007-07-24 07:00:00,0.66965,0.66975,0.66945,0.66965,15415099968.0
2007-07-24 07:30:00,0.66955,0.6699,0.6695,0.6695,25534099940.0
2007-07-24 08:00:00,0.66955,0.66975,0.66935,0.6696,22176500006.0
2007-07-24 08:30:00,0.6696,0.66965,0.6693,0.66945,33072799872.0
2007-07-24 09:00:00,0.6695,0.6696,0.6688,0.6693,33463400161.0
2007-07-24 09:30:00,0.6693,0.66965,0.6692,0.6692,28990100007.0
2007-07-24 10:00:00,0.6694,0.6696,0.6693,0.6695,32144299934.0
2007-07-24 10:30:00,0.6695,0.6699,0.6691,0.6698,26192500040.0
2007-07-24 11:00:00,0.6698,0.66995,0.66965,0.6698,15007499909.0
2007-07-24 11:30:00,0.6698,0.6699,0.66967,0.66985,11771499955.0
2007-07-24 12:00:00,0.67,0.67045,0.67,0.6703,30425100061.0
2007-07-24 12:30:00,0.67035,0.67045,0.6699,0.67035,41772099877.0
2007-07-24 13:00:00,0.67035,0.67045,0.6699,0.67,31382799934.0
2007-07-24 13:30:00,0.6701,0.6708,0.67,0.6707,33882200013.0
2007-07-24 14:00:00,0.6708,0.67095,0.6705,0.6708,32409899970.0
2007-07-24 14:30:00,0.6708,0.6709,0.6705,0.6707,34754499989.0
2007-07-24 15:00:00,0.6707,0.6708,0.6703,0.67045,26725100073.0
2007-07-24 15:30:00,0.67045,0.67045,0.6701,0.6704,33822100009.0
2007-07-24 16:00:00,0.67035,0.67045,0.67015,0.6704,34910899882.0
2007-07-24 16:30:00,0.67035,0.6705,0.6701,0.6705,23281200011.0
2007-07-24 17:00:00,0.6704,0.67055,0.6702,0.6704,36342499902.0
2007-07-24 17:30:00,0.67035,0.67045,0.67015,0.6702,23771400032.0
2007-07-24 18:00:00,0.6702,0.67025,0.6697,0.6699,31715799915.0
2007-07-24 18:30:00,0.6698,0.6701,0.6697,0.66995,29934699951.0
2007-07-24 19:00:00,0.67005,0.6701,0.6698,0.6701,27098299913.0
2007-07-24 19:30:00,0.6701,0.67015,0.66985,0.67005,16419699933.0
2007-07-24 20:00:00,0.67005,0.6701,0.66985,0.6701,19349600016.0
2007-07-24 20:30:00,0.6701,0.6701,0.66966,0.67,15420499981.0
2007-07-24 21:00:00,0.67,0.6704,0.66985,0.6703,21029099940.0
2007-07-24 21:30:00,0.6703,0.6707,0.67015,0.67045,38149699615.0
2007-07-24 22:00:00,0.67045,0.6706,0.6699,0.67005,18908799982.0
2007-07-24 22:30:00,0.6701,0.6702,0.6699,0.6701,13896100000.0
2007-07-24 23:00:00,0.6701,0.6705,0.6699,0.6705,5308299995.0
2007-07-24 23:30:00,0.6705,0.6707,0.6701,0.6705,3652699989.0
2007-07-25 00:00:00,0.6705,0.6707,0.67032,0.6706,9701799984.0
2007-07-25 00:30:00,0.6706,0.6707,0.6704,0.6704,7033100026.0
2007-07-25 01:00:00,0.6704,0.6705,0.67006,0.6703,6485899975.0
2007-07-25 01:30:00,0.67035,0.6706,0.67024,0.6705,6479000018.0
2007-07-25 02:00:00,0.6705,0.671,0.6703,0.6706,15753899997.0
2007-07-25 02:30:00,0.6706,0.6712,0.67055,0.67115,32788400007.0
2007-07-25 03:00:00,0.67115,0.6713,0.67085,0.67095,19369499904.0
2007-07-25 03:30:00,0.6711,0.6711,0.6707,0.6709,20578600002.0
2007-07-25 04:00:00,0.6709,0.671,0.67075,0.67095,11805399952.0
2007-07-25 04:30:00,0.671,0.671,0.6707,0.6708,10787699991.0
2007-07-25 05:00:00,0.6708,0.6709,0.67065,0.6707,9902099989.0
2007-07-25 05:30:00,0.67075,0.6709,0.67055,0.6708,16023299985.0
2007-07-25 06:00:00,0.6708,0.6708,0.67053,0.6707,7921700040.0
2007-07-25 06:30:00,0.6707,0.6708,0.67055,0.67065,13774700007.0
2007-07-25 07:00:00,0.67065,0.67075,0.6704,0.6704,16339199976.0
2007-07-25 07:30:00,0.6704,0.6705,0.67015,0.6702,28168299936.0
2007-07-25 08:00:00,0.6702,0.6706,0.67015,0.6706,27543599972.0
2007-07-25 08:30:00,0.6706,0.67065,0.67015,0.67015,33669100046.0
2007-07-25 09:00:00,0.6701,0.67025,0.6696,0.6697,34044499957.0
2007-07-25 09:30:00,0.6698,0.67005,0.6694,0.6698,39742199971.0
2007-07-25 10:00:00,0.6697,0.67,0.66965,0.6699,41145100044.0
2007-07-25 10:30:00,0.6697,0.67,0.6692,0.6693,39461600196.0
2007-07-25 11:00:00,0.6694,0.6696,0.66905,0.66955,32755911069.0
2007-07-25 11:30:00,0.66955,0.66975,0.66945,0.66945,32165699903.0
2007-07-25 12:00:00,0.66945,0.66955,0.6693,0.66945,31270399983.0
2007-07-25 12:30:00,0.6694,0.6695,0.6688,0.6688,44296500051.0
2007-07-25 13:00:00,0.6689,0.66915,0.66885,0.6691,36696800102.0
2007-07-25 13:30:00,0.6691,0.66915,0.66885,0.669,25666300019.0
2007-07-25 14:00:00,0.669,0.66915,0.6689,0.6691,29179700006.0
2007-07-25 14:30:00,0.6691,0.6693,0.6688,0.6689,36139299978.0
2007-07-25 15:00:00,0.6689,0.6691,0.6686,0.6686,34247000098.0
2007-07-25 15:30:00,0.6686,0.6687,0.66815,0.66825,39516199927.0
2007-07-25 16:00:00,0.6682,0.66845,0.66805,0.6684,34893100422.0
2007-07-25 16:30:00,0.6686,0.6687,0.6683,0.6685,31754899961.0
2007-07-25 17:00:00,0.6684,0.6688,0.6684,0.6687,46683199893.0
2007-07-25 17:30:00,0.66865,0.6687,0.66825,0.6684,37057099995.0
2007-07-25 18:00:00,0.6684,0.66855,0.6682,0.6684,28899101548.0
2007-07-25 18:30:00,0.6684,0.66855,0.66825,0.6684,19235399967.0
2007-07-25 19:00:00,0.6684,0.66855,0.66825,0.66835,21928299973.0
2007-07-25 19:30:00,0.6684,0.6684,0.66811,0.6684,32053200019.0
2007-07-25 20:00:00,0.6683,0.6684,0.66805,0.6682,20456399956.0
2007-07-25 20:30:00,0.66825,0.6684,0.668,0.6682,20278999967.0
2007-07-25 21:00:00,0.668,0.66845,0.668,0.6683,20705700005.0
2007-07-25 21:30:00,0.6683,0.66835,0.66805,0.6682,11341399920.0
2007-07-25 22:00:00,0.6682,0.6682,0.66805,0.6681,9823499992.0
2007-07-25 22:30:00,0.6681,0.66825,0.66782,0.668,9850200021.0
2007-07-25 23:00:00,0.6679,0.66843,0.6679,0.668,7632800033.0
2007-07-25 23:30:00,0.66805,0.6683,0.6679,0.66815,13174700020.0
2007-07-26 00:00:00,0.66815,0.6685,0.66815,0.6684,3538000005.0
2007-07-26 00:30:00,0.66845,0.6685,0.66823,0.6684,8612899967.0
2007-07-26 01:00:00,0.6684,0.66855,0.6683,0.6684,11170400005.0
2007-07-26 01:30:00,0.6683,0.6684,0.668,0.6681,14868300002.0
2007-07-26 02:00:00,0.6681,0.6685,0.66785,0.66835,18338199995.0
2007-07-26 02:30:00,0.66835,0.6684,0.6679,0.668,12529700064.0
2007-07-26 03:00:00,0.668,0.6682,0.6679,0.6681,19754399979.0
2007-07-26 03:30:00,0.6681,0.66855,0.668,0.6684,16645455430.0
2007-07-26 04:00:00,0.6684,0.66875,0.66808,0.6687,8673999974.0
2007-07-26 04:30:00,0.6687,0.6688,0.66845,0.66845,15311099909.0
2007-07-26 05:00:00,0.66845,0.6686,0.6682,0.6683,12271399953.0
2007-07-26 05:30:00,0.6683,0.6685,0.66815,0.6683,13596499977.0
2007-07-26 06:00:00,0.6683,0.6684,0.66805,0.6682,24301899940.0
2007-07-26 06:30:00,0.6682,0.6684,0.6681,0.66825,19076099901.0
2007-07-26 07:00:00,0.66825,0.6686,0.66815,0.6685,17835999962.0
2007-07-26 07:30:00,0.6685,0.66925,0.6684,0.6691,34626600066.0
2007-07-26 08:00:00,0.6691,0.6693,0.66885,0.669,27221999972.0
2007-07-26 08:30:00,0.669,0.6691,0.6687,0.669,38991700030.0
2007-07-26 09:00:00,0.66905,0.66915,0.6686,0.6688,37631700017.0
2007-07-26 09:30:00,0.6688,0.6691,0.6686,0.66885,31617200096.0
2007-07-26 10:00:00,0.66875,0.66915,0.6687,0.66905,28635700053.0
2007-07-26 10:30:00,0.6691,0.6699,0.669,0.6699,38285200045.0
2007-07-26 11:00:00,0.67,0.67025,0.6697,0.67,36237399988.0
2007-07-26 11:30:00,0.6699,0.67015,0.6698,0.67,38178099992.0
2007-07-26 12:00:00,0.67,0.67,0.6695,0.66985,32579700001.0
2007-07-26 12:30:00,0.6698,0.66985,0.66925,0.6697,30544299856.0
2007-07-26 13:00:00,0.6697,0.6707,0.6697,0.6705,36571800006.0
2007-07-26 13:30:00,0.6703,0.6707,0.66995,0.6704,37908599944.0
2007-07-26 14:00:00,0.6704,0.67095,0.6704,0.6708,40365399969.0
2007-07-26 14:30:00,0.6707,0.6711,0.67065,0.67105,42982200304.0
2007-07-26 15:00:00,0.67105,0.6712,0.6706,0.6706,39374711550.0
2007-07-26 15:30:00,0.6707,0.6707,0.6701,0.67035,42029399866.0
2007-07-26 16:00:00,0.6704,0.6708,0.67015,0.6704,37863800018.0
2007-07-26 16:30:00,0.6705,0.6707,0.6703,0.6703,31677899966.0
2007-07-26 17:00:00,0.67035,0.67035,0.67005,0.6702,30737899965.0
2007-07-26 17:30:00,0.67015,0.6704,0.6699,0.67005,44043899909.0
2007-07-26 18:00:00,0.67,0.6701,0.6692,0.6698,32234799985.0
2007-07-26 18:30:00,0.6697,0.6701,0.6695,0.6699,40382799977.0
2007-07-26 19:00:00,0.6698,0.6705,0.6698,0.6703,37851800105.0
2007-07-26 19:30:00,0.6703,0.67035,0.6697,0.67,29088500039.0
2007-07-26 20:00:00,0.67,0.67065,0.67,0.6704,29435499934.0
2007-07-26 20:30:00,0.6703,0.6707,0.67005,0.6705,33440200174.0
2007-07-26 21:00:00,0.67045,0.6705,0.67005,0.67035,21795799919.0
2007-07-26 21:30:00,0.6704,0.67115,0.6702,0.67075,16381999952.0
2007-07-26 22:00:00,0.67075,0.6708,0.67055,0.6707,12173199945.0
2007-07-26 22:30:00,0.67065,0.6708,0.67043,0.6707,10715899956.0
2007-07-26 23:00:00,0.6705,0.6714,0.6705,0.6713,13324599944.0
2007-07-26 23:30:00,0.6713,0.672,0.6713,0.6714,18119799997.0
2007-07-27 00:00:00,0.6714,0.6717,0.6713,0.6714,11169999962.0
2007-07-27 00:30:00,0.6714,0.6715,0.67105,0.6713,14622499938.0
2007-07-27 01:00:00,0.6713,0.6714,0.67065,0.67125,15276499979.0
2007-07-27 01:30:00,0.67115,0.6712,0.6708,0.67085,14112500005.0
2007-07-27 02:00:00,0.6709,0.6712,0.67065,0.67115,15715200006.0
2007-07-27 02:30:00,0.6712,0.6715,0.67105,0.6712,20644299987.0
2007-07-27 03:00:00,0.6712,0.6714,0.6705,0.6707,18155599952.0
2007-07-27 03:30:00,0.67065,0.6708,0.6705,0.6708,6271099970.0
2007-07-27 04:00:00,0.6708,0.67085,0.67042,0.67055,8844699918.0
2007-07-27 04:30:00,0.67055,0.671,0.67055,0.67085,16466499948.0
2007-07-27 05:00:00,0.6709,0.6713,0.67076,0.6713,8988899998.0
2007-07-27 05:30:00,0.6713,0.6715,0.67055,0.6709,18818899983.0
2007-07-27 06:00:00,0.6709,0.6713,0.67065,0.67125,12342399981.0
2007-07-27 06:30:00,0.6713,0.6717,0.67125,0.6716,12846299954.0
2007-07-27 07:00:00,0.6716,0.6717,0.67136,0.6716,9747900003.0
2007-07-27 07:30:00,0.6716,0.6726,0.6715,0.6717,29688199969.0
2007-07-27 08:00:00,0.6718,0.6731,0.6717,0.6722,38910899822.0
2007-07-27 08:30:00,0.6722,0.6733,0.6722,0.6729,35801899863.0
2007-07-27 09:00:00,0.6728,0.6729,0.6722,0.6726,56610099952.0
2007-07-27 09:30:00,0.6728,0.673,0.6723,0.6727,53229299951.0
2007-07-27 10:00:00,0.6726,0.6728,0.6721,0.6722,40737599746.0
2007-07-27 10:30:00,0.6722,0.6723,0.6708,0.671,33644699846.0
2007-07-27 11:00:00,0.6711,0.67115,0.67045,0.6706,30869300087.0
2007-07-27 11:30:00,0.6706,0.6717,0.6706,0.6713,38512399848.0
2007-07-27 12:00:00,0.67125,0.6717,0.6709,0.6714,31987799936.0
2007-07-27 12:30:00,0.6713,0.672,0.6713,0.6719,46991999896.0
2007-07-27 13:00:00,0.672,0.6728,0.6718,0.6722,45437599876.0
2007-07-27 13:30:00,0.6722,0.6723,0.6717,0.672,36998899988.0
2007-07-27 14:00:00,0.672,0.6724,0.6714,0.6719,44258515724.0
2007-07-27 14:30:00,0.6715,0.6721,0.6713,0.6721,54562900105.0
2007-07-27 15:00:00,0.672,0.67245,0.6718,0.6724,49486499918.0
2007-07-27 15:30:00,0.6723,0.6729,0.672,0.6725,33277399992.0
2007-07-27 16:00:00,0.6726,0.6729,0.6722,0.6724,48477999372.0
2007-07-27 16:30:00,0.6725,0.6727,0.6722,0.6724,49460999565.0
2007-07-27 17:00:00,0.6725,0.67295,0.6723,0.6728,33714099991.0
2007-07-27 17:30:00,0.6728,0.6728,0.6723,0.6724,40481000135.0
2007-07-27 18:00:00,0.6725,0.6732,0.6723,0.6728,44297199988.0
2007-07-27 18:30:00,0.67285,0.67305,0.6725,0.6729,40163000015.0
2007-07-27 19:00:00,0.6729,0.6733,0.67285,0.67315,23542699993.0
2007-07-27 19:30:00,0.67315,0.6733,0.6728,0.67315,31042599976.0
2007-07-27 20:00:00,0.67315,0.67325,0.6729,0.67305,28487700010.0
2007-07-27 20:30:00,0.67305,0.67345,0.67295,0.6733,27024099999.0
2007-07-27 21:00:00,0.67325,0.6733,0.6729,0.67305,15748799975.0
2007-07-27 21:30:00,0.67305,0.67335,0.673,0.6733,16508900041.0
2007-07-27 22:00:00,0.6733,0.6734,0.67305,0.6731,12307200005.0
2007-07-27 22:30:00,0.6732,0.6737,0.67305,0.6735,5775799981.0
2007-07-29 23:00:00,0.6728,0.67355,0.6728,0.6734,3826899973.0
2007-07-29 23:30:00,0.6734,0.6737,0.6731,0.67365,4533599994.0
2007-07-30 00:00:00,0.67365,0.67435,0.6734,0.6735,6245399996.0
2007-07-30 00:30:00,0.6735,0.6741,0.67305,0.6736,17699099986.0
2007-07-30 01:00:00,0.6736,0.674,0.6735,0.67375,9248199957.0
2007-07-30 01:30:00,0.6738,0.6747,0.6738,0.6743,15997299965.0
2007-07-30 02:00:00,0.6743,0.6745,0.67368,0.6737,13798299999.0
2007-07-30 02:30:00,0.67375,0.67395,0.67355,0.67365,22879199969.0
2007-07-30 03:00:00,0.67365,0.6738,0.6734,0.67375,15907599996.0
2007-07-30 03:30:00,0.67375,0.67375,0.67325,0.6734,13080199917.0
2007-07-30 04:00:00,0.6734,0.67345,0.67314,0.67325,9660599999.0
2007-07-30 04:30:00,0.67325,0.6739,0.6732,0.6737,13243500016.0
2007-07-30 05:00:00,0.6737,0.6739,0.6734,0.67355,13525600027.0
2007-07-30 05:30:00,0.67355,0.6738,0.67345,0.6737,7462399999.0
2007-07-30 06:00:00,0.6737,0.67395,0.6735,0.6738,15562699869.0
2007-07-30 06:30:00,0.6738,0.67455,0.67365,0.6741,18778099915.0
2007-07-30 07:00:00,0.67415,0.67415,0.6735,0.6739,18519499976.0
2007-07-30 07:30:00,0.6739,0.67445,0.6739,0.6743,25529099951.0
2007-07-30 08:00:00,0.6743,0.6746,0.6739,0.6742,31303099851.0
2007-07-30 08:30:00,0.6742,0.6746,0.67405,0.67435,33298799577.0
2007-07-30 09:00:00,0.67435,0.67455,0.6735,0.6743,40508954423.0
2007-07-30 09:30:00,0.6743,0.6745,0.6735,0.6735,38087499956.0
2007-07-30 10:00:00,0.67365,0.67425,0.67345,0.6742,38858500013.0
2007-07-30 10:30:00,0.67415,0.67465,0.67375,0.6744,25548399986.0
2007-07-30 11:00:00,0.6745,0.67475,0.67435,0.6746,26826299948.0
2007-07-30 11:30:00,0.67465,0.675,0.6745,0.675,26925799968.0
2007-07-30 12:00:00,0.675,0.6751,0.67455,0.6746,32732899947.0
2007-07-30 12:30:00,0.67475,0.6755,0.6746,0.6753,37226700019.0
2007-07-30 13:00:00,0.67535,0.6754,0.6749,0.67495,32079299937.0
2007-07-30 13:30:00,0.67495,0.6752,0.6749,0.6751,35311099811.0
2007-07-30 14:00:00,0.6752,0.6757,0.6751,0.67535,32854800009.0
2007-07-30 14:30:00,0.6754,0.6756,0.6745,0.67455,30375599985.0
2007-07-30 15:00:00,0.67455,0.67525,0.67445,0.6751,36250499943.0
2007-07-30 15:30:00,0.6752,0.67545,0.6749,0.67535,33206999941.0
2007-07-30 16:00:00,0.6754,0.67575,0.6749,0.6757,45221400014.0
2007-07-30 16:30:00,0.67565,0.6758,0.6753,0.6758,35710217625.0
2007-07-30 17:00:00,0.6759,0.6759,0.67545,0.67565,46882999845.0
2007-07-30 17:30:00,0.6756,0.676,0.6755,0.6759,31751703266.0
2007-07-30 18:00:00,0.67585,0.6761,0.6757,0.6759,25010600002.0
2007-07-30 18:30:00,0.67585,0.67605,0.67575,0.6759,31359299985.0
2007-07-30 19:00:00,0.6759,0.676,0.6758,0.676,22871199986.0
2007-07-30 19:30:00,0.67595,0.6763,0.6758,0.6763,28418899988.0
2007-07-30 20:00:00,0.6763,0.67635,0.6761,0.6762,25051800024.0
2007-07-30 20:30:00,0.67615,0.6766,0.6761,0.6766,29908700062.0
2007-07-30 21:00:00,0.6765,0.6769,0.6764,0.67645,39693199888.0
2007-07-30 21:30:00,0.6765,0.67655,0.67605,0.6762,31304600050.0
2007-07-30 22:00:00,0.6762,0.6763,0.67586,0.67625,9751200005.0
2007-07-30 22:30:00,0.6763,0.6764,0.67605,0.6763,11735399955.0
2007-07-30 23:00:00,0.6762,0.6764,0.6761,0.6762,9958499952.0
2007-07-30 23:30:00,0.6762,0.67641,0.6761,0.6761,12052899953.0
2007-07-31 00:00:00,0.6761,0.6765,0.67585,0.67595,14025699961.0
2007-07-31 00:30:00,0.676,0.67615,0.67572,0.67595,8151299981.0
2007-07-31 01:00:00,0.67595,0.67595,0.6753,0.6755,24383400005.0
2007-07-31 01:30:00,0.6755,0.67565,0.67526,0.6755,11681400054.0
2007-07-31 02:00:00,0.6755,0.6756,0.67515,0.67525,17203999977.0
2007-07-31 02:30:00,0.6753,0.6753,0.67485,0.67495,20133200016.0
2007-07-31 03:00:00,0.67495,0.6752,0.67482,0.675,19509599857.0
2007-07-31 03:30:00,0.675,0.6751,0.67468,0.6749,7512799938.0
2007-07-31 04:00:00,0.67495,0.67505,0.67457,0.675,11633299979.0
2007-07-31 04:30:00,0.675,0.6751,0.67473,0.675,9680299993.0
2007-07-31 05:00:00,0.675,0.6751,0.67475,0.67475,12976900016.0
2007-07-31 05:30:00,0.6748,0.6753,0.67447,0.6748,11102699983.0
2007-07-31 06:00:00,0.6748,0.6749,0.6746,0.6747,15699399963.0
2007-07-31 06:30:00,0.6747,0.675,0.67465,0.6749,17543299937.0
2007-07-31 07:00:00,0.6749,0.6757,0.67465,0.6752,29480399932.0
2007-07-31 07:30:00,0.6752,0.6757,0.6751,0.6757,27844500043.0
2007-07-31 08:00:00,0.6757,0.6757,0.67515,0.6754,26484499994.0
2007-07-31 08:30:00,0.6755,0.67555,0.6752,0.6754,29396899920.0
2007-07-31 09:00:00,0.6755,0.6758,0.6754,0.67565,37887099953.0
2007-07-31 09:30:00,0.67565,0.676,0.67545,0.6756,29132899934.0
2007-07-31 10:00:00,0.6757,0.67575,0.6752,0.6754,29767900025.0
2007-07-31 10:30:00,0.6754,0.6755,0.67455,0.6746,41213600050.0
2007-07-31 11:00:00,0.6746,0.6747,0.67425,0.67445,43680000023.0
2007-07-31 11:30:00,0.6745,0.6745,0.6742,0.67445,25770799912.0
2007-07-31 12:00:00,0.6743,0.6743,0.67395,0.67405,26633225003.0
2007-07-31 12:30:00,0.67415,0.67435,0.674,0.6742,30475999961.0
2007-07-31 13:00:00,0.6741,0.67475,0.674,0.6746,35302199994.0
2007-07-31 13:30:00,0.6745,0.6746,0.6737,0.6739,33853999905.0
2007-07-31 14:00:00,0.674,0.67455,0.6739,0.67435,37907500038.0
2007-07-31 14:30:00,0.67435,0.675,0.67435,0.67445,30547099997.0
2007-07-31 15:00:00,0.67445,0.67485,0.6744,0.6748,39154100160.0
2007-07-31 15:30:00,0.6748,0.67485,0.67425,0.6743,37698600058.0
2007-07-31 16:00:00,0.6745,0.6749,0.67445,0.6746,42838800125.0
2007-07-31 16:30:00,0.6746,0.6747,0.6736,0.6736,45915799963.0
2007-07-31 17:00:00,0.6735,0.6739,0.6735,0.6735,47209100137.0
2007-07-31 17:30:00,0.6736,0.6737,0.673,0.6733,25385800045.0
2007-07-31 18:00:00,0.6734,0.6738,0.6733,0.67355,26998400028.0
2007-07-31 18:30:00,0.6736,0.6736,0.6724,0.6725,36387499892.0
2007-07-31 19:00:00,0.6725,0.6729,0.67245,0.67285,22201499934.0
2007-07-31 19:30:00,0.67285,0.67295,0.6725,0.67275,24415699958.0
2007-07-31 20:00:00,0.67275,0.6728,0.67245,0.67265,27966100038.0
2007-07-31 20:30:00,0.6727,0.67285,0.67245,0.67275,33078299984.0
2007-07-31 21:00:00,0.6727,0.673,0.6725,0.6728,27024300040.0
2007-07-31 21:30:00,0.67285,0.67365,0.6728,0.67335,34173700048.0
2007-07-31 22:00:00,0.6734,0.6736,0.67325,0.6735,21336600016.0
2007-07-31 22:30:00,0.6735,0.6737,0.67335,0.6736,12543400014.0
2007-07-31 23:00:00,0.6736,0.6741,0.6732,0.67375,14640299938.0
2007-07-31 23:30:00,0.6736,0.6741,0.6735,0.6738,12262699941.0
2007-08-01 00:00:00,0.6738,0.6738,0.67334,0.6737,7413799988.0
2007-08-01 00:30:00,0.6737,0.6737,0.67313,0.67355,9051099993.0
2007-08-01 01:00:00,0.67355,0.6738,0.6733,0.6734,12529199982.0
2007-08-01 01:30:00,0.6734,0.6739,0.67335,0.67385,11016699941.0
2007-08-01 02:00:00,0.6738,0.67395,0.67335,0.6734,14241800023.0
2007-08-01 02:30:00,0.6734,0.6735,0.67295,0.67315,20100399997.0
2007-08-01 03:00:00,0.6732,0.67335,0.67305,0.6732,20025600013.0
2007-08-01 03:30:00,0.67325,0.67365,0.67298,0.67355,22577299919.0
2007-08-01 04:00:00,0.6735,0.67375,0.67326,0.67365,15443400023.0
2007-08-01 04:30:00,0.67365,0.6738,0.6734,0.67355,11583799943.0
2007-08-01 05:00:00,0.67355,0.6737,0.6733,0.6735,16106900015.0
2007-08-01 05:30:00,0.6735,0.6736,0.67315,0.6733,22103699863.0
2007-08-01 06:00:00,0.67325,0.67415,0.6732,0.6737,31706399905.0
2007-08-01 06:30:00,0.6737,0.67425,0.6736,0.67395,25528199914.0
2007-08-01 07:00:00,0.67395,0.6747,0.6739,0.6744,25553699976.0
2007-08-01 07:30:00,0.6744,0.675,0.67435,0.6748,36327299981.0
2007-08-01 08:00:00,0.6748,0.6753,0.67435,0.6745,37098899954.0
2007-08-01 08:30:00,0.6744,0.6746,0.6739,0.6745,41079299953.0
2007-08-01 09:00:00,0.6746,0.675,0.6745,0.6748,32507799938.0
2007-08-01 09:30:00,0.6748,0.6749,0.6746,0.67485,33610599985.0
2007-08-01 10:00:00,0.67485,0.6752,0.6746,0.6747,45783500111.0
2007-08-01 10:30:00,0.6746,0.67515,0.6744,0.6748,41521200024.0
2007-08-01 11:00:00,0.6748,0.6752,0.67465,0.6751,38514900050.0
2007-08-01 11:30:00,0.67505,0.6753,0.67485,0.67495,33511425182.0
2007-08-01 12:00:00,0.67495,0.67535,0.6748,0.675,33509900034.0
2007-08-01 12:30:00,0.67505,0.67515,0.6745,0.6746,35136700067.0
2007-08-01 13:00:00,0.67465,0.6747,0.6741,0.6743,42598000127.0
2007-08-01 13:30:00,0.6742,0.6747,0.674,0.67435,44287900155.0
2007-08-01 14:00:00,0.6744,0.6746,0.67405,0.6742,30639700055.0
2007-08-01 14:30:00,0.6741,0.6741,0.67305,0.67345,43351599967.0
2007-08-01 15:00:00,0.6735,0.674,0.6734,0.674,40668599989.0
2007-08-01 15:30:00,0.674,0.6743,0.6737,0.674,43996400062.0
2007-08-01 16:00:00,0.674,0.67435,0.6737,0.6741,42705399912.0
2007-08-01 16:30:00,0.67395,0.6742,0.67355,0.6738,36120899893.0
2007-08-01 17:00:00,0.6739,0.6739,0.6734,0.6738,42342899811.0
2007-08-01 17:30:00,0.6738,0.6739,0.6735,0.6735,35737800097.0
2007-08-01 18:00:00,0.6736,0.6736,0.673,0.673,36466999991.0
2007-08-01 18:30:00,0.6731,0.6732,0.67285,0.6732,26254099925.0
2007-08-01 19:00:00,0.6732,0.6734,0.6729,0.6733,28415399895.0
2007-08-01 19:30:00,0.6733,0.6735,0.67325,0.6734,30490800079.0
2007-08-01 20:00:00,0.6734,0.6735,0.6732,0.67335,25383800013.0
2007-08-01 20:30:00,0.67335,0.67345,0.6729,0.6733,22679200004.0
2007-08-01 21:00:00,0.6734,0.6737,0.6733,0.6737,25556099947.0
2007-08-01 21:30:00,0.6737,0.6737,0.6728,0.673,34618500055.0
2007-08-01 22:00:00,0.6729,0.67325,0.67255,0.67265,25763600066.0
2007-08-01 22:30:00,0.67265,0.6728,0.67235,0.67235,17073900061.0
2007-08-01 23:00:00,0.6724,0.673,0.67215,0.673,11363299972.0
2007-08-01 23:30:00,0.673,0.6731,0.67245,0.67295,11147000065.0
2007-08-02 00:00:00,0.67295,0.6731,0.6727,0.673,14210400017.0
2007-08-02 00:30:00,0.673,0.673,0.6727,0.67295,9618700017.0
2007-08-02 01:00:00,0.673,0.67315,0.6728,0.6729,13355900002.0
2007-08-02 01:30:00,0.6729,0.6734,0.6728,0.6731,20379499987.0
2007-08-02 02:00:00,0.67305,0.6733,0.673,0.67315,26431300011.0
2007-08-02 02:30:00,0.6732,0.6732,0.6728,0.6729,21316499992.0
2007-08-02 03:00:00,0.6729,0.673,0.67265,0.67275,16927699893.0
2007-08-02 03:30:00,0.6728,0.673,0.67255,0.67265,19219000013.0
2007-08-02 04:00:00,0.6727,0.6729,0.6725,0.6727,16780200039.0
2007-08-02 04:30:00,0.6727,0.6728,0.67235,0.6725,22720700068.0
2007-08-02 05:00:00,0.6725,0.6727,0.67232,0.67255,11337699951.0
2007-08-02 05:30:00,0.67255,0.6729,0.6723,0.6727,28025999948.0
2007-08-02 06:00:00,0.6727,0.6729,0.67257,0.6727,20550799956.0
2007-08-02 06:30:00,0.6727,0.6728,0.6723,0.6725,30817799954.0
2007-08-02 07:00:00,0.67245,0.6727,0.67225,0.6725,21336299991.0
2007-08-02 07:30:00,0.6725,0.6727,0.6723,0.6727,25854200105.0
2007-08-02 08:00:00,0.6727,0.673,0.67255,0.67295,23167200019.0
2007-08-02 08:30:00,0.6728,0.67295,0.6724,0.67265,25230699929.0
2007-08-02 09:00:00,0.6725,0.67285,0.6723,0.67285,36804700139.0
2007-08-02 09:30:00,0.67285,0.6731,0.67275,0.67295,24481899954.0
2007-08-02 10:00:00,0.67295,0.6732,0.6728,0.6731,30937199919.0
2007-08-02 10:30:00,0.6731,0.6736,0.6728,0.6736,33990499926.0
2007-08-02 11:00:00,0.6736,0.67365,0.67325,0.6733,28335099973.0
2007-08-02 11:30:00,0.67325,0.6734,0.67315,0.6733,20704500042.0
2007-08-02 12:00:00,0.6734,0.6736,0.6732,0.6733,33105099959.0
2007-08-02 12:30:00,0.6733,0.6736,0.6724,0.6726,29098899993.0
2007-08-02 13:00:00,0.6729,0.6735,0.6728,0.6733,30603099973.0
2007-08-02 13:30:00,0.6733,0.6734,0.6731,0.6733,35452399846.0
2007-08-02 14:00:00,0.6733,0.6734,0.67285,0.673,27581400042.0
2007-08-02 14:30:00,0.673,0.6731,0.67215,0.6724,32411099984.0
2007-08-02 15:00:00,0.6724,0.6727,0.672,0.6721,14816999959.0
2007-08-02 15:30:00,0.672,0.67255,0.672,0.67225,28631699914.0
2007-08-02 16:00:00,0.6722,0.6726,0.6722,0.67245,24214000007.0
2007-08-02 16:30:00,0.6725,0.67255,0.6723,0.6724,32842600143.0
2007-08-02 17:00:00,0.6725,0.6728,0.67245,0.6728,29759900040.0
2007-08-02 17:30:00,0.6728,0.6732,0.6727,0.6729,41773200021.0
2007-08-02 18:00:00,0.6729,0.673,0.6723,0.67265,26543499897.0
2007-08-02 18:30:00,0.6727,0.673,0.6726,0.6729,24231499854.0
2007-08-02 19:00:00,0.6729,0.67295,0.6726,0.6727,22035500052.0
2007-08-02 19:30:00,0.6727,0.6727,0.67235,0.6726,31486600041.0
2007-08-02 20:00:00,0.6726,0.67275,0.67255,0.6726,27958699902.0
2007-08-02 20:30:00,0.6726,0.6726,0.6724,0.6726,27882500164.0
2007-08-02 21:00:00,0.6725,0.6727,0.67235,0.67265,25220999883.0
2007-08-02 21:30:00,0.6726,0.67275,0.6724,0.6725,22109399921.0
2007-08-02 22:00:00,0.6725,0.6727,0.67245,0.6725,16021499964.0
2007-08-02 22:30:00,0.6726,0.6727,0.67245,0.67255,13266599938.0
2007-08-02 23:00:00,0.6725,0.6725,0.67226,0.6725,3303300002.0
2007-08-02 23:30:00,0.6725,0.6726,0.67235,0.6726,3366499970.0
2007-08-03 00:00:00,0.6726,0.6726,0.6723,0.6726,5513399966.0
2007-08-03 00:30:00,0.6726,0.6728,0.6723,0.6728,6928600013.0
2007-08-03 01:00:00,0.6728,0.6731,0.67261,0.6728,9725700027.0
2007-08-03 01:30:00,0.67285,0.6732,0.67275,0.67315,6318199978.0
2007-08-03 02:00:00,0.6732,0.6732,0.67285,0.67305,15543400024.0
2007-08-03 02:30:00,0.67305,0.6732,0.67285,0.67285,11185100040.0
2007-08-03 03:00:00,0.67285,0.6731,0.67285,0.6729,10216899911.0
2007-08-03 03:30:00,0.6729,0.6731,0.67275,0.6729,13465799949.0
2007-08-03 04:00:00,0.6729,0.6732,0.67285,0.6731,13339000047.0
2007-08-03 04:30:00,0.6731,0.67336,0.67292,0.6731,12664399908.0
2007-08-03 05:00:00,0.6731,0.6732,0.67305,0.6731,12086399988.0
2007-08-03 05:30:00,0.6731,0.6732,0.6729,0.6731,8926699927.0
2007-08-03 06:00:00,0.6731,0.6732,0.67285,0.6731,11088099956.0
2007-08-03 06:30:00,0.6731,0.6731,0.6728,0.67295,13870599933.0
2007-08-03 07:00:00,0.67295,0.6732,0.6729,0.6731,15321999980.0
2007-08-03 07:30:00,0.6731,0.6731,0.6729,0.673,14277700024.0
2007-08-03 08:00:00,0.673,0.673,0.67275,0.673,13124900012.0
2007-08-03 08:30:00,0.67295,0.6734,0.6727,0.67325,23465199916.0
2007-08-03 09:00:00,0.67325,0.67325,0.6726,0.67265,23434500088.0
2007-08-03 09:30:00,0.6726,0.6729,0.6721,0.67235,20427599938.0
2007-08-03 10:00:00,0.67235,0.6728,0.6723,0.67275,28623300012.0
2007-08-03 10:30:00,0.6728,0.67295,0.67255,0.67265,17238099913.0
2007-08-03 11:00:00,0.6727,0.6729,0.6726,0.6729,12587799914.0
2007-08-03 11:30:00,0.6729,0.6729,0.67255,0.6727,13699100055.0
2007-08-03 12:00:00,0.6727,0.6728,0.67243,0.67265,12028600047.0
2007-08-03 12:30:00,0.67265,0.67275,0.67255,0.6726,23664800018.0
2007-08-03 13:00:00,0.6726,0.6728,0.67255,0.6726,20289099925.0
2007-08-03 13:30:00,0.6726,0.6727,0.67245,0.67265,13034099950.0
2007-08-03 14:00:00,0.67265,0.6733,0.67255,0.6729,27316300015.0
2007-08-03 14:30:00,0.6732,0.6733,0.67295,0.6732,15371799954.0
2007-08-03 15:00:00,0.6732,0.67345,0.67265,0.6729,24380499941.0
2007-08-03 15:30:00,0.67305,0.67415,0.67305,0.674,15817999930.0
2007-08-03 16:00:00,0.674,0.67505,0.6738,0.67475,18557099989.0
2007-08-03 16:30:00,0.67485,0.6751,0.67455,0.6749,25188499927.0
2007-08-03 17:00:00,0.675,0.67515,0.67475,0.6749,21927000021.0
2007-08-03 17:30:00,0.6752,0.67525,0.67475,0.6749,15349899932.0
2007-08-03 18:00:00,0.6749,0.6752,0.67475,0.67505,32530699842.0
2007-08-03 18:30:00,0.67505,0.6753,0.67485,0.675,28114799917.0
2007-08-03 19:00:00,0.675,0.6751,0.6748,0.6749,19186800057.0
2007-08-03 19:30:00,0.6749,0.675,0.6748,0.67485,13946199932.0
2007-08-03 20:00:00,0.67485,0.67505,0.67465,0.6747,23770400015.0
2007-08-03 20:30:00,0.67475,0.675,0.67435,0.6749,23151200013.0
2007-08-03 21:00:00,0.6749,0.6756,0.6748,0.67525,22375299958.0
2007-08-03 21:30:00,0.6754,0.6755,0.67505,0.67525,20078599956.0
2007-08-03 22:00:00,0.67525,0.67555,0.6749,0.675,17902199995.0
2007-08-03 22:30:00,0.675,0.67515,0.6744,0.6747,10325199980.0
2007-08-05 23:00:00,0.6767,0.67699,0.67571,0.67677,7658800001.0
2007-08-05 23:30:00,0.6768,0.67745,0.6762,0.6773,10058999980.0
2007-08-06 00:00:00,0.6773,0.67775,0.67725,0.6773,10249999984.0
2007-08-06 00:30:00,0.6773,0.6773,0.6766,0.6772,14693400041.0
2007-08-06 01:00:00,0.6772,0.6772,0.6764,0.6768,13225400016.0
2007-08-06 01:30:00,0.6768,0.67705,0.67652,0.677,9055299957.0
2007-08-06 02:00:00,0.677,0.67705,0.6761,0.67625,22554899953.0
2007-08-06 02:30:00,0.6763,0.6763,0.67575,0.6759,14371099981.0
2007-08-06 03:00:00,0.6759,0.6767,0.6758,0.6764,12995699984.0
2007-08-06 03:30:00,0.6764,0.67665,0.67635,0.6765,9094700001.0
2007-08-06 04:00:00,0.6765,0.6767,0.67626,0.67628,5830400002.0
2007-08-06 04:30:00,0.67633,0.6766,0.67625,0.6764,6157599982.0
2007-08-06 05:00:00,0.6764,0.6766,0.6762,0.67625,8210800121.0
2007-08-06 05:30:00,0.67628,0.6765,0.6762,0.67635,8270400001.0
2007-08-06 06:00:00,0.67635,0.6766,0.67625,0.6766,6933899980.0
2007-08-06 06:30:00,0.6766,0.6766,0.676,0.6764,12528899961.0
2007-08-06 07:00:00,0.6764,0.6764,0.67615,0.67615,6971500000.0
2007-08-06 07:30:00,0.6762,0.6762,0.67575,0.6759,14416499960.0
2007-08-06 08:00:00,0.6759,0.6766,0.67575,0.6761,31179600042.0
2007-08-06 08:30:00,0.67605,0.67665,0.67605,0.6765,42248299924.0
2007-08-06 09:00:00,0.6766,0.677,0.67615,0.6763,48202599904.0
2007-08-06 09:30:00,0.67635,0.67635,0.6758,0.6761,25889999897.0
2007-08-06 10:00:00,0.676,0.6764,0.676,0.6762,33718999769.0
2007-08-06 10:30:00,0.67625,0.677,0.6762,0.6769,34851899812.0
2007-08-06 11:00:00,0.677,0.6781,0.6769,0.6779,36738099967.0
2007-08-06 11:30:00,0.678,0.6795,0.6779,0.6793,36045499914.0
2007-08-06 12:00:00,0.6792,0.68,0.6789,0.6796,49006500040.0
2007-08-06 12:30:00,0.6796,0.68,0.6794,0.6798,39189300072.0
2007-08-06 13:00:00,0.6798,0.6804,0.67965,0.6801,43099700170.0
2007-08-06 13:30:00,0.68,0.6809,0.6799,0.6802,39077000120.0
2007-08-06 14:00:00,0.6802,0.6805,0.6797,0.68,34190800018.0
2007-08-06 14:30:00,0.68,0.68075,0.67985,0.68075,36522900140.0
2007-08-06 15:00:00,0.6807,0.6809,0.6802,0.6803,42980599906.0
2007-08-06 15:30:00,0.6802,0.6803,0.6795,0.6797,39377199960.0
2007-08-06 16:00:00,0.6796,0.67995,0.6794,0.6797,41918899856.0
2007-08-06 16:30:00,0.6796,0.6801,0.679,0.6791,39801099821.0
2007-08-06 17:00:00,0.679,0.6795,0.679,0.6795,41694500080.0
2007-08-06 17:30:00,0.6794,0.67955,0.679,0.6794,42689199993.0
2007-08-06 18:00:00,0.6794,0.6799,0.6789,0.6797,39188500078.0
2007-08-06 18:30:00,0.67965,0.6797,0.6792,0.6793,35154899988.0
2007-08-06 19:00:00,0.6793,0.6794,0.6791,0.6793,30524099922.0
2007-08-06 19:30:00,0.6793,0.6797,0.6792,0.6797,30394699983.0
2007-08-06 20:00:00,0.6797,0.6798,0.67945,0.6795,32312399873.0
2007-08-06 20:30:00,0.6795,0.6798,0.67925,0.6797,32872599901.0
2007-08-06 21:00:00,0.6797,0.6798,0.679,0.679,38040799897.0
2007-08-06 21:30:00,0.6791,0.67935,0.6788,0.6789,25819799988.0
2007-08-06 22:00:00,0.6789,0.6792,0.6789,0.679,21074799896.0
2007-08-06 22:30:00,0.679,0.6791,0.67875,0.67885,16117800070.0
2007-08-06 23:00:00,0.6787,0.6789,0.6785,0.6788,7252300032.0
2007-08-06 23:30:00,0.6788,0.6794,0.67875,0.6791,9791899973.0
2007-08-07 00:00:00,0.6791,0.6793,0.67884,0.6791,6663999984.0
2007-08-07 00:30:00,0.6791,0.6793,0.6789,0.67905,10611699974.0
2007-08-07 01:00:00,0.67905,0.6795,0.679,0.6795,13165099910.0
2007-08-07 01:30:00,0.6795,0.6797,0.67945,0.67945,12986199985.0
2007-08-07 02:00:00,0.6795,0.6798,0.67945,0.6796,11527999987.0
2007-08-07 02:30:00,0.6796,0.6796,0.67925,0.6793,14645900020.0
2007-08-07 03:00:00,0.67925,0.67955,0.67925,0.67955,16900599952.0
2007-08-07 03:30:00,0.67938,0.67955,0.67915,0.67945,21370399991.0
2007-08-07 04:00:00,0.6795,0.67955,0.67916,0.6794,12852799929.0
2007-08-07 04:30:00,0.6794,0.6795,0.67925,0.6794,18328499954.0
2007-08-07 05:00:00,0.6794,0.6795,0.6793,0.67945,9115499982.0
2007-08-07 05:30:00,0.67945,0.6797,0.6794,0.6796,8976099914.0
2007-08-07 06:00:00,0.6796,0.6798,0.679,0.6793,18225199828.0
2007-08-07 06:30:00,0.67935,0.6794,0.67887,0.6792,15756999926.0
2007-08-07 07:00:00,0.6792,0.6792,0.67875,0.679,13006699959.0
2007-08-07 07:30:00,0.679,0.6793,0.67895,0.67925,19644299951.0
2007-08-07 08:00:00,0.6793,0.6798,0.67915,0.67965,25907499939.0
2007-08-07 08:30:00,0.6797,0.68,0.67935,0.68,32900599863.0
2007-08-07 09:00:00,0.68,0.6808,0.6798,0.6807,39876099853.0
2007-08-07 09:30:00,0.6808,0.6811,0.6805,0.681,41281999936.0
2007-08-07 10:00:00,0.681,0.6814,0.6807,0.68085,42850300125.0
2007-08-07 10:30:00,0.68085,0.6812,0.6806,0.68065,35202200047.0
2007-08-07 11:00:00,0.6805,0.68085,0.6804,0.68065,29569899999.0
2007-08-07 11:30:00,0.68065,0.6809,0.6804,0.6807,32570100001.0
2007-08-07 12:00:00,0.6807,0.68075,0.6804,0.6806,29484800008.0
2007-08-07 12:30:00,0.68065,0.68065,0.6803,0.6804,36364300131.0
2007-08-07 13:00:00,0.68035,0.6805,0.6803,0.68035,32939499991.0
2007-08-07 13:30:00,0.6804,0.6805,0.6802,0.6804,23308600056.0
2007-08-07 14:00:00,0.6804,0.6806,0.6803,0.6803,32183300099.0
2007-08-07 14:30:00,0.6804,0.68125,0.6803,0.6811,49106100233.0
2007-08-07 15:00:00,0.6811,0.68115,0.6805,0.6805,39862699924.0
2007-08-07 15:30:00,0.6806,0.68125,0.6804,0.68125,33814799952.0
2007-08-07 16:00:00,0.6813,0.68165,0.68115,0.6813,24010799941.0
2007-08-07 16:30:00,0.6813,0.68135,0.6808,0.6809,40055800000.0
2007-08-07 17:00:00,0.681,0.6812,0.6808,0.6812,36573299823.0
2007-08-07 17:30:00,0.6812,0.6812,0.6801,0.68045,40888000046.0
2007-08-07 18:00:00,0.68045,0.68045,0.6795,0.6797,34810400059.0
2007-08-07 18:30:00,0.6797,0.67985,0.6792,0.6793,30496099925.0
2007-08-07 19:00:00,0.67935,0.6798,0.6793,0.6796,27440499942.0
2007-08-07 19:30:00,0.67965,0.68005,0.6796,0.67985,19418599942.0
2007-08-07 20:00:00,0.6799,0.6802,0.67925,0.6797,45226121605.0
2007-08-07 20:30:00,0.6798,0.68025,0.6796,0.6797,47029999514.0
2007-08-07 21:00:00,0.6798,0.6802,0.67935,0.6796,35452700037.0
2007-08-07 21:30:00,0.67965,0.67985,0.6794,0.6796,30023499977.0
2007-08-07 22:00:00,0.6796,0.6798,0.6793,0.6794,16031699997.0
2007-08-07 22:30:00,0.6794,0.6795,0.6791,0.6794,19359799891.0
2007-08-07 23:00:00,0.6794,0.6796,0.67905,0.67955,6091599972.0
2007-08-07 23:30:00,0.6795,0.6796,0.6793,0.67945,4696899993.0
2007-08-08 00:00:00,0.67938,0.6796,0.679,0.67955,13538600063.0
2007-08-08 00:30:00,0.6796,0.6797,0.67931,0.6794,9630399997.0
2007-08-08 01:00:00,0.6794,0.6797,0.67924,0.6795,9737900024.0
2007-08-08 01:30:00,0.67945,0.67985,0.6794,0.6796,13192400008.0
2007-08-08 02:00:00,0.67965,0.68015,0.67955,0.67995,16945299946.0
2007-08-08 02:30:00,0.67995,0.68015,0.67975,0.6801,11874499999.0
2007-08-08 03:00:00,0.6801,0.6802,0.6798,0.6801,16772600020.0
2007-08-08 03:30:00,0.68005,0.68025,0.67992,0.6802,14333499946.0
2007-08-08 04:00:00,0.6802,0.6804,0.68015,0.6803,16821499923.0
2007-08-08 04:30:00,0.6803,0.6803,0.67995,0.6801,5100799989.0
2007-08-08 05:00:00,0.6801,0.6803,0.67989,0.68007,7417699968.0
2007-08-08 05:30:00,0.6802,0.6802,0.67985,0.68005,14276300000.0
2007-08-08 06:00:00,0.68005,0.68025,0.6799,0.68,8752199983.0
2007-08-08 06:30:00,0.68,0.68005,0.67985,0.67985,11371600024.0
2007-08-08 07:00:00,0.6799,0.68015,0.67985,0.6801,11685500023.0
2007-08-08 07:30:00,0.68005,0.6802,0.6796,0.68,14336599989.0
2007-08-08 08:00:00,0.68,0.6809,0.6799,0.6807,38610800003.0
2007-08-08 08:30:00,0.6806,0.6809,0.68015,0.68035,41281899933.0
2007-08-08 09:00:00,0.6803,0.6804,0.6798,0.6801,48872499834.0
2007-08-08 09:30:00,0.6802,0.6804,0.6793,0.6796,37818600008.0
2007-08-08 10:00:00,0.6797,0.6797,0.6788,0.679,42402700036.0
2007-08-08 10:30:00,0.67895,0.67935,0.6788,0.6793,37737799967.0
2007-08-08 11:00:00,0.6793,0.6796,0.6792,0.6794,30709899802.0
2007-08-08 11:30:00,0.67945,0.68035,0.6791,0.6795,38297100043.0
2007-08-08 12:00:00,0.6796,0.6796,0.6785,0.6787,40380699773.0
2007-08-08 12:30:00,0.6788,0.67895,0.6783,0.6784,38311299899.0
2007-08-08 13:00:00,0.6783,0.6784,0.6777,0.6779,30095399964.0
2007-08-08 13:30:00,0.6779,0.678,0.6776,0.67775,42733299989.0
2007-08-08 14:00:00,0.6776,0.6782,0.6776,0.678,34755099961.0
2007-08-08 14:30:00,0.6781,0.6785,0.6778,0.67845,34253699831.0
2007-08-08 15:00:00,0.6783,0.67835,0.678,0.6781,37857099984.0
2007-08-08 15:30:00,0.678,0.6784,0.6779,0.678,43550499776.0
2007-08-08 16:00:00,0.6781,0.6781,0.6771,0.6773,29525399689.0
2007-08-08 16:30:00,0.67735,0.6778,0.677,0.6777,48731099831.0
2007-08-08 17:00:00,0.6778,0.678,0.6776,0.67795,42995399987.0
2007-08-08 17:30:00,0.67795,0.6781,0.6777,0.6779,38684199939.0
2007-08-08 18:00:00,0.6779,0.6782,0.6774,0.6775,36372500025.0
2007-08-08 18:30:00,0.67765,0.67815,0.6776,0.67815,28144099962.0
2007-08-08 19:00:00,0.678,0.6781,0.6775,0.6775,28148700042.0
2007-08-08 19:30:00,0.6774,0.6775,0.6772,0.6775,36328900005.0
2007-08-08 20:00:00,0.6775,0.6776,0.6772,0.67755,25719300025.0
2007-08-08 20:30:00,0.67755,0.67765,0.67735,0.67755,25205699951.0
2007-08-08 21:00:00,0.67755,0.6777,0.6773,0.67765,31187299941.0
2007-08-08 21:30:00,0.67765,0.67805,0.6773,0.6774,30552199933.0
2007-08-08 22:00:00,0.6774,0.6776,0.67725,0.6773,13611900002.0
2007-08-08 22:30:00,0.6773,0.67745,0.67705,0.6772,13515199947.0
2007-08-08 23:00:00,0.6771,0.6774,0.67695,0.6774,4179899969.0
2007-08-08 23:30:00,0.6774,0.6778,0.677,0.6777,6335900012.0
2007-08-09 00:00:00,0.6777,0.6777,0.67705,0.67725,4056399990.0
2007-08-09 00:30:00,0.6773,0.6774,0.67711,0.6774,6256199966.0
2007-08-09 01:00:00,0.6774,0.67765,0.6774,0.67755,4673099975.0
2007-08-09 01:30:00,0.67755,0.6778,0.67727,0.67776,6609600000.0
2007-08-09 02:00:00,0.6777,0.6777,0.6771,0.6774,15112499943.0
2007-08-09 02:30:00,0.6774,0.6777,0.67725,0.6775,15991100017.0
2007-08-09 03:00:00,0.6775,0.67765,0.6771,0.67755,9592399988.0
2007-08-09 03:30:00,0.67755,0.67765,0.67735,0.67745,7579600012.0
2007-08-09 04:00:00,0.6775,0.6776,0.67735,0.67755,4684899983.0
2007-08-09 04:30:00,0.67755,0.6776,0.67725,0.6775,2518299994.0
2007-08-09 05:00:00,0.67755,0.67755,0.67722,0.67741,6774699978.0
2007-08-09 05:30:00,0.6775,0.67755,0.67721,0.6774,9205800009.0
2007-08-09 06:00:00,0.67745,0.6778,0.6774,0.6776,8409599968.0
2007-08-09 06:30:00,0.6776,0.6776,0.67735,0.67755,5332900026.0
2007-08-09 07:00:00,0.67755,0.67755,0.67715,0.67745,9120899956.0
2007-08-09 07:30:00,0.67745,0.67755,0.67705,0.6771,15848800022.0
2007-08-09 08:00:00,0.6771,0.67775,0.677,0.6774,26905500008.0
2007-08-09 08:30:00,0.6774,0.678,0.6767,0.6779,37578199608.0
2007-08-09 09:00:00,0.6778,0.6779,0.6762,0.6771,48370399420.0
2007-08-09 09:30:00,0.677,0.6774,0.6762,0.6764,44497599970.0
2007-08-09 10:00:00,0.6764,0.6768,0.6763,0.6767,35825400006.0
2007-08-09 10:30:00,0.6767,0.67695,0.6766,0.6767,29351900009.0
2007-08-09 11:00:00,0.6768,0.6777,0.6767,0.67725,45936899695.0
2007-08-09 11:30:00,0.67725,0.67745,0.6768,0.6773,50154000044.0
2007-08-09 12:00:00,0.6772,0.6775,0.677,0.6773,41950899994.0
2007-08-09 12:30:00,0.6773,0.6776,0.6771,0.6774,44321000095.0
2007-08-09 13:00:00,0.6775,0.67785,0.6773,0.6775,40330700028.0
2007-08-09 13:30:00,0.6774,0.67765,0.677,0.6773,35712599992.0
2007-08-09 14:00:00,0.6771,0.6773,0.6767,0.67695,48348500065.0
2007-08-09 14:30:00,0.6769,0.67695,0.6755,0.6757,42072900185.0
2007-08-09 15:00:00,0.6756,0.6762,0.6751,0.6756,46290600082.0
2007-08-09 15:30:00,0.6757,0.6763,0.6754,0.6759,55770999609.0
2007-08-09 16:00:00,0.6759,0.676,0.6753,0.6756,52516300257.0
2007-08-09 16:30:00,0.6755,0.6757,0.6742,0.6751,48393000210.0
2007-08-09 17:00:00,0.675,0.6757,0.675,0.6757,46947300153.0
2007-08-09 17:30:00,0.6756,0.6759,0.6753,0.6758,41005499903.0
2007-08-09 18:00:00,0.67575,0.676,0.6756,0.6757,37729999908.0
2007-08-09 18:30:00,0.6757,0.676,0.6753,0.67575,33620299933.0
2007-08-09 19:00:00,0.67575,0.6764,0.67565,0.67615,42371499855.0
2007-08-09 19:30:00,0.6762,0.6762,0.67595,0.6761,25602599907.0
2007-08-09 20:00:00,0.6761,0.6762,0.6759,0.676,34078000063.0
2007-08-09 20:30:00,0.67595,0.6764,0.67595,0.6761,43368100101.0
2007-08-09 21:00:00,0.67615,0.6763,0.6757,0.67595,32350100067.0
2007-08-09 21:30:00,0.67595,0.676,0.6756,0.6759,26771299995.0
2007-08-09 22:00:00,0.6759,0.67605,0.6755,0.67565,15923000016.0
2007-08-09 22:30:00,0.6757,0.6761,0.67555,0.6757,18628399924.0
2007-08-09 23:00:00,0.6757,0.676,0.67545,0.67595,8858599996.0
2007-08-09 23:30:00,0.6759,0.6761,0.67555,0.6759,7042099982.0
2007-08-10 00:00:00,0.6759,0.6762,0.67545,0.67615,5071199996.0
2007-08-10 00:30:00,0.6761,0.6761,0.6756,0.6758,8954800007.0
2007-08-10 01:00:00,0.6758,0.6761,0.6756,0.676,13740100030.0
2007-08-10 01:30:00,0.676,0.676,0.67525,0.6758,28026700039.0
2007-08-10 02:00:00,0.6758,0.67585,0.6753,0.6758,20816999977.0
2007-08-10 02:30:00,0.6758,0.67605,0.6757,0.6759,24773099919.0
2007-08-10 03:00:00,0.6759,0.6761,0.6757,0.6758,22747700029.0
2007-08-10 03:30:00,0.6758,0.676,0.67565,0.6758,29869099994.0
2007-08-10 04:00:00,0.6758,0.67595,0.6754,0.67545,19049499993.0
2007-08-10 04:30:00,0.67545,0.67555,0.67495,0.67545,19822900088.0
2007-08-10 05:00:00,0.67545,0.6763,0.67535,0.67605,21021100045.0
2007-08-10 05:30:00,0.6761,0.67615,0.6758,0.676,21857300021.0
2007-08-10 06:00:00,0.676,0.6762,0.67575,0.676,15148300036.0
2007-08-10 06:30:00,0.67605,0.67625,0.67555,0.67565,13927300046.0
2007-08-10 07:00:00,0.67565,0.676,0.6753,0.6758,21777499988.0
2007-08-10 07:30:00,0.6758,0.6767,0.6756,0.6764,39221499994.0
2007-08-10 08:00:00,0.6763,0.6775,0.6763,0.6772,41574699939.0
2007-08-10 08:30:00,0.677,0.6776,0.6767,0.6776,44138399961.0
2007-08-10 09:00:00,0.6775,0.6776,0.6765,0.6769,50280099780.0
2007-08-10 09:30:00,0.6768,0.6772,0.6765,0.6769,33138499803.0
2007-08-10 10:00:00,0.677,0.6775,0.6767,0.6771,53583799793.0
2007-08-10 10:30:00,0.6771,0.67745,0.6768,0.6773,32556999917.0
2007-08-10 11:00:00,0.6772,0.6775,0.6767,0.677,45980099540.0
2007-08-10 11:30:00,0.677,0.6771,0.6767,0.6769,33182500011.0
2007-08-10 12:00:00,0.677,0.6775,0.6768,0.6771,45795300166.0
2007-08-10 12:30:00,0.677,0.6773,0.6767,0.6771,46808799908.0
2007-08-10 13:00:00,0.677,0.6774,0.6765,0.6772,50179799869.0
2007-08-10 13:30:00,0.67725,0.6776,0.6767,0.6771,55041400081.0
2007-08-10 14:00:00,0.677,0.6774,0.6762,0.6773,35506399924.0
2007-08-10 14:30:00,0.6774,0.6776,0.6769,0.6772,32492099717.0
2007-08-10 15:00:00,0.6773,0.6782,0.6772,0.6779,26657999868.0
2007-08-10 15:30:00,0.678,0.67815,0.6775,0.6776,38539400066.0
2007-08-10 16:00:00,0.6775,0.67765,0.6769,0.67735,41921799562.0
2007-08-10 16:30:00,0.67735,0.6776,0.6768,0.6772,35461300055.0
2007-08-10 17:00:00,0.6771,0.6774,0.6771,0.67725,36033599795.0
2007-08-10 17:30:00,0.67725,0.6773,0.6766,0.6768,32653599951.0
2007-08-10 18:00:00,0.67685,0.677,0.6758,0.6764,40573900100.0
2007-08-10 18:30:00,0.6763,0.6766,0.6758,0.6764,33458900112.0
2007-08-10 19:00:00,0.67635,0.6768,0.67625,0.6765,26286599975.0
2007-08-10 19:30:00,0.67635,0.6777,0.67635,0.6775,36404599951.0
2007-08-10 20:00:00,0.6775,0.6775,0.6765,0.6768,24474300070.0
2007-08-10 20:30:00,0.6768,0.677,0.67655,0.67695,24319599966.0
2007-08-10 21:00:00,0.677,0.67755,0.6769,0.6774,22369500084.0
2007-08-10 21:30:00,0.6774,0.67755,0.6769,0.67695,19093799994.0
2007-08-10 22:00:00,0.6769,0.67705,0.6766,0.6767,9392800011.0
2007-08-10 22:30:00,0.6766,0.6768,0.67635,0.6765,10478000034.0
2007-08-12 23:00:00,0.67662,0.67712,0.67637,0.6767,11471799917.0
2007-08-12 23:30:00,0.6767,0.67671,0.6763,0.6766,3789599980.0
2007-08-13 00:00:00,0.6766,0.67685,0.6765,0.67675,5089400010.0
2007-08-13 00:30:00,0.6768,0.6768,0.67623,0.6766,5975699983.0
2007-08-13 01:00:00,0.6766,0.6771,0.6765,0.6768,9620699981.0
2007-08-13 01:30:00,0.6768,0.6773,0.67661,0.6772,7999299965.0
2007-08-13 02:00:00,0.6772,0.6774,0.677,0.6772,13973599936.0
2007-08-13 02:30:00,0.6772,0.6773,0.677,0.67715,10574499998.0
2007-08-13 03:00:00,0.67715,0.6772,0.67675,0.67695,10507199986.0
2007-08-13 03:30:00,0.67695,0.677,0.6765,0.6769,19080599960.0
2007-08-13 04:00:00,0.6769,0.6773,0.6767,0.67685,16557699973.0
2007-08-13 04:30:00,0.67685,0.6769,0.67655,0.67675,8882099988.0
2007-08-13 05:00:00,0.67675,0.67675,0.67641,0.67675,4882099993.0
2007-08-13 05:30:00,0.67675,0.67745,0.67665,0.6773,17448400024.0
2007-08-13 06:00:00,0.6773,0.6774,0.67705,0.67735,19206299983.0
2007-08-13 06:30:00,0.6774,0.6774,0.67695,0.677,14422600006.0
2007-08-13 07:00:00,0.677,0.67725,0.67685,0.6769,24669599949.0
2007-08-13 07:30:00,0.6769,0.67715,0.6766,0.6768,11969599991.0
2007-08-13 08:00:00,0.6768,0.6772,0.67675,0.6769,14895400013.0
2007-08-13 08:30:00,0.6769,0.6772,0.6764,0.6767,35707699913.0
2007-08-13 09:00:00,0.6767,0.67715,0.6763,0.6767,41206699725.0
2007-08-13 09:30:00,0.6768,0.67725,0.6765,0.6772,37197800000.0
2007-08-13 10:00:00,0.6773,0.6775,0.67655,0.6768,31524199958.0
2007-08-13 10:30:00,0.6769,0.6777,0.6768,0.6771,39528299903.0
2007-08-13 11:00:00,0.677,0.679,0.67685,0.6786,45244399985.0
2007-08-13 11:30:00,0.6786,0.6794,0.67835,0.6793,41325999933.0
2007-08-13 12:00:00,0.67935,0.6794,0.6787,0.6789,42369699971.0
2007-08-13 12:30:00,0.679,0.67905,0.6779,0.678,42246399952.0
2007-08-13 13:00:00,0.6781,0.6781,0.6778,0.6779,25074600023.0
2007-08-13 13:30:00,0.678,0.67835,0.67795,0.67795,38862600036.0
2007-08-13 14:00:00,0.6779,0.6781,0.6774,0.6776,43616400129.0
2007-08-13 14:30:00,0.6775,0.67785,0.6774,0.6777,28617799785.0
2007-08-13 15:00:00,0.6777,0.6779,0.6775,0.6779,36542400058.0
2007-08-13 15:30:00,0.6779,0.6779,0.6771,0.6773,23710799993.0
2007-08-13 16:00:00,0.6772,0.6774,0.6767,0.677,35427000196.0
2007-08-13 16:30:00,0.6769,0.6771,0.6764,0.6767,55863000864.0
2007-08-13 17:00:00,0.6766,0.6771,0.6765,0.6769,31964099895.0
2007-08-13 17:30:00,0.677,0.677,0.6765,0.6768,35460299897.0
2007-08-13 18:00:00,0.677,0.6772,0.6768,0.6769,32448599995.0
2007-08-13 18:30:00,0.6769,0.6772,0.6768,0.6771,22877499926.0
2007-08-13 19:00:00,0.6771,0.67715,0.6768,0.67695,22288900033.0
2007-08-13 19:30:00,0.67695,0.67695,0.67635,0.67635,19284499943.0
2007-08-13 20:00:00,0.6764,0.6765,0.6762,0.67635,27653600045.0
2007-08-13 20:30:00,0.6764,0.6765,0.6762,0.6763,22176299971.0
2007-08-13 21:00:00,0.6763,0.67635,0.67595,0.67605,25951100024.0
2007-08-13 21:30:00,0.67605,0.6761,0.6758,0.67595,15359099997.0
2007-08-13 22:00:00,0.676,0.67645,0.67595,0.6763,17717800013.0
2007-08-13 22:30:00,0.6763,0.6764,0.67585,0.67635,21682700063.0
2007-08-13 23:00:00,0.6762,0.6764,0.6759,0.67635,9143899953.0
2007-08-13 23:30:00,0.6765,0.67675,0.6756,0.6764,11137899995.0
2007-08-14 00:00:00,0.6764,0.6766,0.67595,0.67615,16210399944.0
2007-08-14 00:30:00,0.67625,0.67645,0.676,0.6764,16694599929.0
2007-08-14 01:00:00,0.6764,0.67645,0.67605,0.6763,12652499938.0
2007-08-14 01:30:00,0.6762,0.67655,0.67605,0.67645,19777599970.0
2007-08-14 02:00:00,0.67645,0.6768,0.67635,0.6766,15785399974.0
2007-08-14 02:30:00,0.67665,0.6767,0.67635,0.67655,21887399989.0
2007-08-14 03:00:00,0.67655,0.67685,0.67645,0.6767,14799199998.0
2007-08-14 03:30:00,0.6767,0.6768,0.67626,0.6766,7306299981.0
2007-08-14 04:00:00,0.6766,0.67685,0.67644,0.6768,9451900006.0
2007-08-14 04:30:00,0.67645,0.67695,0.67635,0.6767,14588299974.0
2007-08-14 05:00:00,0.67675,0.6768,0.6766,0.67665,9304599992.0
2007-08-14 05:30:00,0.6767,0.6768,0.67643,0.6767,13347399944.0
2007-08-14 06:00:00,0.6767,0.6767,0.67641,0.6766,10205800049.0
2007-08-14 06:30:00,0.6766,0.6767,0.67644,0.6766,8079800066.0
2007-08-14 07:00:00,0.6766,0.67675,0.6765,0.6767,7029000000.0
2007-08-14 07:30:00,0.6767,0.6771,0.67655,0.67705,27227800015.0
2007-08-14 08:00:00,0.67705,0.67705,0.67655,0.677,29566899966.0
2007-08-14 08:30:00,0.677,0.6772,0.6764,0.6765,37641999749.0
2007-08-14 09:00:00,0.6766,0.6769,0.6763,0.6767,29795999706.0
2007-08-14 09:30:00,0.6767,0.67695,0.6758,0.6759,38556499812.0
2007-08-14 10:00:00,0.6758,0.6761,0.6756,0.6761,42275099744.0
2007-08-14 10:30:00,0.6763,0.6792,0.6763,0.6787,37704099629.0
2007-08-14 11:00:00,0.6788,0.6791,0.6786,0.6787,35432099946.0
2007-08-14 11:30:00,0.6788,0.6794,0.67855,0.679,38837199891.0
2007-08-14 12:00:00,0.6789,0.6795,0.6785,0.6785,43974199807.0
2007-08-14 12:30:00,0.6786,0.67895,0.6785,0.6787,35954299968.0
2007-08-14 13:00:00,0.6786,0.679,0.678,0.678,43791100134.0
2007-08-14 13:30:00,0.6782,0.6788,0.6781,0.6785,28096499988.0
2007-08-14 14:00:00,0.6786,0.6792,0.6786,0.6789,49266500062.0
2007-08-14 14:30:00,0.6788,0.6792,0.6785,0.6786,33539999896.0
2007-08-14 15:00:00,0.6785,0.6791,0.6785,0.6791,27262799885.0
2007-08-14 15:30:00,0.679,0.67915,0.6785,0.6785,41264199802.0
2007-08-14 16:00:00,0.6786,0.6791,0.6785,0.6789,51092800021.0
2007-08-14 16:30:00,0.679,0.67915,0.6785,0.6785,31330999728.0
2007-08-14 17:00:00,0.6784,0.679,0.6784,0.67895,41190200148.0
2007-08-14 17:30:00,0.67895,0.6791,0.67875,0.67905,32290199928.0
2007-08-14 18:00:00,0.6789,0.6791,0.6783,0.6785,38424300009.0
2007-08-14 18:30:00,0.6784,0.6787,0.6782,0.6786,21221699981.0
2007-08-14 19:00:00,0.67855,0.67885,0.6784,0.6788,35469500048.0
2007-08-14 19:30:00,0.67875,0.6788,0.6779,0.678,33013200012.0
2007-08-14 20:00:00,0.6781,0.6781,0.6777,0.67785,26802900083.0
2007-08-14 20:30:00,0.6779,0.678,0.6775,0.678,35930350065.0
2007-08-14 21:00:00,0.6779,0.6781,0.6771,0.67725,27025700065.0
2007-08-14 21:30:00,0.6772,0.67755,0.67715,0.67745,30722099952.0
2007-08-14 22:00:00,0.6775,0.6777,0.67725,0.6775,27094300051.0
2007-08-14 22:30:00,0.6775,0.67775,0.6773,0.6776,22397899988.0
2007-08-14 23:00:00,0.67745,0.67795,0.6774,0.6775,7405299981.0
2007-08-14 23:30:00,0.6775,0.67795,0.6773,0.67785,7256999988.0
2007-08-15 00:00:00,0.67785,0.67785,0.67745,0.6778,13504199992.0
2007-08-15 00:30:00,0.67785,0.67815,0.6775,0.6776,23921000016.0
2007-08-15 01:00:00,0.67755,0.67805,0.67755,0.67795,14117799924.0
2007-08-15 01:30:00,0.67795,0.6782,0.67795,0.678,9389699961.0
2007-08-15 02:00:00,0.678,0.67825,0.67785,0.6782,20770799960.0
2007-08-15 02:30:00,0.6782,0.6786,0.6781,0.6783,24748900059.0
2007-08-15 03:00:00,0.67835,0.67845,0.67775,0.67785,19854600014.0
2007-08-15 03:30:00,0.67785,0.67815,0.67775,0.67785,23765600034.0
2007-08-15 04:00:00,0.6779,0.67815,0.67775,0.6781,18420500016.0
2007-08-15 04:30:00,0.6781,0.6785,0.67805,0.6785,15857899920.0
2007-08-15 05:00:00,0.6785,0.6786,0.67825,0.6784,24546599997.0
2007-08-15 05:30:00,0.67835,0.67865,0.67805,0.6784,25765700055.0
2007-08-15 06:00:00,0.6784,0.6789,0.67825,0.67885,26419799957.0
2007-08-15 06:30:00,0.67885,0.6791,0.6782,0.6789,39819500263.0
2007-08-15 07:00:00,0.6789,0.6791,0.6787,0.67885,31221599981.0
2007-08-15 07:30:00,0.6789,0.679,0.6777,0.67785,44628399937.0
2007-08-15 08:00:00,0.6778,0.6787,0.67775,0.6786,50489900167.0
2007-08-15 08:30:00,0.6785,0.6786,0.6781,0.6786,42254100068.0
2007-08-15 09:00:00,0.6785,0.6787,0.6778,0.6782,53744699768.0
2007-08-15 09:30:00,0.6781,0.6783,0.6773,0.6776,46031500375.0
2007-08-15 10:00:00,0.6775,0.678,0.6775,0.6778,38267400253.0
2007-08-15 10:30:00,0.6779,0.6788,0.6779,0.67845,48164700318.0
2007-08-15 11:00:00,0.6785,0.6788,0.6784,0.6784,42252500021.0
2007-08-15 11:30:00,0.6785,0.6786,0.6775,0.67805,28048999946.0
2007-08-15 12:00:00,0.67805,0.6782,0.6776,0.6777,34890699945.0
2007-08-15 12:30:00,0.6778,0.678,0.6773,0.6773,35084299957.0
2007-08-15 13:00:00,0.6774,0.6777,0.6771,0.6776,36751699888.0
2007-08-15 13:30:00,0.6777,0.678,0.6774,0.67765,21443499730.0
2007-08-15 14:00:00,0.6777,0.6777,0.6773,0.6776,34001099954.0
2007-08-15 14:30:00,0.6775,0.6779,0.6773,0.6775,40918399609.0
2007-08-15 15:00:00,0.6776,0.6777,0.6772,0.6774,32042099324.0
2007-08-15 15:30:00,0.6773,0.67735,0.6764,0.6769,46059799984.0
2007-08-15 16:00:00,0.677,0.6771,0.6764,0.6769,50727000090.0
2007-08-15 16:30:00,0.6768,0.6769,0.676,0.6764,58029499524.0
2007-08-15 17:00:00,0.6765,0.6765,0.6757,0.6759,40073999530.0
2007-08-15 17:30:00,0.676,0.67665,0.6757,0.6766,35378600113.0
2007-08-15 18:00:00,0.6765,0.6766,0.6762,0.6764,33681199804.0
2007-08-15 18:30:00,0.6765,0.6765,0.6755,0.67605,38594399878.0
2007-08-15 19:00:00,0.67605,0.6761,0.67555,0.6758,32104200028.0
2007-08-15 19:30:00,0.6758,0.6759,0.6751,0.6753,39323099768.0
2007-08-15 20:00:00,0.6754,0.6756,0.6751,0.6754,28426799903.0
2007-08-15 20:30:00,0.67535,0.67545,0.6751,0.6751,28936400004.0
2007-08-15 21:00:00,0.6752,0.67555,0.67515,0.6753,23764499918.0
2007-08-15 21:30:00,0.67535,0.6757,0.67515,0.67565,29493099950.0
2007-08-15 22:00:00,0.67565,0.67565,0.6752,0.6753,31200700085.0
2007-08-15 22:30:00,0.6753,0.6761,0.67525,0.6756,27544199998.0
2007-08-15 23:00:00,0.6756,0.67605,0.67525,0.6755,19839400078.0
2007-08-15 23:30:00,0.6754,0.6759,0.6751,0.6758,21444299983.0
2007-08-16 00:00:00,0.6758,0.6758,0.6752,0.67545,15686000020.0
2007-08-16 00:30:00,0.6755,0.6757,0.6754,0.6756,18967099979.0
2007-08-16 01:00:00,0.6756,0.67585,0.6754,0.67555,18255200006.0
2007-08-16 01:30:00,0.67555,0.67575,0.6753,0.6756,19989299995.0
2007-08-16 02:00:00,0.6755,0.6762,0.6753,0.6761,30052899915.0
2007-08-16 02:30:00,0.6761,0.6763,0.6753,0.6755,39517399766.0
2007-08-16 03:00:00,0.6755,0.6757,0.6752,0.6755,29391799945.0
2007-08-16 03:30:00,0.6755,0.6757,0.67525,0.6755,18440699958.0
2007-08-16 04:00:00,0.6755,0.67565,0.6747,0.67475,32404600061.0
2007-08-16 04:30:00,0.67475,0.6749,0.6746,0.6747,29174199939.0
2007-08-16 05:00:00,0.67475,0.6754,0.67465,0.675,37798399884.0
2007-08-16 05:30:00,0.6749,0.676,0.6746,0.6756,38543599974.0
2007-08-16 06:00:00,0.6756,0.6756,0.67495,0.67555,31677099970.0
2007-08-16 06:30:00,0.6756,0.67605,0.6753,0.6756,29260400082.0
2007-08-16 07:00:00,0.6755,0.67615,0.6752,0.6758,19729400021.0
2007-08-16 07:30:00,0.6758,0.6764,0.6753,0.67635,29982499991.0
2007-08-16 08:00:00,0.6763,0.67685,0.6759,0.67685,41338900079.0
2007-08-16 08:30:00,0.67685,0.6774,0.6767,0.6773,43568399942.0
2007-08-16 09:00:00,0.6774,0.6774,0.6763,0.6773,56279099962.0
2007-08-16 09:30:00,0.6774,0.6776,0.6772,0.6774,41040699887.0
2007-08-16 10:00:00,0.6773,0.6774,0.6767,0.6768,48674600209.0
2007-08-16 10:30:00,0.6769,0.6771,0.6753,0.67675,50038300018.0
2007-08-16 11:00:00,0.6766,0.6768,0.676,0.6761,40891699933.0
2007-08-16 11:30:00,0.676,0.6771,0.676,0.6767,51725899778.0
2007-08-16 12:00:00,0.6766,0.67685,0.676,0.6761,60060499520.0
2007-08-16 12:30:00,0.676,0.6769,0.6755,0.676,62045500058.0
2007-08-16 13:00:00,0.6761,0.6765,0.6755,0.6758,60265300118.0
2007-08-16 13:30:00,0.6759,0.6769,0.6758,0.676,63272900375.0
2007-08-16 14:00:00,0.6759,0.6764,0.6755,0.676,43844199875.0
2007-08-16 14:30:00,0.6761,0.6764,0.6756,0.6757,40518899647.0
2007-08-16 15:00:00,0.6758,0.6761,0.6756,0.6758,46060399608.0
2007-08-16 15:30:00,0.6757,0.6763,0.6755,0.6757,42199899830.0
2007-08-16 16:00:00,0.6758,0.6762,0.6752,0.6762,57758399902.0
2007-08-16 16:30:00,0.6763,0.6764,0.6755,0.6762,38830099887.0
2007-08-16 17:00:00,0.6763,0.6765,0.67595,0.6763,53611799928.0
2007-08-16 17:30:00,0.6764,0.6765,0.6756,0.6758,34689400075.0
2007-08-16 18:00:00,0.6757,0.6763,0.6754,0.6758,40048000058.0
2007-08-16 18:30:00,0.6757,0.6776,0.6753,0.6774,40030599862.0
2007-08-16 19:00:00,0.6775,0.6776,0.676,0.67695,41168299822.0
2007-08-16 19:30:00,0.6769,0.6773,0.6764,0.6766,50364400049.0
2007-08-16 20:00:00,0.6765,0.6772,0.6765,0.6767,32026200133.0
2007-08-16 20:30:00,0.6768,0.6774,0.6765,0.6772,41323999931.0
2007-08-16 21:00:00,0.6773,0.6774,0.67675,0.6773,39974300073.0
2007-08-16 21:30:00,0.6773,0.6775,0.6764,0.6765,34876400011.0
2007-08-16 22:00:00,0.6765,0.6768,0.6758,0.67665,26417300003.0
2007-08-16 22:30:00,0.6766,0.6773,0.67645,0.6768,18532699972.0
2007-08-16 23:00:00,0.6768,0.677,0.6764,0.6765,9564799999.0
2007-08-16 23:30:00,0.6766,0.67675,0.67603,0.67603,14542800060.0
2007-08-17 00:00:00,0.6763,0.67665,0.6761,0.6764,9065299999.0
2007-08-17 00:30:00,0.6764,0.6767,0.676,0.6762,17562999977.0
2007-08-17 01:00:00,0.6762,0.6771,0.67585,0.67685,25654799987.0
2007-08-17 01:30:00,0.67685,0.6772,0.6765,0.6768,20020599998.0
2007-08-17 02:00:00,0.6768,0.6768,0.6758,0.67635,24562300019.0
2007-08-17 02:30:00,0.6764,0.6772,0.67605,0.67685,20225599929.0
2007-08-17 03:00:00,0.67685,0.6776,0.67685,0.67745,28818299929.0
2007-08-17 03:30:00,0.67745,0.6776,0.67665,0.6773,22650299959.0
2007-08-17 04:00:00,0.6773,0.67765,0.67705,0.6775,27520999999.0
2007-08-17 04:30:00,0.6775,0.6776,0.6772,0.6773,13251099984.0
2007-08-17 05:00:00,0.6773,0.67795,0.6773,0.6777,16725199971.0
2007-08-17 05:30:00,0.67785,0.6786,0.67765,0.67805,27971000066.0
2007-08-17 06:00:00,0.67815,0.679,0.6777,0.6781,25538799982.0
2007-08-17 06:30:00,0.6781,0.679,0.678,0.67865,20743400019.0
2007-08-17 07:00:00,0.67865,0.6787,0.6779,0.67815,28549400025.0
2007-08-17 07:30:00,0.67815,0.67915,0.67775,0.67855,25091800039.0
2007-08-17 08:00:00,0.67855,0.67895,0.67805,0.67855,32309700041.0
2007-08-17 08:30:00,0.6788,0.68075,0.6785,0.6804,50739099991.0
2007-08-17 09:00:00,0.6803,0.6809,0.6797,0.6805,56683699755.0
2007-08-17 09:30:00,0.6806,0.68075,0.6794,0.68,50373099949.0
2007-08-17 10:00:00,0.6798,0.68115,0.6794,0.6801,42575799937.0
2007-08-17 10:30:00,0.6801,0.68065,0.67985,0.68,44445200160.0
2007-08-17 11:00:00,0.6801,0.6805,0.6795,0.6802,51748100004.0
2007-08-17 11:30:00,0.6803,0.6806,0.6797,0.68,50406999790.0
2007-08-17 12:00:00,0.68,0.68025,0.6794,0.6798,45764400037.0
2007-08-17 12:30:00,0.6797,0.6803,0.6797,0.68015,34305799969.0
2007-08-17 13:00:00,0.68015,0.681,0.6801,0.68055,32972199893.0
2007-08-17 13:30:00,0.6806,0.681,0.6801,0.68025,46653899860.0
2007-08-17 14:00:00,0.68025,0.68025,0.6788,0.6791,52270399999.0
2007-08-17 14:30:00,0.679,0.6793,0.6779,0.6789,44494686057.0
2007-08-17 15:00:00,0.6788,0.679,0.6768,0.678,49720900038.0
2007-08-17 15:30:00,0.6779,0.6791,0.6777,0.6788,52134200046.0
2007-08-17 16:00:00,0.6789,0.6798,0.6784,0.6797,46672849928.0
2007-08-17 16:30:00,0.6797,0.6811,0.6794,0.6802,38933509164.0
2007-08-17 17:00:00,0.6803,0.6804,0.6791,0.6794,55084799853.0
2007-08-17 17:30:00,0.6795,0.6804,0.6793,0.6804,41353799976.0
2007-08-17 18:00:00,0.6804,0.68125,0.68,0.681,42192399945.0
2007-08-17 18:30:00,0.681,0.6815,0.6806,0.6811,35789600007.0
2007-08-17 19:00:00,0.6811,0.6812,0.6807,0.6809,34645600028.0
2007-08-17 19:30:00,0.681,0.6812,0.6807,0.6808,27686100002.0
2007-08-17 20:00:00,0.6808,0.6811,0.67955,0.68005,34820500002.0
2007-08-17 20:30:00,0.68005,0.6809,0.67985,0.6804,32218799946.0
2007-08-17 21:00:00,0.6805,0.6808,0.67985,0.6806,26617300021.0
2007-08-17 21:30:00,0.6806,0.6808,0.6803,0.68065,26136600037.0
2007-08-17 22:00:00,0.68065,0.6807,0.6797,0.6799,23948200027.0
2007-08-17 22:30:00,0.6799,0.6802,0.6793,0.6798,6170299999.0
2007-08-19 23:00:00,0.6802,0.68057,0.6799,0.6803,3581600003.0
2007-08-19 23:30:00,0.6801,0.68036,0.6796,0.6799,2103400017.0
2007-08-20 00:00:00,0.6798,0.6809,0.6797,0.6807,4226099987.0
2007-08-20 00:30:00,0.6807,0.6813,0.6806,0.6812,6843600020.0
2007-08-20 01:00:00,0.6813,0.68185,0.68085,0.681,20132499963.0
2007-08-20 01:30:00,0.681,0.6813,0.68095,0.68115,11201100072.0
2007-08-20 02:00:00,0.68115,0.6818,0.681,0.68165,19547300015.0
2007-08-20 02:30:00,0.68165,0.6824,0.68155,0.6823,19692699942.0
2007-08-20 03:00:00,0.6823,0.68255,0.68215,0.6824,13404199971.0
2007-08-20 03:30:00,0.68235,0.6825,0.68185,0.68205,11675999998.0
2007-08-20 04:00:00,0.68205,0.6824,0.68195,0.6821,10950500016.0
2007-08-20 04:30:00,0.6821,0.68215,0.68175,0.6819,9716799994.0
2007-08-20 05:00:00,0.68185,0.6819,0.68158,0.68186,9311800008.0
2007-08-20 05:30:00,0.6819,0.6822,0.68175,0.68185,15165100008.0
2007-08-20 06:00:00,0.68185,0.6819,0.6814,0.6815,13774300032.0
2007-08-20 06:30:00,0.6815,0.6815,0.6804,0.6809,14715199990.0
2007-08-20 07:00:00,0.68085,0.6811,0.6803,0.68035,15326599978.0
2007-08-20 07:30:00,0.6803,0.6805,0.6801,0.6803,17719100075.0
2007-08-20 08:00:00,0.6803,0.6804,0.67945,0.6796,21178299999.0
2007-08-20 08:30:00,0.6796,0.6805,0.6795,0.68015,30150500110.0
2007-08-20 09:00:00,0.68015,0.6805,0.6788,0.6788,33447299965.0
2007-08-20 09:30:00,0.679,0.6793,0.67815,0.6793,49833899860.0
2007-08-20 10:00:00,0.6792,0.67975,0.6787,0.6789,38614099941.0
2007-08-20 10:30:00,0.6788,0.6792,0.6787,0.6788,38534399869.0
2007-08-20 11:00:00,0.67875,0.6789,0.67805,0.67845,32477399865.0
2007-08-20 11:30:00,0.6784,0.6786,0.6782,0.67845,30131899943.0
2007-08-20 12:00:00,0.6785,0.67905,0.67835,0.67895,34451114600.0
2007-08-20 12:30:00,0.67895,0.67905,0.6785,0.6788,30640100002.0
2007-08-20 13:00:00,0.6787,0.6791,0.67845,0.679,30340899855.0
2007-08-20 13:30:00,0.67895,0.6792,0.6788,0.6791,32763799883.0
2007-08-20 14:00:00,0.6791,0.6793,0.67855,0.6787,29700399835.0
2007-08-20 14:30:00,0.6786,0.6789,0.6782,0.6784,34548799920.0
2007-08-20 15:00:00,0.6784,0.679,0.6782,0.6787,41535599902.0
2007-08-20 15:30:00,0.6788,0.6791,0.6783,0.6786,51839100019.0
2007-08-20 16:00:00,0.6787,0.6789,0.6785,0.6787,23146400032.0
2007-08-20 16:30:00,0.6787,0.6792,0.6786,0.6788,36373199722.0
2007-08-20 17:00:00,0.6789,0.6791,0.6783,0.6785,35898299622.0
2007-08-20 17:30:00,0.6786,0.6791,0.67845,0.6791,28588299987.0
2007-08-20 18:00:00,0.679,0.6793,0.6788,0.6789,35171699845.0
2007-08-20 18:30:00,0.67885,0.6792,0.6787,0.6792,27979799984.0
2007-08-20 19:00:00,0.6791,0.67935,0.67895,0.6792,30403599954.0
2007-08-20 19:30:00,0.6791,0.6793,0.6788,0.6788,26705000083.0
2007-08-20 20:00:00,0.67885,0.679,0.6785,0.6786,23055999958.0
2007-08-20 20:30:00,0.6785,0.67855,0.67795,0.6781,40761299828.0
2007-08-20 21:00:00,0.67815,0.6784,0.6778,0.67815,36452299863.0
2007-08-20 21:30:00,0.6782,0.6783,0.67805,0.6782,28257500045.0
2007-08-20 22:00:00,0.6782,0.6783,0.67788,0.67805,20689799946.0
2007-08-20 22:30:00,0.67805,0.67805,0.67765,0.67765,18181800008.0
2007-08-20 23:00:00,0.6777,0.6778,0.67735,0.6776,8734000026.0
2007-08-20 23:30:00,0.6775,0.67777,0.67715,0.6776,5128000021.0
2007-08-21 00:00:00,0.6776,0.6777,0.6773,0.6776,6120599984.0
2007-08-21 00:30:00,0.6776,0.67775,0.6771,0.6774,8500299976.0
2007-08-21 01:00:00,0.6774,0.67845,0.677,0.6783,12913400012.0
2007-08-21 01:30:00,0.6783,0.6783,0.67758,0.67795,3084100001.0
2007-08-21 02:00:00,0.67795,0.6783,0.67785,0.6779,7535099999.0
2007-08-21 02:30:00,0.6779,0.6782,0.6778,0.67815,8715200006.0
2007-08-21 03:00:00,0.67815,0.67835,0.67795,0.67805,8419200044.0
2007-08-21 03:30:00,0.67805,0.67855,0.6779,0.6782,7063500024.0
2007-08-21 04:00:00,0.6782,0.6783,0.67805,0.67825,8229600037.0
2007-08-21 04:30:00,0.6782,0.6783,0.67767,0.67805,6207299975.0
2007-08-21 05:00:00,0.6781,0.6781,0.67795,0.678,6318399979.0
2007-08-21 05:30:00,0.678,0.67815,0.6779,0.6779,7408499963.0
2007-08-21 06:00:00,0.6779,0.678,0.67768,0.678,6722300009.0
2007-08-21 06:30:00,0.678,0.67805,0.67775,0.6779,7751999996.0
2007-08-21 07:00:00,0.6779,0.678,0.67775,0.678,5497799992.0
2007-08-21 07:30:00,0.67795,0.6783,0.6778,0.67825,8432000009.0
2007-08-21 08:00:00,0.67825,0.6797,0.67805,0.67955,27287099946.0
2007-08-21 08:30:00,0.6795,0.6808,0.67945,0.68045,39786300093.0
2007-08-21 09:00:00,0.6803,0.681,0.6799,0.6807,48009999803.0
2007-08-21 09:30:00,0.6806,0.6813,0.6806,0.6811,45358799842.0
2007-08-21 10:00:00,0.6812,0.68135,0.68085,0.6809,40673699887.0
2007-08-21 10:30:00,0.6809,0.68095,0.68,0.6804,34967199987.0
2007-08-21 11:00:00,0.6803,0.6817,0.6802,0.6814,40119199976.0
2007-08-21 11:30:00,0.6814,0.6816,0.6808,0.6809,36557449909.0
2007-08-21 12:00:00,0.6808,0.6811,0.6805,0.68065,40431749947.0
2007-08-21 12:30:00,0.6805,0.68065,0.68,0.6804,44966474782.0
2007-08-21 13:00:00,0.6805,0.6809,0.6802,0.6808,42303865234.0
2007-08-21 13:30:00,0.6807,0.6811,0.6804,0.6808,34269399993.0
2007-08-21 14:00:00,0.6807,0.6814,0.6806,0.6812,52464499767.0
2007-08-21 14:30:00,0.68115,0.6813,0.68085,0.681,33148999992.0
2007-08-21 15:00:00,0.6809,0.68175,0.68085,0.6814,30973449961.0
2007-08-21 15:30:00,0.6813,0.6814,0.6808,0.6808,36656700012.0
2007-08-21 16:00:00,0.6809,0.6812,0.68075,0.68085,40750600237.0
2007-08-21 16:30:00,0.68085,0.68095,0.6799,0.6801,43526499762.0
2007-08-21 17:00:00,0.68,0.6807,0.68,0.68045,36970999961.0
2007-08-21 17:30:00,0.6805,0.6807,0.6803,0.6803,29766499943.0
2007-08-21 18:00:00,0.6804,0.6805,0.6798,0.6801,35914799940.0
2007-08-21 18:30:00,0.68,0.68025,0.67985,0.68,34968699908.0
2007-08-21 19:00:00,0.68,0.6801,0.6796,0.6797,23995000023.0
2007-08-21 19:30:00,0.6797,0.6797,0.679,0.67925,19195800014.0
2007-08-21 20:00:00,0.67925,0.6795,0.6791,0.6794,26614899973.0
2007-08-21 20:30:00,0.6794,0.6795,0.6792,0.6794,23271775177.0
2007-08-21 21:00:00,0.6793,0.6795,0.67925,0.67945,13906999911.0
2007-08-21 21:30:00,0.67945,0.6796,0.679,0.6792,20145000007.0
2007-08-21 22:00:00,0.6792,0.6794,0.6789,0.67925,10721299991.0
2007-08-21 22:30:00,0.67925,0.67935,0.6789,0.6793,14016499982.0
2007-08-21 23:00:00,0.6793,0.67945,0.679,0.6793,7209357107.0
2007-08-21 23:30:00,0.67935,0.67945,0.6791,0.67935,5851400025.0
2007-08-22 00:00:00,0.67935,0.67935,0.6789,0.6792,7782900005.0
2007-08-22 00:30:00,0.6792,0.6794,0.679,0.67925,15380599959.0
2007-08-22 01:00:00,0.6793,0.6794,0.679,0.679,10527800012.0
2007-08-22 01:30:00,0.679,0.67925,0.6789,0.679,9668599920.0
2007-08-22 02:00:00,0.6791,0.6793,0.67885,0.67905,15991199930.0
2007-08-22 02:30:00,0.67905,0.67905,0.6784,0.6787,18502400025.0
2007-08-22 03:00:00,0.6787,0.67905,0.67855,0.679,10663799989.0
2007-08-22 03:30:00,0.67895,0.67915,0.6788,0.67905,23999672545.0
2007-08-22 04:00:00,0.67905,0.6792,0.67878,0.6791,5707400014.0
2007-08-22 04:30:00,0.67905,0.6793,0.67893,0.6793,8749100037.0
2007-08-22 05:00:00,0.6793,0.67945,0.67903,0.67925,6225599988.0
2007-08-22 05:30:00,0.6792,0.67945,0.6789,0.6794,7831400071.0
2007-08-22 06:00:00,0.6794,0.6796,0.67915,0.6793,9688600000.0
2007-08-22 06:30:00,0.6793,0.6797,0.67925,0.6797,20874699932.0
2007-08-22 07:00:00,0.6796,0.67975,0.6793,0.6797,16661300006.0
2007-08-22 07:30:00,0.6797,0.67985,0.67955,0.67955,20020199994.0
2007-08-22 08:00:00,0.67955,0.6801,0.6793,0.67945,24908400081.0
2007-08-22 08:30:00,0.67945,0.67965,0.6791,0.67955,35550899803.0
2007-08-22 09:00:00,0.6794,0.6798,0.67935,0.6796,29382399918.0
2007-08-22 09:30:00,0.6797,0.6798,0.67945,0.6796,28773499748.0
2007-08-22 10:00:00,0.6796,0.6798,0.6793,0.6794,28294899949.0
2007-08-22 10:30:00,0.67945,0.6801,0.6793,0.6797,27684899973.0
2007-08-22 11:00:00,0.67965,0.67985,0.6793,0.6796,34134500168.0
2007-08-22 11:30:00,0.6796,0.67975,0.6793,0.67955,27405186987.0
2007-08-22 12:00:00,0.6794,0.6794,0.6782,0.67835,34775000022.0
2007-08-22 12:30:00,0.6782,0.6784,0.6778,0.6781,40476599932.0
2007-08-22 13:00:00,0.6781,0.6785,0.678,0.6783,39889399763.0
2007-08-22 13:30:00,0.6784,0.679,0.6783,0.6785,40985699874.0
2007-08-22 14:00:00,0.6785,0.679,0.67835,0.6786,41978499896.0
2007-08-22 14:30:00,0.6787,0.6788,0.6782,0.67845,32640099979.0
2007-08-22 15:00:00,0.67845,0.6785,0.678,0.6781,22809300134.0
2007-08-22 15:30:00,0.6782,0.6785,0.6776,0.6785,48690799926.0
2007-08-22 16:00:00,0.6784,0.6791,0.6784,0.6788,52196499931.0
2007-08-22 16:30:00,0.6789,0.679,0.6787,0.6787,46688900396.0
2007-08-22 17:00:00,0.6786,0.6797,0.67845,0.6797,36010100037.0
2007-08-22 17:30:00,0.6799,0.68,0.6795,0.67955,37713099992.0
2007-08-22 18:00:00,0.67955,0.67995,0.67955,0.6797,27200699971.0
2007-08-22 18:30:00,0.6796,0.6798,0.67945,0.6797,33631100059.0
2007-08-22 19:00:00,0.6798,0.6798,0.6795,0.67955,27635100010.0
2007-08-22 19:30:00,0.67955,0.6796,0.67935,0.6795,32804899911.0
2007-08-22 20:00:00,0.6795,0.6795,0.67925,0.6795,24872099937.0
2007-08-22 20:30:00,0.6795,0.67955,0.6793,0.6793,25207299912.0
2007-08-22 21:00:00,0.6794,0.6796,0.6793,0.67945,23321999990.0
2007-08-22 21:30:00,0.6794,0.67965,0.6793,0.67965,21602799983.0
2007-08-22 22:00:00,0.6796,0.6797,0.67945,0.6796,19587499938.0
2007-08-22 22:30:00,0.6796,0.67975,0.67935,0.6795,20634776005.0
2007-08-22 23:00:00,0.6795,0.6797,0.6791,0.6793,7793000047.0
2007-08-22 23:30:00,0.67935,0.67965,0.6792,0.6795,4006899995.0
2007-08-23 00:00:00,0.67955,0.67985,0.679,0.6791,14514451499.0
2007-08-23 00:30:00,0.6791,0.6794,0.67883,0.67915,16045200032.0
2007-08-23 01:00:00,0.67915,0.67925,0.6786,0.6788,21591300019.0
2007-08-23 01:30:00,0.6788,0.6798,0.6787,0.6793,16935500005.0
2007-08-23 02:00:00,0.67935,0.68,0.6789,0.6791,22319599992.0
2007-08-23 02:30:00,0.6791,0.6793,0.67885,0.6791,26978800032.0
2007-08-23 03:00:00,0.67905,0.67955,0.67895,0.67945,17832300000.0
2007-08-23 03:30:00,0.67945,0.67965,0.67913,0.67935,14233099965.0
2007-08-23 04:00:00,0.6794,0.67945,0.67905,0.6792,11773399981.0
2007-08-23 04:30:00,0.6792,0.6794,0.67885,0.6789,7506600025.0
2007-08-23 05:00:00,0.6789,0.67905,0.67866,0.6789,7765699986.0
2007-08-23 05:30:00,0.6789,0.67895,0.67865,0.6787,21894999970.0
2007-08-23 06:00:00,0.6788,0.67885,0.6784,0.6785,15208624256.0
2007-08-23 06:30:00,0.6785,0.6789,0.67845,0.6787,14433300042.0
2007-08-23 07:00:00,0.6787,0.67925,0.6786,0.679,27474300076.0
2007-08-23 07:30:00,0.679,0.679,0.6786,0.67865,25470399976.0
2007-08-23 08:00:00,0.67865,0.67905,0.6784,0.67855,22827099994.0
2007-08-23 08:30:00,0.6787,0.6791,0.67835,0.6785,30064800153.0
2007-08-23 09:00:00,0.6784,0.6789,0.6784,0.6787,39128799950.0
2007-08-23 09:30:00,0.6788,0.679,0.6786,0.6787,30839599945.0
2007-08-23 10:00:00,0.6788,0.6789,0.6785,0.6788,37838399951.0
2007-08-23 10:30:00,0.6789,0.6793,0.6782,0.6782,46140200196.0
2007-08-23 11:00:00,0.6783,0.6785,0.6774,0.6775,48732400600.0
2007-08-23 11:30:00,0.6776,0.6779,0.6761,0.6762,53795000812.0
2007-08-23 12:00:00,0.6758,0.6773,0.6755,0.6772,50909800734.0
2007-08-23 12:30:00,0.6773,0.6774,0.6766,0.6766,35342500003.0
2007-08-23 13:00:00,0.6767,0.6773,0.676,0.676,44290200350.0
2007-08-23 13:30:00,0.6763,0.6772,0.6762,0.6766,32442509316.0
2007-08-23 14:00:00,0.6766,0.6769,0.6765,0.6766,44433799888.0
2007-08-23 14:30:00,0.6765,0.6767,0.6761,0.6763,34757900132.0
2007-08-23 15:00:00,0.6764,0.6765,0.6758,0.6762,42557900177.0
2007-08-23 15:30:00,0.676,0.6766,0.676,0.6761,34497200091.0
2007-08-23 16:00:00,0.676,0.6767,0.6758,0.6766,48497099722.0
2007-08-23 16:30:00,0.6767,0.6768,0.6764,0.6767,35630899845.0
2007-08-23 17:00:00,0.6766,0.677,0.6763,0.6766,38810999967.0
2007-08-23 17:30:00,0.6767,0.6769,0.6763,0.6767,43661000141.0
2007-08-23 18:00:00,0.6768,0.67695,0.67665,0.67685,37853699889.0
2007-08-23 18:30:00,0.67685,0.6769,0.67645,0.6768,30218200006.0
2007-08-23 19:00:00,0.6768,0.67715,0.67665,0.67665,29639799950.0
2007-08-23 19:30:00,0.6767,0.6768,0.6764,0.6766,25571699887.0
2007-08-23 20:00:00,0.67655,0.6767,0.6762,0.67645,27754699937.0
2007-08-23 20:30:00,0.67645,0.6769,0.6759,0.6768,22055099968.0
2007-08-23 21:00:00,0.6768,0.67695,0.6763,0.6766,26769799990.0
2007-08-23 21:30:00,0.6766,0.6767,0.6761,0.6764,14040999988.0
2007-08-23 22:00:00,0.6764,0.6765,0.6755,0.6762,15257100036.0
2007-08-23 22:30:00,0.6762,0.6764,0.6755,0.6759,11092799994.0
2007-08-23 23:00:00,0.676,0.6765,0.6755,0.6764,2510199971.0
2007-08-23 23:30:00,0.6764,0.6765,0.676,0.6763,5005300010.0
2007-08-24 00:00:00,0.6763,0.67665,0.6761,0.67625,7079699988.0
2007-08-24 00:30:00,0.67622,0.6768,0.6761,0.6767,5182900018.0
2007-08-24 01:00:00,0.67661,0.6769,0.6761,0.6762,17071999985.0
2007-08-24 01:30:00,0.6762,0.67665,0.6759,0.6764,14395900015.0
2007-08-24 02:00:00,0.6765,0.67655,0.6762,0.6764,11858499982.0
2007-08-24 02:30:00,0.6764,0.6764,0.6761,0.6764,14543199995.0
2007-08-24 03:00:00,0.6764,0.6765,0.6761,0.6764,6129000011.0
2007-08-24 03:30:00,0.6764,0.6765,0.67617,0.6764,8245000009.0
2007-08-24 04:00:00,0.6764,0.6766,0.67635,0.67655,5751999972.0
2007-08-24 04:30:00,0.67655,0.67675,0.67645,0.6766,9006500006.0
2007-08-24 05:00:00,0.6766,0.6766,0.6762,0.6765,5533400006.0
2007-08-24 05:30:00,0.6765,0.6768,0.6764,0.67665,4837200004.0
2007-08-24 06:00:00,0.67675,0.6772,0.67665,0.677,20636427439.0
2007-08-24 06:30:00,0.677,0.6772,0.67675,0.6772,11912000031.0
2007-08-24 07:00:00,0.6772,0.6772,0.6769,0.6771,6126699969.0
2007-08-24 07:30:00,0.6771,0.67735,0.677,0.6773,6562900022.0
2007-08-24 08:00:00,0.6773,0.6779,0.67725,0.6778,20506100031.0
2007-08-24 08:30:00,0.6777,0.6784,0.6775,0.6782,49671500028.0
2007-08-24 09:00:00,0.6781,0.6783,0.6774,0.6779,42913100415.0
2007-08-24 09:30:00,0.678,0.6783,0.6777,0.6779,37544899893.0
2007-08-24 10:00:00,0.6778,0.6788,0.6777,0.6788,33975600098.0
2007-08-24 10:30:00,0.6787,0.6789,0.6779,0.6781,37981500072.0
2007-08-24 11:00:00,0.6782,0.6787,0.6782,0.6783,40659899976.0
2007-08-24 11:30:00,0.6783,0.6789,0.6781,0.6786,44011599770.0
2007-08-24 12:00:00,0.6785,0.6792,0.6784,0.679,44296399392.0
2007-08-24 12:30:00,0.6789,0.6792,0.6787,0.679,26199900192.0
2007-08-24 13:00:00,0.6791,0.6794,0.6788,0.6793,49623900319.0
2007-08-24 13:30:00,0.6794,0.6795,0.6791,0.6791,35522599980.0
2007-08-24 14:00:00,0.6792,0.6793,0.6786,0.6786,28660499995.0
2007-08-24 14:30:00,0.6783,0.6787,0.6781,0.6782,44800000028.0
2007-08-24 15:00:00,0.6781,0.6784,0.6774,0.6777,46768000041.0
2007-08-24 15:30:00,0.6776,0.6783,0.6776,0.6782,46382799748.0
2007-08-24 16:00:00,0.6781,0.6787,0.678,0.6784,48028800342.0
2007-08-24 16:30:00,0.6783,0.6786,0.678,0.6786,42305900549.0
2007-08-24 17:00:00,0.6785,0.6788,0.6784,0.6786,41480300564.0
2007-08-24 17:30:00,0.6785,0.6791,0.6785,0.6788,33465300311.0
2007-08-24 18:00:00,0.6787,0.6793,0.6786,0.6792,41440100145.0
2007-08-24 18:30:00,0.6792,0.6795,0.67865,0.6793,34646299992.0
2007-08-24 19:00:00,0.6794,0.6798,0.67915,0.67935,36180199968.0
2007-08-24 19:30:00,0.67935,0.6794,0.6789,0.6791,15483899994.0
2007-08-24 20:00:00,0.6791,0.6793,0.6789,0.6791,19879500018.0
2007-08-24 20:30:00,0.6791,0.6791,0.67853,0.6789,22189800004.0
2007-08-24 21:00:00,0.679,0.67915,0.6787,0.679,20581799871.0
2007-08-24 21:30:00,0.679,0.67905,0.6786,0.67875,11751999992.0
2007-08-24 22:00:00,0.6788,0.6789,0.67855,0.67885,7997199986.0
2007-08-24 22:30:00,0.6789,0.6789,0.67835,0.6787,15811400047.0
2007-08-26 23:00:00,0.67871,0.67927,0.67858,0.67907,5978199983.0
2007-08-26 23:30:00,0.67915,0.67925,0.6785,0.6787,4547900034.0
2007-08-27 00:00:00,0.6787,0.6789,0.6781,0.6783,5821000005.0
2007-08-27 00:30:00,0.6784,0.6786,0.67785,0.6784,15241599977.0
2007-08-27 01:00:00,0.6784,0.6784,0.67755,0.6778,21983700120.0
2007-08-27 01:30:00,0.6778,0.678,0.67759,0.678,12870500058.0
2007-08-27 02:00:00,0.678,0.678,0.67736,0.6777,23293299969.0
2007-08-27 02:30:00,0.6777,0.6777,0.67742,0.67755,20428999879.0
2007-08-27 03:00:00,0.67755,0.6779,0.6774,0.67785,20229399928.0
2007-08-27 03:30:00,0.67785,0.6779,0.67735,0.6774,24975300044.0
2007-08-27 04:00:00,0.6774,0.6777,0.67725,0.6775,24101299920.0
2007-08-27 04:30:00,0.6775,0.678,0.6769,0.67795,15117299951.0
2007-08-27 05:00:00,0.678,0.67855,0.67785,0.6782,25904899948.0
2007-08-27 05:30:00,0.6782,0.67827,0.67798,0.6782,8800500016.0
2007-08-27 06:00:00,0.6782,0.6785,0.67815,0.6784,13095699908.0
2007-08-27 06:30:00,0.6784,0.67855,0.67825,0.6784,18239999847.0
2007-08-27 07:00:00,0.6784,0.6784,0.67785,0.6781,12866241265.0
2007-08-27 07:30:00,0.6781,0.6784,0.67775,0.6779,22014100073.0
2007-08-27 08:00:00,0.6778,0.6779,0.6773,0.6775,29217500072.0
2007-08-27 08:30:00,0.6775,0.6778,0.67745,0.6776,33222900254.0
2007-08-27 09:00:00,0.6776,0.6777,0.6771,0.67715,30543700053.0
2007-08-27 09:30:00,0.6772,0.6776,0.677,0.6775,41216899857.0
2007-08-27 10:00:00,0.6774,0.6776,0.6772,0.6773,33309299863.0
2007-08-27 10:30:00,0.6774,0.6777,0.6773,0.6776,29328299977.0
2007-08-27 11:00:00,0.6777,0.6777,0.6774,0.6777,30932800059.0
2007-08-27 11:30:00,0.6777,0.678,0.6776,0.6779,35387399957.0
2007-08-27 12:00:00,0.6779,0.6779,0.6773,0.6778,31388399994.0
2007-08-27 12:30:00,0.6778,0.67785,0.6776,0.6778,30040599924.0
2007-08-27 13:00:00,0.6777,0.6778,0.67755,0.67765,38915400136.0
2007-08-27 13:30:00,0.6778,0.6781,0.67755,0.6779,36783899940.0
2007-08-27 14:00:00,0.6779,0.6782,0.6775,0.678,22014300307.0
2007-08-27 14:30:00,0.6779,0.678,0.6774,0.6774,33253400068.0
2007-08-27 15:00:00,0.6774,0.6776,0.6769,0.6771,43323200022.0
2007-08-27 15:30:00,0.6769,0.6772,0.6768,0.6771,43188600078.0
2007-08-27 16:00:00,0.677,0.6774,0.6768,0.677,33330699751.0
2007-08-27 16:30:00,0.677,0.6771,0.6768,0.6771,53951699583.0
2007-08-27 17:00:00,0.677,0.6775,0.6769,0.6773,38258599887.0
2007-08-27 17:30:00,0.6774,0.6777,0.6772,0.6776,28096000174.0
2007-08-27 18:00:00,0.6776,0.6778,0.6774,0.6777,35542599985.0
2007-08-27 18:30:00,0.6777,0.6781,0.6776,0.67795,20383400057.0
2007-08-27 19:00:00,0.678,0.6783,0.678,0.6781,33513700076.0
2007-08-27 19:30:00,0.6781,0.67835,0.6778,0.67805,26502899985.0
2007-08-27 20:00:00,0.67805,0.6781,0.6779,0.678,18151599954.0
2007-08-27 20:30:00,0.678,0.6781,0.6778,0.6781,24178099968.0
2007-08-27 21:00:00,0.6781,0.6782,0.67785,0.678,22252000037.0
2007-08-27 21:30:00,0.6781,0.6782,0.6778,0.67795,29359599850.0
2007-08-27 22:00:00,0.67795,0.6781,0.6778,0.678,18655499948.0
2007-08-27 22:30:00,0.678,0.6782,0.6778,0.67805,17815600060.0
2007-08-27 23:00:00,0.678,0.67845,0.6776,0.67814,11468299953.0
2007-08-27 23:30:00,0.6781,0.6785,0.678,0.6783,7388599990.0
2007-08-28 00:00:00,0.6784,0.67862,0.67817,0.6786,10073900008.0
2007-08-28 00:30:00,0.6786,0.6789,0.67825,0.67865,17137499839.0
2007-08-28 01:00:00,0.6787,0.6789,0.67825,0.6786,18135700006.0
2007-08-28 01:30:00,0.6786,0.6788,0.67835,0.67865,14243300000.0
2007-08-28 02:00:00,0.67865,0.67875,0.6785,0.67855,11764500088.0
2007-08-28 02:30:00,0.6786,0.6794,0.67855,0.67925,21448100102.0
2007-08-28 03:00:00,0.6793,0.6793,0.67845,0.67855,18514500054.0
2007-08-28 03:30:00,0.67855,0.6789,0.67835,0.6787,24714599965.0
2007-08-28 04:00:00,0.67865,0.67895,0.67834,0.6788,16538899922.0
2007-08-28 04:30:00,0.6788,0.679,0.67855,0.6789,12614599939.0
2007-08-28 05:00:00,0.6789,0.67925,0.67863,0.6791,23121599909.0
2007-08-28 05:30:00,0.6793,0.6793,0.6789,0.67895,32809600016.0
2007-08-28 06:00:00,0.679,0.6792,0.6789,0.6792,17994499952.0
2007-08-28 06:30:00,0.6792,0.6793,0.67875,0.67885,24472000066.0
2007-08-28 07:00:00,0.67885,0.67945,0.67885,0.67935,19433400042.0
2007-08-28 07:30:00,0.67935,0.6794,0.67925,0.6794,16320100013.0
2007-08-28 08:00:00,0.6794,0.68,0.6793,0.67955,30944800107.0
2007-08-28 08:30:00,0.67955,0.68,0.67935,0.6797,30300099991.0
2007-08-28 09:00:00,0.67975,0.6802,0.67945,0.6797,46366800096.0
2007-08-28 09:30:00,0.6798,0.6802,0.6795,0.6801,42839099896.0
2007-08-28 10:00:00,0.6802,0.6807,0.67995,0.6805,44661499910.0
2007-08-28 10:30:00,0.6806,0.6807,0.6802,0.6802,34695199957.0
2007-08-28 11:00:00,0.6803,0.68035,0.6801,0.68025,28969699944.0
2007-08-28 11:30:00,0.6803,0.68055,0.6802,0.6805,36150400005.0
2007-08-28 12:00:00,0.6806,0.6806,0.6799,0.68025,20187500192.0
2007-08-28 12:30:00,0.6801,0.6803,0.6793,0.6796,41208799984.0
2007-08-28 13:00:00,0.6795,0.6796,0.6789,0.6791,26675799864.0
2007-08-28 13:30:00,0.679,0.6791,0.6785,0.6788,32604899957.0
2007-08-28 14:00:00,0.6789,0.6791,0.6787,0.67885,33810000121.0
2007-08-28 14:30:00,0.67885,0.6792,0.6787,0.6792,24001699890.0
2007-08-28 15:00:00,0.6792,0.6793,0.679,0.6793,34430699829.0
2007-08-28 15:30:00,0.6794,0.6794,0.6789,0.6793,30029399919.0
2007-08-28 16:00:00,0.6792,0.6793,0.6788,0.6791,33648099689.0
2007-08-28 16:30:00,0.679,0.6793,0.6788,0.6788,33289800003.0
2007-08-28 17:00:00,0.6789,0.6789,0.6783,0.6786,38004999900.0
2007-08-28 17:30:00,0.6784,0.6791,0.6784,0.679,34964599908.0
2007-08-28 18:00:00,0.6789,0.67915,0.6785,0.6789,37031399950.0
2007-08-28 18:30:00,0.6789,0.6792,0.67885,0.6792,31795999985.0
2007-08-28 19:00:00,0.6792,0.6793,0.6788,0.679,34428699982.0
2007-08-28 19:30:00,0.67895,0.67905,0.6787,0.6788,22380599992.0
2007-08-28 20:00:00,0.6788,0.6791,0.6787,0.67895,30952400042.0
2007-08-28 20:30:00,0.679,0.6792,0.6789,0.6791,41270099895.0
2007-08-28 21:00:00,0.6792,0.6795,0.6789,0.6795,27238699938.0
2007-08-28 21:30:00,0.6795,0.6795,0.6787,0.67915,41308399638.0
2007-08-28 22:00:00,0.6792,0.68,0.67905,0.68,25247299935.0
2007-08-28 22:30:00,0.68,0.68,0.6791,0.6792,23798664717.0
2007-08-28 23:00:00,0.6791,0.68,0.6791,0.6792,11793799973.0
2007-08-28 23:30:00,0.6792,0.68005,0.6791,0.68,9570799996.0
2007-08-29 00:00:00,0.68,0.6801,0.6797,0.68,15847400031.0
2007-08-29 00:30:00,0.68,0.68015,0.6795,0.6796,11058043762.0
2007-08-29 01:00:00,0.6796,0.6798,0.67885,0.6794,20070399998.0
2007-08-29 01:30:00,0.67925,0.6797,0.67915,0.67935,21505899994.0
2007-08-29 02:00:00,0.67935,0.67935,0.67875,0.67895,21544599978.0
2007-08-29 02:30:00,0.679,0.6792,0.67875,0.67895,14888200076.0
2007-08-29 03:00:00,0.679,0.67945,0.67875,0.6793,16009390197.0
2007-08-29 03:30:00,0.6792,0.67925,0.67895,0.67925,18563699989.0
2007-08-29 04:00:00,0.67925,0.67925,0.67885,0.67895,13476948133.0
2007-08-29 04:30:00,0.67895,0.6791,0.67885,0.679,9376999989.0
2007-08-29 05:00:00,0.67885,0.6791,0.67875,0.67885,14171100019.0
2007-08-29 05:30:00,0.6789,0.67925,0.67865,0.67875,18473464819.0
2007-08-29 06:00:00,0.67875,0.679,0.6784,0.67875,28176699947.0
2007-08-29 06:30:00,0.67875,0.67905,0.67855,0.67885,13978628478.0
2007-08-29 07:00:00,0.6788,0.6791,0.67875,0.679,6892099952.0
2007-08-29 07:30:00,0.679,0.6793,0.6788,0.6791,23125699993.0
2007-08-29 08:00:00,0.6791,0.6794,0.67875,0.6789,27810500063.0
2007-08-29 08:30:00,0.679,0.6794,0.6789,0.6793,33827100406.0
2007-08-29 09:00:00,0.6794,0.6795,0.6784,0.6785,42187500350.0
2007-08-29 09:30:00,0.6787,0.6788,0.6783,0.6785,36806400266.0
2007-08-29 10:00:00,0.6786,0.6787,0.6775,0.6779,39633300324.0
2007-08-29 10:30:00,0.6778,0.678,0.6775,0.6775,38232999956.0
2007-08-29 11:00:00,0.6776,0.6777,0.6772,0.6773,37123300204.0
2007-08-29 11:30:00,0.6774,0.6774,0.6764,0.6767,48325199549.0
2007-08-29 12:00:00,0.6765,0.677,0.6765,0.677,25881999630.0
2007-08-29 12:30:00,0.6769,0.6772,0.6765,0.6765,20374599848.0
2007-08-29 13:00:00,0.6766,0.6774,0.6763,0.6772,28980399744.0
2007-08-29 13:30:00,0.6773,0.6773,0.6766,0.6767,32256799980.0
2007-08-29 14:00:00,0.6766,0.6774,0.6766,0.6774,44584900388.0
2007-08-29 14:30:00,0.6774,0.67755,0.6769,0.67735,39017899851.0
2007-08-29 15:00:00,0.6774,0.6777,0.6772,0.6775,35374799994.0
2007-08-29 15:30:00,0.6776,0.6776,0.677,0.6771,51282399974.0
2007-08-29 16:00:00,0.677,0.6776,0.677,0.6775,48679599947.0
2007-08-29 16:30:00,0.6776,0.6776,0.6772,0.6776,27221999880.0
2007-08-29 17:00:00,0.6775,0.6777,0.6772,0.6776,51976799960.0
2007-08-29 17:30:00,0.6776,0.67775,0.6774,0.67755,42751000262.0
2007-08-29 18:00:00,0.6776,0.67765,0.6774,0.67755,23416599961.0
2007-08-29 18:30:00,0.67755,0.67765,0.6773,0.6774,25340800021.0
2007-08-29 19:00:00,0.6775,0.6777,0.6774,0.6777,32070300092.0
2007-08-29 19:30:00,0.6777,0.6778,0.67755,0.67755,28862825013.0
2007-08-29 20:00:00,0.67755,0.6777,0.67745,0.6775,26872200019.0
2007-08-29 20:30:00,0.6774,0.6775,0.67725,0.6774,19917993933.0
2007-08-29 21:00:00,0.6774,0.6774,0.67685,0.677,24296000002.0
2007-08-29 21:30:00,0.677,0.6775,0.6767,0.6774,36934099890.0
2007-08-29 22:00:00,0.6773,0.67785,0.6773,0.67775,16645500022.0
2007-08-29 22:30:00,0.6777,0.67785,0.6776,0.6776,20877449979.0
2007-08-29 23:00:00,0.6776,0.678,0.6775,0.67765,9073399966.0
2007-08-29 23:30:00,0.6777,0.6778,0.67715,0.6776,10143699999.0
2007-08-30 00:00:00,0.6776,0.67775,0.6772,0.67775,14188600005.0
2007-08-30 00:30:00,0.6777,0.67795,0.6774,0.6779,5389599982.0
2007-08-30 01:00:00,0.6779,0.6779,0.67745,0.67785,13122400073.0
2007-08-30 01:30:00,0.67785,0.67835,0.6778,0.6783,20288699999.0
2007-08-30 02:00:00,0.6783,0.6784,0.67755,0.6776,22439299945.0
2007-08-30 02:30:00,0.6776,0.6779,0.67755,0.6777,21437876701.0
2007-08-30 03:00:00,0.6776,0.6777,0.67715,0.67715,18597600024.0
2007-08-30 03:30:00,0.67715,0.6777,0.67715,0.6774,13072500002.0
2007-08-30 04:00:00,0.67735,0.6776,0.67725,0.67745,17011699994.0
2007-08-30 04:30:00,0.6775,0.6777,0.67725,0.6776,10167051530.0
2007-08-30 05:00:00,0.6776,0.67785,0.67745,0.6778,5594599996.0
2007-08-30 05:30:00,0.6778,0.67795,0.67765,0.6777,7162200013.0
2007-08-30 06:00:00,0.6777,0.6779,0.67745,0.6778,14410899994.0
2007-08-30 06:30:00,0.6778,0.6781,0.6778,0.67795,18323900022.0
2007-08-30 07:00:00,0.67795,0.67815,0.67725,0.6777,26870499980.0
2007-08-30 07:30:00,0.6777,0.67805,0.6774,0.678,23906099979.0
2007-08-30 08:00:00,0.67795,0.67795,0.67715,0.67755,24615299992.0
2007-08-30 08:30:00,0.6775,0.6776,0.677,0.6773,46815999813.0
2007-08-30 09:00:00,0.6774,0.6777,0.6767,0.6771,33919000078.0
2007-08-30 09:30:00,0.6772,0.678,0.6772,0.678,33944299605.0
2007-08-30 10:00:00,0.6779,0.6785,0.6777,0.6779,39851699900.0
2007-08-30 10:30:00,0.6778,0.678,0.6771,0.6778,42836700227.0
2007-08-30 11:00:00,0.6778,0.678,0.6774,0.678,43773300083.0
2007-08-30 11:30:00,0.678,0.6789,0.6779,0.6781,49688999733.0
2007-08-30 12:00:00,0.678,0.6781,0.67765,0.67785,44378999977.0
2007-08-30 12:30:00,0.67785,0.6782,0.6777,0.6782,34555199991.0
2007-08-30 13:00:00,0.6783,0.6784,0.678,0.6781,39542099682.0
2007-08-30 13:30:00,0.6779,0.6781,0.6777,0.678,38141999877.0
2007-08-30 14:00:00,0.6779,0.678,0.6774,0.6775,32260399955.0
2007-08-30 14:30:00,0.6774,0.6777,0.6771,0.6771,46992099674.0
2007-08-30 15:00:00,0.6772,0.6777,0.67705,0.67745,46904200009.0
2007-08-30 15:30:00,0.6773,0.67755,0.6769,0.6772,36716300041.0
2007-08-30 16:00:00,0.6773,0.6773,0.6767,0.677,36301904020.0
2007-08-30 16:30:00,0.6769,0.6771,0.6765,0.6766,45067816933.0
2007-08-30 17:00:00,0.6767,0.6772,0.6764,0.6771,43430500060.0
2007-08-30 17:30:00,0.6772,0.6774,0.677,0.677,47218800256.0
2007-08-30 18:00:00,0.67705,0.6773,0.6769,0.67705,37632099885.0
2007-08-30 18:30:00,0.67705,0.6772,0.6769,0.67715,31944299973.0
2007-08-30 19:00:00,0.67715,0.6772,0.6769,0.677,30659899945.0
2007-08-30 19:30:00,0.677,0.67745,0.67695,0.67735,32887999985.0
2007-08-30 20:00:00,0.6773,0.6774,0.6771,0.6772,22938400022.0
2007-08-30 20:30:00,0.67715,0.6774,0.677,0.6772,30781500012.0
2007-08-30 21:00:00,0.6771,0.6773,0.6769,0.6771,31678899781.0
2007-08-30 21:30:00,0.677,0.6772,0.6767,0.677,24241099910.0
2007-08-30 22:00:00,0.677,0.67735,0.67685,0.677,11271899993.0
2007-08-30 22:30:00,0.677,0.6774,0.6769,0.6769,12458000053.0
2007-08-30 23:00:00,0.677,0.67725,0.6766,0.6772,11440899982.0
2007-08-30 23:30:00,0.6772,0.6774,0.6769,0.67705,7647200001.0
2007-08-31 00:00:00,0.6771,0.67735,0.6767,0.67715,11509899999.0
2007-08-31 00:30:00,0.67715,0.6774,0.67695,0.67725,11494400007.0
2007-08-31 01:00:00,0.6773,0.67735,0.6769,0.6772,10464999979.0
2007-08-31 01:30:00,0.6772,0.67825,0.6771,0.6781,27853099950.0
2007-08-31 02:00:00,0.6781,0.67865,0.678,0.6786,19034700105.0
2007-08-31 02:30:00,0.6786,0.6787,0.6783,0.6784,12574000029.0
2007-08-31 03:00:00,0.6784,0.6784,0.67795,0.67825,19173490609.0
2007-08-31 03:30:00,0.67825,0.67825,0.678,0.67815,17175070957.0
2007-08-31 04:00:00,0.67815,0.6783,0.67789,0.6783,11604191416.0
2007-08-31 04:30:00,0.6783,0.6783,0.67805,0.67815,12308099991.0
2007-08-31 05:00:00,0.67815,0.6782,0.67795,0.6781,9646200024.0
2007-08-31 05:30:00,0.6781,0.6782,0.67775,0.67815,11415498186.0
2007-08-31 06:00:00,0.67815,0.67835,0.6778,0.6781,12670899946.0
2007-08-31 06:30:00,0.6781,0.6782,0.6777,0.678,13910899945.0
2007-08-31 07:00:00,0.678,0.6784,0.6778,0.6784,15203299975.0
2007-08-31 07:30:00,0.6784,0.6785,0.6777,0.6781,29396499970.0
2007-08-31 08:00:00,0.6781,0.6781,0.6774,0.67775,26366999941.0
2007-08-31 08:30:00,0.67775,0.67805,0.6774,0.678,39222799993.0
2007-08-31 09:00:00,0.678,0.678,0.6772,0.6777,44932399821.0
2007-08-31 09:30:00,0.6778,0.6781,0.67765,0.6779,30642099975.0
2007-08-31 10:00:00,0.6779,0.67825,0.67775,0.6779,35411300070.0
2007-08-31 10:30:00,0.678,0.678,0.6774,0.6775,34606200084.0
2007-08-31 11:00:00,0.6774,0.6776,0.6769,0.677,35830099940.0
2007-08-31 11:30:00,0.6769,0.6772,0.6765,0.6766,48129099975.0
2007-08-31 12:00:00,0.6767,0.6768,0.6758,0.6763,48924899842.0
2007-08-31 12:30:00,0.67635,0.6767,0.67625,0.6764,42178299902.0
2007-08-31 13:00:00,0.6765,0.6771,0.6765,0.6769,39079000258.0
2007-08-31 13:30:00,0.677,0.6781,0.6769,0.678,45884199954.0
2007-08-31 14:00:00,0.6781,0.67835,0.6777,0.6782,46063099750.0
2007-08-31 14:30:00,0.6784,0.6785,0.67795,0.6783,37347699573.0
2007-08-31 15:00:00,0.6783,0.6785,0.6779,0.6782,39715999919.0
2007-08-31 15:30:00,0.6782,0.6783,0.6774,0.6774,46001899852.0
2007-08-31 16:00:00,0.6776,0.6778,0.6764,0.6764,47264199971.0
2007-08-31 16:30:00,0.6765,0.6769,0.6756,0.6758,50934600194.0
2007-08-31 17:00:00,0.6757,0.6764,0.6757,0.6762,41538000190.0
2007-08-31 17:30:00,0.6761,0.6764,0.6757,0.6763,51641399979.0
2007-08-31 18:00:00,0.6762,0.6768,0.676,0.676,45899199958.0
2007-08-31 18:30:00,0.67595,0.6763,0.6758,0.6762,39088099943.0
2007-08-31 19:00:00,0.6762,0.67635,0.6756,0.6757,25984500000.0
2007-08-31 19:30:00,0.6757,0.67575,0.6753,0.6757,33037499888.0
2007-08-31 20:00:00,0.6757,0.6759,0.67545,0.6757,26849299962.0
2007-08-31 20:30:00,0.67565,0.6758,0.67555,0.67565,18616600011.0
2007-08-31 21:00:00,0.67565,0.6757,0.67535,0.67545,13062854160.0
2007-08-31 21:30:00,0.67545,0.67565,0.6751,0.6756,17444994976.0
2007-08-31 22:00:00,0.67555,0.6756,0.67515,0.6753,7767199988.0
2007-08-31 22:30:00,0.6753,0.6756,0.6748,0.6755,10795299965.0
2007-09-02 23:00:00,0.67547,0.67565,0.67515,0.67534,17870699949.0
2007-09-02 23:30:00,0.67544,0.67578,0.67521,0.67556,17528799895.0
2007-09-03 00:00:00,0.67565,0.6758,0.6754,0.6755,5887199989.0
2007-09-03 00:30:00,0.6755,0.676,0.6754,0.6758,5653699977.0
2007-09-03 01:00:00,0.6759,0.67635,0.6754,0.67625,11856899996.0
2007-09-03 01:30:00,0.6761,0.6765,0.6761,0.6765,13438299978.0
2007-09-03 02:00:00,0.6765,0.6766,0.6763,0.67635,15666900017.0
2007-09-03 02:30:00,0.6764,0.6766,0.6762,0.67645,22948899783.0
2007-09-03 03:00:00,0.67645,0.6765,0.6763,0.6764,15451799726.0
2007-09-03 03:30:00,0.67635,0.6764,0.67585,0.6759,8893999921.0
2007-09-03 04:00:00,0.6759,0.6763,0.67565,0.67615,9382099983.0
2007-09-03 04:30:00,0.67615,0.67625,0.67595,0.6761,3332899989.0
2007-09-03 05:00:00,0.67591,0.67612,0.67584,0.6761,5667000024.0
2007-09-03 05:30:00,0.6761,0.6763,0.67588,0.67625,10982268417.0
2007-09-03 06:00:00,0.67625,0.67635,0.67605,0.6761,10133300017.0
2007-09-03 06:30:00,0.67605,0.67635,0.676,0.6761,13211300012.0
2007-09-03 07:00:00,0.6761,0.6764,0.67602,0.6763,12742000006.0
2007-09-03 07:30:00,0.6763,0.6766,0.67601,0.67605,14073599982.0
2007-09-03 08:00:00,0.676,0.6762,0.67565,0.67575,24648599954.0
2007-09-03 08:30:00,0.6756,0.6759,0.6752,0.6759,36602899945.0
2007-09-03 09:00:00,0.6758,0.676,0.67555,0.67555,32967443651.0
2007-09-03 09:30:00,0.6756,0.6758,0.6754,0.6758,33406399885.0
2007-09-03 10:00:00,0.6759,0.6759,0.67545,0.6756,26009399952.0
2007-09-03 10:30:00,0.6756,0.6761,0.6754,0.6759,34363699911.0
2007-09-03 11:00:00,0.6759,0.6759,0.67555,0.6759,27229299837.0
2007-09-03 11:30:00,0.6759,0.6763,0.67575,0.6761,28229099787.0
2007-09-03 12:00:00,0.6762,0.6763,0.67575,0.67595,22758699891.0
2007-09-03 12:30:00,0.67595,0.6761,0.67565,0.6759,24168499940.0
2007-09-03 13:00:00,0.6759,0.676,0.6755,0.6757,33582099911.0
2007-09-03 13:30:00,0.67575,0.67595,0.6757,0.6758,21747700041.0
2007-09-03 14:00:00,0.67575,0.67595,0.6755,0.6756,28128999920.0
2007-09-03 14:30:00,0.6757,0.6758,0.6754,0.6757,35351299889.0
2007-09-03 15:00:00,0.6757,0.6759,0.6754,0.6757,26511899950.0
2007-09-03 15:30:00,0.6757,0.67575,0.67515,0.6753,26788700046.0
2007-09-03 16:00:00,0.6753,0.6754,0.6746,0.675,38420199977.0
2007-09-03 16:30:00,0.67505,0.6752,0.6742,0.6743,39144600085.0
2007-09-03 17:00:00,0.6744,0.6747,0.6743,0.67445,26671900059.0
2007-09-03 17:30:00,0.67435,0.67475,0.67425,0.67455,9811782691.0
2007-09-03 18:00:00,0.67455,0.6747,0.67425,0.6747,11271300019.0
2007-09-03 18:30:00,0.6746,0.67475,0.67455,0.6747,3487899985.0
2007-09-03 19:00:00,0.6746,0.6747,0.6741,0.6742,8955900077.0
2007-09-03 19:30:00,0.6742,0.6744,0.67395,0.6743,7067100023.0
2007-09-03 20:00:00,0.6743,0.67445,0.67408,0.6743,3417599976.0
2007-09-03 20:30:00,0.6744,0.6746,0.6741,0.6745,3439300010.0
2007-09-03 21:00:00,0.6745,0.6747,0.67413,0.6745,8813000048.0
2007-09-03 21:30:00,0.67443,0.67475,0.6741,0.6747,15103100010.0
2007-09-03 22:00:00,0.6746,0.6748,0.674,0.6744,10422099979.0
2007-09-03 22:30:00,0.6744,0.67495,0.6743,0.6748,3745299987.0
2007-09-03 23:00:00,0.6748,0.67495,0.6741,0.6748,6508499969.0
2007-09-03 23:30:00,0.6748,0.675,0.67445,0.6749,7473600017.0
2007-09-04 00:00:00,0.6747,0.675,0.6745,0.6749,7161100019.0
2007-09-04 00:30:00,0.6749,0.67505,0.6746,0.67475,4246100004.0
2007-09-04 01:00:00,0.67475,0.6749,0.6745,0.67475,9168499976.0
2007-09-04 01:30:00,0.6748,0.67495,0.6747,0.6748,7143500021.0
2007-09-04 02:00:00,0.6748,0.67505,0.6747,0.67495,16140799994.0
2007-09-04 02:30:00,0.67495,0.67495,0.6745,0.67475,20134506898.0
2007-09-04 03:00:00,0.67475,0.67485,0.6744,0.6744,20799699912.0
2007-09-04 03:30:00,0.6744,0.6746,0.6742,0.67435,25550097486.0
2007-09-04 04:00:00,0.6742,0.67455,0.6741,0.67422,13369799971.0
2007-09-04 04:30:00,0.6745,0.6746,0.67425,0.6744,11739200001.0
2007-09-04 05:00:00,0.6744,0.67455,0.67412,0.6744,11378699977.0
2007-09-04 05:30:00,0.6744,0.6744,0.6737,0.6738,18154600004.0
2007-09-04 06:00:00,0.6738,0.6743,0.6738,0.67425,15987000020.0
2007-09-04 06:30:00,0.6743,0.6745,0.6742,0.6743,12475099955.0
2007-09-04 07:00:00,0.6743,0.6747,0.6743,0.67465,13072400034.0
2007-09-04 07:30:00,0.67455,0.675,0.6745,0.6749,22692298518.0
2007-09-04 08:00:00,0.6749,0.67495,0.6747,0.6748,19762299970.0
2007-09-04 08:30:00,0.6748,0.675,0.6745,0.6747,32782499894.0
2007-09-04 09:00:00,0.6747,0.675,0.67435,0.6744,31329799824.0
2007-09-04 09:30:00,0.6745,0.6749,0.6745,0.6748,47372099691.0
2007-09-04 10:00:00,0.6747,0.675,0.6745,0.6747,36342399690.0
2007-09-04 10:30:00,0.6747,0.67485,0.67445,0.6747,35649899974.0
2007-09-04 11:00:00,0.6747,0.6752,0.6746,0.6748,41720399677.0
2007-09-04 11:30:00,0.67485,0.67495,0.6745,0.67495,30729899866.0
2007-09-04 12:00:00,0.6748,0.675,0.67455,0.6747,34618799982.0
2007-09-04 12:30:00,0.6746,0.67475,0.67435,0.6746,33582158049.0
2007-09-04 13:00:00,0.6745,0.6748,0.6744,0.6745,36827023864.0
2007-09-04 13:30:00,0.6746,0.6749,0.6745,0.67485,32472948196.0
2007-09-04 14:00:00,0.67485,0.6753,0.6747,0.6748,40256074825.0
2007-09-04 14:30:00,0.6749,0.675,0.6747,0.6749,40251999735.0
2007-09-04 15:00:00,0.6748,0.6751,0.6746,0.675,44776949856.0
2007-09-04 15:30:00,0.6749,0.6752,0.6748,0.6749,40596499959.0
2007-09-04 16:00:00,0.675,0.675,0.67455,0.6747,47529400162.0
2007-09-04 16:30:00,0.6746,0.6759,0.6745,0.6758,42409799891.0
2007-09-04 17:00:00,0.6757,0.6761,0.6755,0.6761,44457199997.0
2007-09-04 17:30:00,0.676,0.6767,0.676,0.6764,41274900090.0
2007-09-04 18:00:00,0.6765,0.6766,0.6758,0.6761,43631599922.0
2007-09-04 18:30:00,0.6761,0.6761,0.67535,0.6757,41901199950.0
2007-09-04 19:00:00,0.6757,0.6758,0.67555,0.6757,36921999919.0
2007-09-04 19:30:00,0.6757,0.67595,0.67555,0.67585,25231799949.0
2007-09-04 20:00:00,0.67585,0.6759,0.6757,0.6759,22697399959.0
2007-09-04 20:30:00,0.6759,0.676,0.6756,0.6757,23202400033.0
2007-09-04 21:00:00,0.6757,0.67575,0.67548,0.6757,23759699854.0
2007-09-04 21:30:00,0.6757,0.6758,0.67541,0.6756,12906099988.0
2007-09-04 22:00:00,0.6756,0.67585,0.67545,0.67585,14306899958.0
2007-09-04 22:30:00,0.67585,0.6759,0.6755,0.6756,12182400003.0
2007-09-04 23:00:00,0.6756,0.6758,0.67543,0.6757,5290999985.0
2007-09-04 23:30:00,0.67565,0.6758,0.6753,0.6755,4887899992.0
2007-09-05 00:00:00,0.6755,0.6759,0.67539,0.6759,9072700019.0
2007-09-05 00:30:00,0.6759,0.6761,0.6757,0.67594,11596000689.0
2007-09-05 01:00:00,0.6761,0.6761,0.67575,0.67585,7729999967.0
2007-09-05 01:30:00,0.6759,0.67625,0.67535,0.67585,19240999999.0
2007-09-05 02:00:00,0.67585,0.676,0.67575,0.67595,11415500031.0
2007-09-05 02:30:00,0.67595,0.676,0.67575,0.6758,12767900006.0
2007-09-05 03:00:00,0.6758,0.6759,0.6755,0.67565,8017000001.0
2007-09-05 03:30:00,0.67565,0.6758,0.67555,0.6757,9502800023.0
2007-09-05 04:00:00,0.67565,0.6761,0.67565,0.6759,23442599907.0
2007-09-05 04:30:00,0.67595,0.6764,0.67575,0.67615,21655999973.0
2007-09-05 05:00:00,0.67615,0.6764,0.67595,0.67625,29292799937.0
2007-09-05 05:30:00,0.67625,0.6763,0.67585,0.676,15397300052.0
2007-09-05 06:00:00,0.676,0.6762,0.6756,0.67595,13238900017.0
2007-09-05 06:30:00,0.676,0.676,0.67525,0.6757,28493599922.0
2007-09-05 07:00:00,0.6757,0.6759,0.67545,0.6757,27081186828.0
2007-09-05 07:30:00,0.6757,0.6758,0.67535,0.6757,28618800067.0
2007-09-05 08:00:00,0.6757,0.6762,0.6757,0.6758,24965800038.0
2007-09-05 08:30:00,0.6757,0.6765,0.6757,0.676,42360299609.0
2007-09-05 09:00:00,0.6761,0.6765,0.67585,0.6764,37959999733.0
2007-09-05 09:30:00,0.6765,0.6772,0.6764,0.6769,44452799781.0
2007-09-05 10:00:00,0.6768,0.6771,0.67675,0.6769,38215300263.0
2007-09-05 10:30:00,0.6769,0.6771,0.6766,0.67695,30146199868.0
2007-09-05 11:00:00,0.677,0.677,0.6763,0.6765,31401299852.0
2007-09-05 11:30:00,0.6764,0.6766,0.676,0.6762,36096500016.0
2007-09-05 12:00:00,0.6761,0.6763,0.6756,0.676,40031099783.0
2007-09-05 12:30:00,0.676,0.6761,0.6755,0.6758,41939699894.0
2007-09-05 13:00:00,0.6759,0.6761,0.67555,0.67565,35727699954.0
2007-09-05 13:30:00,0.6757,0.676,0.67555,0.676,27942799967.0
2007-09-05 14:00:00,0.6761,0.6761,0.6754,0.67555,35783899953.0
2007-09-05 14:30:00,0.67555,0.67585,0.67535,0.67555,33661100085.0
2007-09-05 15:00:00,0.6755,0.67565,0.6753,0.6755,35173000135.0
2007-09-05 15:30:00,0.6754,0.6758,0.6753,0.67555,39109299724.0
2007-09-05 16:00:00,0.6754,0.6768,0.6751,0.6764,56502899946.0
2007-09-05 16:30:00,0.6763,0.6764,0.6757,0.6757,40530799987.0
2007-09-05 17:00:00,0.6756,0.6758,0.6753,0.6755,36066499825.0
2007-09-05 17:30:00,0.6756,0.6761,0.6754,0.6759,45902299924.0
2007-09-05 18:00:00,0.6758,0.6759,0.6756,0.6757,28064699807.0
2007-09-05 18:30:00,0.6757,0.6759,0.6756,0.6759,23208100073.0
2007-09-05 19:00:00,0.6759,0.6759,0.6757,0.6758,33085299962.0
2007-09-05 19:30:00,0.6758,0.6759,0.67552,0.67585,24284500032.0
2007-09-05 20:00:00,0.6759,0.6761,0.6756,0.67565,23834999871.0
2007-09-05 20:30:00,0.67565,0.67575,0.67545,0.6757,24435999928.0
2007-09-05 21:00:00,0.6757,0.6759,0.67555,0.67585,24475699920.0
2007-09-05 21:30:00,0.6758,0.6759,0.67575,0.6759,19150199975.0
2007-09-05 22:00:00,0.6759,0.6759,0.67575,0.6758,7711999990.0
2007-09-05 22:30:00,0.6758,0.67585,0.6753,0.67555,19398899925.0
2007-09-05 23:00:00,0.6754,0.6758,0.6752,0.6758,6794099970.0
2007-09-05 23:30:00,0.6758,0.6758,0.6753,0.6755,6851699977.0
2007-09-06 00:00:00,0.6755,0.67575,0.67545,0.6756,2364299998.0
2007-09-06 00:30:00,0.67555,0.6758,0.67535,0.6756,5128500011.0
2007-09-06 01:00:00,0.6756,0.6759,0.67545,0.6758,13021400055.0
2007-09-06 01:30:00,0.6758,0.67595,0.6756,0.6758,11667600052.0
2007-09-06 02:00:00,0.6758,0.6758,0.67535,0.67555,20634500060.0
2007-09-06 02:30:00,0.67555,0.6758,0.67545,0.67565,18322500030.0
2007-09-06 03:00:00,0.67565,0.6759,0.67555,0.6758,9865099962.0
2007-09-06 03:30:00,0.6758,0.6758,0.67545,0.67555,13041299988.0
2007-09-06 04:00:00,0.6756,0.6757,0.6754,0.6756,12333799970.0
2007-09-06 04:30:00,0.67553,0.67565,0.67532,0.6756,7504299998.0
2007-09-06 05:00:00,0.6756,0.6757,0.6755,0.67555,3842599963.0
2007-09-06 05:30:00,0.6756,0.6756,0.67528,0.6753,3201100011.0
2007-09-06 06:00:00,0.6753,0.67555,0.6751,0.6751,7132999983.0
2007-09-06 06:30:00,0.6751,0.6753,0.67505,0.67525,8929599975.0
2007-09-06 07:00:00,0.67525,0.6756,0.675,0.6755,15680599971.0
2007-09-06 07:30:00,0.6756,0.6757,0.6751,0.6756,29359399970.0
2007-09-06 08:00:00,0.6756,0.6758,0.67495,0.67525,32476700208.0
2007-09-06 08:30:00,0.6752,0.6755,0.6743,0.6746,41440899785.0
2007-09-06 09:00:00,0.6747,0.6748,0.6741,0.6743,39879099771.0
2007-09-06 09:30:00,0.6743,0.67455,0.6741,0.6745,30114099952.0
2007-09-06 10:00:00,0.6746,0.67495,0.6743,0.67455,32009499877.0
2007-09-06 10:30:00,0.67455,0.6751,0.6742,0.6744,39319800119.0
2007-09-06 11:00:00,0.6743,0.67465,0.6742,0.6743,44983499967.0
2007-09-06 11:30:00,0.6742,0.6748,0.67415,0.6745,45391699895.0
2007-09-06 12:00:00,0.6746,0.6746,0.67415,0.6745,43510199836.0
2007-09-06 12:30:00,0.6745,0.6754,0.6743,0.6749,39522800013.0
2007-09-06 13:00:00,0.6751,0.6768,0.675,0.6764,57003550112.0
2007-09-06 13:30:00,0.6764,0.677,0.6759,0.6766,40680100098.0
2007-09-06 14:00:00,0.6768,0.67735,0.6767,0.6767,33871200004.0
2007-09-06 14:30:00,0.6771,0.6774,0.67675,0.6771,41204700056.0
2007-09-06 15:00:00,0.677,0.6774,0.6768,0.6769,34229500016.0
2007-09-06 15:30:00,0.6769,0.677,0.6765,0.6769,30388399920.0
2007-09-06 16:00:00,0.677,0.6771,0.6768,0.67685,43533299620.0
2007-09-06 16:30:00,0.6769,0.67745,0.67685,0.6772,41338200196.0
2007-09-06 17:00:00,0.6771,0.6774,0.6767,0.6769,34180199940.0
2007-09-06 17:30:00,0.6769,0.6769,0.6763,0.6766,41737399978.0
2007-09-06 18:00:00,0.6766,0.6766,0.6761,0.6764,31731300093.0
2007-09-06 18:30:00,0.6764,0.6767,0.6763,0.6767,29406200081.0
2007-09-06 19:00:00,0.6767,0.6767,0.6763,0.6765,30400699934.0
2007-09-06 19:30:00,0.6765,0.67655,0.6763,0.6765,20627600021.0
2007-09-06 20:00:00,0.6765,0.6766,0.67625,0.67645,21516299982.0
2007-09-06 20:30:00,0.67645,0.6766,0.6763,0.6765,18140599976.0
2007-09-06 21:00:00,0.6765,0.6766,0.6763,0.6764,13556600015.0
2007-09-06 21:30:00,0.6764,0.6764,0.67608,0.6763,8176900007.0
2007-09-06 22:00:00,0.6763,0.6764,0.67603,0.6763,10739999921.0
2007-09-06 22:30:00,0.6763,0.6766,0.67609,0.6762,14252499922.0
2007-09-06 23:00:00,0.6762,0.67645,0.6761,0.6764,4915699981.0
2007-09-06 23:30:00,0.6764,0.67665,0.67626,0.6765,5955099989.0
2007-09-07 00:00:00,0.6765,0.6766,0.67635,0.6765,6021700008.0
2007-09-07 00:30:00,0.6765,0.6765,0.67575,0.67625,10800599992.0
2007-09-07 01:00:00,0.67625,0.6765,0.67605,0.6763,11832499984.0
2007-09-07 01:30:00,0.6763,0.6769,0.67625,0.67685,11490199951.0
2007-09-07 02:00:00,0.6768,0.67695,0.67655,0.6768,16886899956.0
2007-09-07 02:30:00,0.6768,0.6776,0.67665,0.67735,30501399920.0
2007-09-07 03:00:00,0.67735,0.67735,0.67675,0.67705,20246799942.0
2007-09-07 03:30:00,0.6769,0.6772,0.6766,0.67705,26623099959.0
2007-09-07 04:00:00,0.67705,0.6771,0.67665,0.6769,27279099929.0
2007-09-07 04:30:00,0.6769,0.67695,0.6764,0.6766,19769600065.0
2007-09-07 05:00:00,0.6766,0.6768,0.67655,0.67665,9025099943.0
2007-09-07 05:30:00,0.6767,0.67675,0.67625,0.6763,12557999910.0
2007-09-07 06:00:00,0.6763,0.6765,0.67618,0.6763,13584799905.0
2007-09-07 06:30:00,0.6763,0.6765,0.67605,0.6764,13684400009.0
2007-09-07 07:00:00,0.6764,0.67665,0.67625,0.6764,19050799991.0
2007-09-07 07:30:00,0.6764,0.6769,0.6764,0.6768,13446699990.0
2007-09-07 08:00:00,0.6768,0.67685,0.67645,0.67655,22131200082.0
2007-09-07 08:30:00,0.67655,0.6773,0.6765,0.67705,36388299959.0
2007-09-07 09:00:00,0.67705,0.6777,0.67695,0.67755,44833499854.0
2007-09-07 09:30:00,0.6774,0.6778,0.6771,0.67765,43389599957.0
2007-09-07 10:00:00,0.67765,0.67765,0.6771,0.6772,35297599894.0
2007-09-07 10:30:00,0.6773,0.6778,0.6771,0.6777,40208999857.0
2007-09-07 11:00:00,0.6776,0.6777,0.6772,0.6777,35097200035.0
2007-09-07 11:30:00,0.6777,0.6777,0.6769,0.677,28654500013.0
2007-09-07 12:00:00,0.6771,0.6772,0.67675,0.677,43053300115.0
2007-09-07 12:30:00,0.677,0.677,0.6765,0.6767,39692399964.0
2007-09-07 13:00:00,0.6768,0.67725,0.67675,0.67705,36123499954.0
2007-09-07 13:30:00,0.67705,0.6775,0.67705,0.6774,35501899871.0
2007-09-07 14:00:00,0.6774,0.6774,0.677,0.6773,44322899847.0
2007-09-07 14:30:00,0.6773,0.6784,0.67715,0.67785,47678600021.0
2007-09-07 15:00:00,0.6779,0.6788,0.6778,0.6784,52982800019.0
2007-09-07 15:30:00,0.6785,0.6793,0.6784,0.6791,39898000078.0
2007-09-07 16:00:00,0.679,0.67965,0.679,0.6795,46909799978.0
2007-09-07 16:30:00,0.6794,0.6796,0.6793,0.6795,43082399568.0
2007-09-07 17:00:00,0.6794,0.6797,0.6791,0.6793,36883099768.0
2007-09-07 17:30:00,0.6794,0.6797,0.6787,0.6788,40674699832.0
2007-09-07 18:00:00,0.6787,0.6793,0.6786,0.6791,46744199911.0
2007-09-07 18:30:00,0.6791,0.6792,0.6788,0.6791,38148599986.0
2007-09-07 19:00:00,0.6791,0.67915,0.67875,0.67905,37493099894.0
2007-09-07 19:30:00,0.679,0.67905,0.6786,0.679,26665799947.0
2007-09-07 20:00:00,0.6791,0.6791,0.67875,0.6789,28468800096.0
2007-09-07 20:30:00,0.67885,0.67905,0.67865,0.6788,29108034578.0
2007-09-07 21:00:00,0.6789,0.67915,0.67865,0.67875,25644800013.0
2007-09-07 21:30:00,0.67875,0.6789,0.67855,0.67855,23006700067.0
2007-09-07 22:00:00,0.6786,0.6788,0.6785,0.67875,13739500029.0
2007-09-07 22:30:00,0.67875,0.67878,0.6783,0.6785,11702899986.0
2007-09-09 23:00:00,0.67862,0.6796,0.67862,0.6796,2802800014.0
2007-09-09 23:30:00,0.6794,0.6796,0.6788,0.6791,949300001.0
2007-09-10 00:00:00,0.6791,0.6796,0.679,0.6795,4900800008.0
2007-09-10 00:30:00,0.6795,0.6796,0.6791,0.67925,3532300004.0
2007-09-10 01:00:00,0.6793,0.67945,0.67905,0.67935,7737493804.0
2007-09-10 01:30:00,0.6794,0.6794,0.67889,0.67905,6483943237.0
2007-09-10 02:00:00,0.6791,0.67935,0.67855,0.67865,11742699978.0
2007-09-10 02:30:00,0.67865,0.6793,0.6786,0.6791,17635699995.0
2007-09-10 03:00:00,0.6792,0.67925,0.67895,0.67905,12616800132.0
2007-09-10 03:30:00,0.67905,0.6791,0.6785,0.6786,15190600035.0
2007-09-10 04:00:00,0.6785,0.6789,0.6783,0.6789,10660599993.0
2007-09-10 04:30:00,0.6789,0.679,0.67845,0.6785,5362500005.0
2007-09-10 05:00:00,0.6785,0.6786,0.67845,0.6785,2223800007.0
2007-09-10 05:30:00,0.67845,0.6786,0.6782,0.6783,5552700036.0
2007-09-10 06:00:00,0.6783,0.6789,0.67825,0.6788,15420300014.0
2007-09-10 06:30:00,0.6788,0.6791,0.67875,0.6788,14629599990.0
2007-09-10 07:00:00,0.6788,0.67895,0.67865,0.6787,6485399985.0
2007-09-10 07:30:00,0.6787,0.67895,0.6787,0.67885,6290700038.0
2007-09-10 08:00:00,0.67885,0.6791,0.67875,0.679,6065000001.0
2007-09-10 08:30:00,0.679,0.68005,0.67885,0.6796,22078699969.0
2007-09-10 09:00:00,0.6796,0.68,0.679,0.6791,33272100020.0
2007-09-10 09:30:00,0.6792,0.67985,0.6791,0.6796,38691314234.0
2007-09-10 10:00:00,0.67955,0.67965,0.679,0.6791,33079700058.0
2007-09-10 10:30:00,0.679,0.6798,0.679,0.6794,34145199961.0
2007-09-10 11:00:00,0.6793,0.67955,0.6787,0.6789,34985499911.0
2007-09-10 11:30:00,0.6789,0.6793,0.6782,0.6788,34639699989.0
2007-09-10 12:00:00,0.6787,0.679,0.67865,0.679,25300799970.0
2007-09-10 12:30:00,0.6789,0.6792,0.6789,0.679,31995999891.0
2007-09-10 13:00:00,0.679,0.6793,0.67895,0.6791,30118399918.0
2007-09-10 13:30:00,0.67905,0.67935,0.6789,0.6793,32300700059.0
2007-09-10 14:00:00,0.6793,0.6797,0.6791,0.6796,39059500002.0
2007-09-10 14:30:00,0.6796,0.67975,0.6795,0.67965,33691899985.0
2007-09-10 15:00:00,0.67965,0.67975,0.6792,0.6796,44924499967.0
2007-09-10 15:30:00,0.67965,0.6798,0.6792,0.6795,45439300028.0
2007-09-10 16:00:00,0.6796,0.6796,0.6792,0.6794,40572000060.0
2007-09-10 16:30:00,0.6794,0.6799,0.6792,0.6798,42576400063.0
2007-09-10 17:00:00,0.6799,0.6803,0.6795,0.6798,45810100029.0
2007-09-10 17:30:00,0.6797,0.6801,0.6795,0.67995,35481100106.0
2007-09-10 18:00:00,0.68,0.6804,0.6796,0.6803,29234600074.0
2007-09-10 18:30:00,0.68025,0.6804,0.68015,0.6804,30549500108.0
2007-09-10 19:00:00,0.68035,0.68065,0.6803,0.6806,31698399996.0
2007-09-10 19:30:00,0.6806,0.68075,0.68045,0.68065,24539000024.0
2007-09-10 20:00:00,0.6807,0.6808,0.6805,0.6808,24295200053.0
2007-09-10 20:30:00,0.6808,0.68085,0.68055,0.68085,18506099967.0
2007-09-10 21:00:00,0.68085,0.6809,0.68055,0.68055,23496699853.0
2007-09-10 21:30:00,0.6806,0.6806,0.68035,0.6804,16698399978.0
2007-09-10 22:00:00,0.6804,0.6806,0.68035,0.68055,8594199972.0
2007-09-10 22:30:00,0.68055,0.6807,0.68045,0.6805,11479700023.0
2007-09-10 23:00:00,0.6805,0.68053,0.6802,0.6804,4052099996.0
2007-09-10 23:30:00,0.6804,0.68085,0.6802,0.68065,6363700017.0
2007-09-11 00:00:00,0.6806,0.6811,0.6805,0.6808,10650400018.0
2007-09-11 00:30:00,0.6808,0.681,0.6805,0.6808,10015899957.0
2007-09-11 01:00:00,0.6808,0.6809,0.68055,0.6806,11410999957.0
2007-09-11 01:30:00,0.6806,0.6808,0.68025,0.68035,16091799998.0
2007-09-11 02:00:00,0.6804,0.6804,0.68015,0.6803,21302999966.0
2007-09-11 02:30:00,0.6803,0.68045,0.68015,0.6803,17536099997.0
2007-09-11 03:00:00,0.6803,0.6804,0.6801,0.68015,15248200027.0
2007-09-11 03:30:00,0.6802,0.68035,0.68015,0.6803,9396199998.0
2007-09-11 04:00:00,0.6803,0.6804,0.68015,0.6803,11701300019.0
2007-09-11 04:30:00,0.6803,0.68035,0.68015,0.68025,10119799977.0
2007-09-11 05:00:00,0.68025,0.68045,0.68015,0.6804,18956599965.0
2007-09-11 05:30:00,0.6804,0.6806,0.68025,0.6806,12634399993.0
2007-09-11 06:00:00,0.6806,0.68065,0.68015,0.6804,16699200023.0
2007-09-11 06:30:00,0.6804,0.68045,0.6802,0.6804,17023399948.0
2007-09-11 07:00:00,0.6804,0.68055,0.6803,0.6805,11883199966.0
2007-09-11 07:30:00,0.68055,0.68055,0.68015,0.6803,30146099937.0
2007-09-11 08:00:00,0.6803,0.6809,0.68025,0.68065,29595154254.0
2007-09-11 08:30:00,0.6807,0.68095,0.6803,0.6809,40477700217.0
2007-09-11 09:00:00,0.6809,0.6812,0.6806,0.6809,38965899926.0
2007-09-11 09:30:00,0.6809,0.681,0.6806,0.6808,43137700043.0
2007-09-11 10:00:00,0.6807,0.6807,0.6804,0.6804,39060000043.0
2007-09-11 10:30:00,0.6804,0.681,0.6797,0.6799,34962399963.0
2007-09-11 11:00:00,0.6798,0.6801,0.6796,0.6798,42923500228.0
2007-09-11 11:30:00,0.6799,0.6805,0.6798,0.6805,35982100109.0
2007-09-11 12:00:00,0.6804,0.6809,0.6804,0.6807,33459799788.0
2007-09-11 12:30:00,0.6806,0.6809,0.6804,0.6806,43221199760.0
2007-09-11 13:00:00,0.6805,0.6806,0.68015,0.6803,41293000018.0
2007-09-11 13:30:00,0.6804,0.6804,0.6798,0.6798,38891351513.0
2007-09-11 14:00:00,0.6799,0.6802,0.6797,0.68,43476299828.0
2007-09-11 14:30:00,0.68,0.68055,0.68,0.68035,34482799804.0
2007-09-11 15:00:00,0.6804,0.6811,0.6803,0.6809,45449099932.0
2007-09-11 15:30:00,0.6808,0.681,0.6806,0.6809,32532099970.0
2007-09-11 16:00:00,0.6809,0.6814,0.6808,0.681,48349400113.0
2007-09-11 16:30:00,0.6811,0.6815,0.6809,0.6814,38141399945.0
2007-09-11 17:00:00,0.6815,0.6818,0.6813,0.6813,47725299915.0
2007-09-11 17:30:00,0.68135,0.68135,0.6808,0.6809,32493800110.0
2007-09-11 18:00:00,0.68095,0.6811,0.6807,0.68095,24743499981.0
2007-09-11 18:30:00,0.68095,0.6811,0.68085,0.681,27918300076.0
2007-09-11 19:00:00,0.68105,0.6811,0.6807,0.6808,28747999939.0
2007-09-11 19:30:00,0.6808,0.681,0.6807,0.6809,22069800027.0
2007-09-11 20:00:00,0.6808,0.6809,0.6804,0.68075,36034400168.0
2007-09-11 20:30:00,0.68075,0.6809,0.6806,0.6807,22779300034.0
2007-09-11 21:00:00,0.6808,0.6808,0.6806,0.6807,27181699990.0
2007-09-11 21:30:00,0.6807,0.6807,0.68033,0.68065,16950200092.0
2007-09-11 22:00:00,0.68065,0.68075,0.68045,0.68065,16659199966.0
2007-09-11 22:30:00,0.6807,0.6807,0.6804,0.6804,9956600074.0
2007-09-11 23:00:00,0.6804,0.68075,0.6802,0.6804,7856099979.0
2007-09-11 23:30:00,0.6804,0.68085,0.6803,0.6806,10557799969.0
2007-09-12 00:00:00,0.6806,0.6809,0.6803,0.68075,18016699954.0
2007-09-12 00:30:00,0.6807,0.6808,0.6804,0.68047,10466000016.0
2007-09-12 01:00:00,0.6806,0.6807,0.68035,0.6804,9667300008.0
2007-09-12 01:30:00,0.6804,0.6807,0.68035,0.6805,24389200157.0
2007-09-12 02:00:00,0.6805,0.6809,0.68035,0.68075,21626199963.0
2007-09-12 02:30:00,0.6808,0.68135,0.68075,0.6812,25426499996.0
2007-09-12 03:00:00,0.6812,0.6818,0.68105,0.6814,30077700027.0
2007-09-12 03:30:00,0.6814,0.6816,0.6812,0.68135,24723599978.0
2007-09-12 04:00:00,0.6814,0.6816,0.6813,0.6815,18832200031.0
2007-09-12 04:30:00,0.6815,0.6816,0.6811,0.6815,14629600025.0
2007-09-12 05:00:00,0.6815,0.68165,0.68104,0.68125,13658599997.0
2007-09-12 05:30:00,0.6813,0.6815,0.68115,0.6814,19482100006.0
2007-09-12 06:00:00,0.6814,0.6816,0.6813,0.6814,22850699963.0
2007-09-12 06:30:00,0.6814,0.6815,0.681,0.6811,28450399808.0
2007-09-12 07:00:00,0.6811,0.6822,0.68105,0.68115,23711099940.0
2007-09-12 07:30:00,0.68115,0.6817,0.68105,0.6814,37031399932.0
2007-09-12 08:00:00,0.6813,0.6817,0.68115,0.6813,25727999933.0
2007-09-12 08:30:00,0.6813,0.6816,0.6811,0.6815,32492599726.0
2007-09-12 09:00:00,0.6816,0.682,0.6815,0.6817,38812599898.0
2007-09-12 09:30:00,0.6816,0.6818,0.681,0.6814,43402499909.0
2007-09-12 10:00:00,0.6815,0.6815,0.6807,0.6811,37981499661.0
2007-09-12 10:30:00,0.6812,0.6812,0.6802,0.6808,50751199873.0
2007-09-12 11:00:00,0.6806,0.6811,0.6806,0.6809,36499899919.0
2007-09-12 11:30:00,0.681,0.6817,0.6809,0.6815,41243099992.0
2007-09-12 12:00:00,0.6816,0.682,0.6815,0.6818,28052999936.0
2007-09-12 12:30:00,0.6819,0.682,0.6814,0.6819,37779399954.0
2007-09-12 13:00:00,0.6817,0.68255,0.6815,0.6823,39644499707.0
2007-09-12 13:30:00,0.6824,0.6837,0.6822,0.6835,43017099719.0
2007-09-12 14:00:00,0.6835,0.684,0.6834,0.6834,21795399890.0
2007-09-12 14:30:00,0.6833,0.68355,0.6831,0.6833,36101999810.0
2007-09-12 15:00:00,0.6832,0.6835,0.683,0.6831,27077874831.0
2007-09-12 15:30:00,0.6832,0.6834,0.683,0.6834,36305899903.0
2007-09-12 16:00:00,0.6832,0.6836,0.6831,0.6835,29805249837.0
2007-09-12 16:30:00,0.6835,0.6839,0.6833,0.6837,41793500179.0
2007-09-12 17:00:00,0.6838,0.684,0.6836,0.6838,41990649734.0
2007-09-12 17:30:00,0.6837,0.6845,0.6837,0.68445,34969100047.0
2007-09-12 18:00:00,0.68445,0.68465,0.68415,0.68455,41897600054.0
2007-09-12 18:30:00,0.68455,0.6846,0.6841,0.6844,33227100101.0
2007-09-12 19:00:00,0.6844,0.68465,0.6841,0.6846,31534799992.0
2007-09-12 19:30:00,0.6846,0.68515,0.6846,0.6849,28365600007.0
2007-09-12 20:00:00,0.685,0.685,0.6846,0.6848,32579400086.0
2007-09-12 20:30:00,0.68475,0.68505,0.68475,0.68485,21425699993.0
2007-09-12 21:00:00,0.68495,0.685,0.68465,0.68465,29102100045.0
2007-09-12 21:30:00,0.6847,0.6847,0.68445,0.6847,22282499970.0
2007-09-12 22:00:00,0.6847,0.68485,0.68465,0.6848,12305899967.0
2007-09-12 22:30:00,0.6848,0.685,0.68475,0.6848,21858799996.0
2007-09-12 23:00:00,0.6849,0.6855,0.6848,0.6851,11042400026.0
2007-09-12 23:30:00,0.6851,0.6852,0.6848,0.6848,12361099890.0
2007-09-13 00:00:00,0.6849,0.68525,0.6849,0.6851,5395099993.0
2007-09-13 00:30:00,0.685,0.6853,0.68495,0.6852,8238600038.0
2007-09-13 01:00:00,0.6852,0.6856,0.68515,0.68555,22157100007.0
2007-09-13 01:30:00,0.68555,0.6857,0.68535,0.6855,13110900019.0
2007-09-13 02:00:00,0.6855,0.68555,0.68516,0.6853,15822299947.0
2007-09-13 02:30:00,0.68535,0.68535,0.68475,0.68485,21067600007.0
2007-09-13 03:00:00,0.6849,0.6854,0.68485,0.6853,23739399822.0
2007-09-13 03:30:00,0.6853,0.6854,0.6849,0.68505,12544899938.0
2007-09-13 04:00:00,0.68505,0.6852,0.6849,0.685,10439300045.0
2007-09-13 04:30:00,0.685,0.68525,0.68495,0.6852,6439199990.0
2007-09-13 05:00:00,0.6852,0.6853,0.68495,0.685,18986399846.0
2007-09-13 05:30:00,0.6851,0.6851,0.68495,0.685,18496800041.0
2007-09-13 06:00:00,0.685,0.68505,0.68468,0.68482,7145499996.0
2007-09-13 06:30:00,0.68493,0.685,0.68467,0.68495,13038099976.0
2007-09-13 07:00:00,0.68495,0.685,0.68475,0.68495,18402099910.0
2007-09-13 07:30:00,0.68495,0.6851,0.68475,0.68505,15038099924.0
2007-09-13 08:00:00,0.6851,0.6856,0.685,0.6853,31350800012.0
2007-09-13 08:30:00,0.6852,0.6855,0.685,0.6851,43793499788.0
2007-09-13 09:00:00,0.68505,0.6856,0.6848,0.6855,47301599776.0
2007-09-13 09:30:00,0.6854,0.6859,0.6852,0.6857,38694699783.0
2007-09-13 10:00:00,0.6856,0.6862,0.6856,0.6862,46525099725.0
2007-09-13 10:30:00,0.6862,0.6871,0.686,0.6869,45189399959.0
2007-09-13 11:00:00,0.6868,0.6874,0.6865,0.6871,49484399870.0
2007-09-13 11:30:00,0.687,0.6873,0.6862,0.6863,53691999761.0
2007-09-13 12:00:00,0.6862,0.6864,0.6856,0.6858,50479299573.0
2007-09-13 12:30:00,0.6858,0.6858,0.6849,0.6853,43724099945.0
2007-09-13 13:00:00,0.6853,0.6855,0.6848,0.68525,49483900146.0
2007-09-13 13:30:00,0.68535,0.6855,0.6842,0.6844,36924800045.0
2007-09-13 14:00:00,0.6844,0.68555,0.6839,0.68555,33339800150.0
2007-09-13 14:30:00,0.6855,0.6855,0.6848,0.6852,39681100153.0
2007-09-13 15:00:00,0.6852,0.6853,0.6844,0.6848,43276400033.0
2007-09-13 15:30:00,0.68475,0.6849,0.68425,0.6844,36327699905.0
2007-09-13 16:00:00,0.6844,0.6849,0.6842,0.68475,38639400028.0
2007-09-13 16:30:00,0.68475,0.6853,0.68415,0.6846,49258299939.0
2007-09-13 17:00:00,0.6845,0.685,0.6844,0.68485,39760100030.0
2007-09-13 17:30:00,0.68485,0.68485,0.6843,0.6846,33832000061.0
2007-09-13 18:00:00,0.6846,0.6849,0.6844,0.6848,27476300068.0
2007-09-13 18:30:00,0.6848,0.68485,0.6838,0.684,30743200055.0
2007-09-13 19:00:00,0.684,0.6841,0.6831,0.68335,36450599880.0
2007-09-13 19:30:00,0.6834,0.6834,0.6829,0.68335,29640099951.0
2007-09-13 20:00:00,0.68335,0.6838,0.6831,0.6833,28126800035.0
2007-09-13 20:30:00,0.6834,0.6836,0.6831,0.68325,28091799930.0
2007-09-13 21:00:00,0.68325,0.68345,0.683,0.68335,20517599944.0
2007-09-13 21:30:00,0.68335,0.68395,0.6832,0.6839,20337199953.0
2007-09-13 22:00:00,0.6838,0.68485,0.6837,0.68475,26270499974.0
2007-09-13 22:30:00,0.6848,0.6857,0.68445,0.6854,30876999935.0
2007-09-13 23:00:00,0.6855,0.6864,0.6851,0.6858,19297699960.0
2007-09-13 23:30:00,0.6858,0.68665,0.6856,0.6863,14032000044.0
2007-09-14 00:00:00,0.6863,0.68675,0.6861,0.6865,3535000000.0
2007-09-14 00:30:00,0.6866,0.68725,0.6861,0.6872,5184100000.0
2007-09-14 01:00:00,0.6872,0.6873,0.68635,0.68665,4327499999.0
2007-09-14 01:30:00,0.68665,0.6868,0.6864,0.6866,2909599997.0
2007-09-14 02:00:00,0.68675,0.68675,0.68625,0.6867,4692499988.0
2007-09-14 02:30:00,0.6867,0.68735,0.6866,0.68685,3478400000.0
2007-09-14 03:00:00,0.68695,0.6873,0.68655,0.6872,4250000000.0
2007-09-14 03:30:00,0.68725,0.68735,0.6868,0.68725,1657199997.0
2007-09-14 04:00:00,0.68725,0.68735,0.687,0.6872,1595399998.0
2007-09-14 04:30:00,0.68715,0.68745,0.68705,0.68725,1491999995.0
2007-09-14 05:00:00,0.6873,0.6876,0.6871,0.68755,2345199997.0
2007-09-14 05:30:00,0.6875,0.68775,0.68675,0.68685,3619199998.0
2007-09-14 06:00:00,0.68685,0.68725,0.68645,0.6868,3890799965.0
2007-09-14 06:30:00,0.6867,0.6868,0.6863,0.68665,2515399998.0
2007-09-14 07:00:00,0.68665,0.687,0.68645,0.68675,2099999997.0
2007-09-14 07:30:00,0.68675,0.68705,0.6865,0.6869,3072199995.0
2007-09-14 08:00:00,0.68685,0.6871,0.6857,0.6861,8906800005.0
2007-09-14 08:30:00,0.68615,0.6868,0.68605,0.68645,34737850132.0
2007-09-14 09:00:00,0.6865,0.68785,0.6864,0.6878,44873175190.0
2007-09-14 09:30:00,0.6878,0.689,0.6877,0.6883,53827500116.0
2007-09-14 10:00:00,0.6882,0.6886,0.6879,0.6882,50407799994.0
2007-09-14 10:30:00,0.6882,0.6882,0.6875,0.6878,38461200257.0
2007-09-14 11:00:00,0.6878,0.6883,0.6876,0.6876,42032600132.0
2007-09-14 11:30:00,0.6875,0.6876,0.68715,0.68745,39219799963.0
2007-09-14 12:00:00,0.68745,0.6888,0.68745,0.6886,39920300230.0
2007-09-14 12:30:00,0.6887,0.6895,0.6886,0.6893,48601700212.0
2007-09-14 13:00:00,0.6892,0.6896,0.6887,0.6894,51263300162.0
2007-09-14 13:30:00,0.6893,0.6894,0.68865,0.6887,39532600166.0
2007-09-14 14:00:00,0.6888,0.6895,0.68865,0.6892,35769800017.0
2007-09-14 14:30:00,0.6894,0.6897,0.6888,0.6894,37099100024.0
2007-09-14 15:00:00,0.6894,0.6899,0.6889,0.6898,38815100087.0
2007-09-14 15:30:00,0.6898,0.69015,0.6896,0.6896,34730700058.0
2007-09-14 16:00:00,0.6898,0.68995,0.6888,0.6889,32407299919.0
2007-09-14 16:30:00,0.6889,0.6893,0.6887,0.6893,48052600036.0
2007-09-14 17:00:00,0.6894,0.6903,0.6891,0.6901,40986300104.0
2007-09-14 17:30:00,0.69,0.6903,0.6897,0.6901,29849000018.0
2007-09-14 18:00:00,0.6899,0.69,0.6895,0.6899,35216500029.0
2007-09-14 18:30:00,0.68985,0.6903,0.6897,0.6902,26204899949.0
2007-09-14 19:00:00,0.6902,0.6904,0.69,0.69005,29759799962.0
2007-09-14 19:30:00,0.6901,0.69025,0.6898,0.69,30328999993.0
2007-09-14 20:00:00,0.69,0.6902,0.6896,0.6901,26891500134.0
2007-09-14 20:30:00,0.6901,0.69035,0.6898,0.6903,21041299998.0
2007-09-14 21:00:00,0.6903,0.6905,0.69,0.6904,22412900097.0
2007-09-14 21:30:00,0.6903,0.6915,0.6902,0.6915,25465300065.0
2007-09-14 22:00:00,0.6915,0.6918,0.6912,0.6913,22123999971.0
2007-09-14 22:30:00,0.6913,0.6914,0.6908,0.6911,16265700011.0
2007-09-16 23:00:00,0.691,0.69166,0.691,0.69149,4205199971.0
2007-09-16 23:30:00,0.6914,0.69154,0.6909,0.6913,6463799978.0
2007-09-17 00:00:00,0.6912,0.6916,0.6908,0.6911,9464200000.0
2007-09-17 00:30:00,0.6911,0.6915,0.6906,0.6907,10830099976.0
2007-09-17 01:00:00,0.6911,0.6913,0.6906,0.6909,10808399993.0
2007-09-17 01:30:00,0.6909,0.6911,0.69055,0.69075,8159099979.0
2007-09-17 02:00:00,0.69075,0.6908,0.6903,0.6907,9366999978.0
2007-09-17 02:30:00,0.6907,0.6908,0.6904,0.6906,8526299996.0
2007-09-17 03:00:00,0.6905,0.69085,0.6904,0.6906,7489900037.0
2007-09-17 03:30:00,0.6907,0.6908,0.6904,0.69055,9265799977.0
2007-09-17 04:00:00,0.6906,0.6907,0.6903,0.6906,12287300045.0
2007-09-17 04:30:00,0.6906,0.6908,0.6903,0.6908,4275000025.0
2007-09-17 05:00:00,0.6908,0.6909,0.69041,0.6908,5847100043.0
2007-09-17 05:30:00,0.6908,0.69115,0.69053,0.691,13135500012.0
2007-09-17 06:00:00,0.691,0.69125,0.69075,0.69105,12535500024.0
2007-09-17 06:30:00,0.69105,0.6911,0.6906,0.6909,8292000043.0
2007-09-17 07:00:00,0.6909,0.6915,0.6905,0.6912,12271500092.0
2007-09-17 07:30:00,0.6912,0.6918,0.6909,0.69175,25847100063.0
2007-09-17 08:00:00,0.6918,0.693,0.6915,0.69275,32706600103.0
2007-09-17 08:30:00,0.6929,0.6939,0.6925,0.69355,45433700091.0
2007-09-17 09:00:00,0.6934,0.6935,0.6927,0.6932,51074799886.0
2007-09-17 09:30:00,0.6933,0.6934,0.6925,0.6933,46646000251.0
2007-09-17 10:00:00,0.6932,0.6938,0.693,0.69345,42339300139.0
2007-09-17 10:30:00,0.69345,0.6948,0.6933,0.6946,45656400276.0
2007-09-17 11:00:00,0.6947,0.695,0.6943,0.6945,45629200119.0
2007-09-17 11:30:00,0.6945,0.6948,0.69425,0.6943,35165099967.0
2007-09-17 12:00:00,0.69425,0.6944,0.6938,0.6943,41989799943.0
2007-09-17 12:30:00,0.6943,0.6945,0.69405,0.6944,36719500090.0
2007-09-17 13:00:00,0.6943,0.6944,0.6938,0.694,43958200186.0
2007-09-17 13:30:00,0.694,0.6941,0.69345,0.6938,29753799976.0
2007-09-17 14:00:00,0.6937,0.6943,0.6935,0.6938,34460600057.0
2007-09-17 14:30:00,0.6937,0.694,0.69335,0.6938,40101300152.0
2007-09-17 15:00:00,0.6938,0.6938,0.6932,0.6936,36672199971.0
2007-09-17 15:30:00,0.69345,0.6937,0.6928,0.693,24305799953.0
2007-09-17 16:00:00,0.693,0.6931,0.6926,0.6927,16471899987.0
2007-09-17 16:30:00,0.6927,0.6932,0.6924,0.6931,20213599989.0
2007-09-17 17:00:00,0.6931,0.6937,0.6929,0.6935,26102700035.0
2007-09-17 17:30:00,0.6934,0.69565,0.6934,0.69555,45185299937.0
2007-09-17 18:00:00,0.6957,0.6958,0.695,0.69565,36180099923.0
2007-09-17 18:30:00,0.69565,0.6961,0.6945,0.6948,35838099998.0
2007-09-17 19:00:00,0.6948,0.6952,0.69455,0.6948,31925999999.0
2007-09-17 19:30:00,0.6949,0.69495,0.69445,0.6949,21600399992.0
2007-09-17 20:00:00,0.6949,0.69515,0.6948,0.695,18792300019.0
2007-09-17 20:30:00,0.695,0.69545,0.69475,0.69545,17215900005.0
2007-09-17 21:00:00,0.6955,0.69555,0.69484,0.6952,11556800017.0
2007-09-17 21:30:00,0.6952,0.69525,0.69475,0.69485,17315000000.0
2007-09-17 22:00:00,0.69475,0.69515,0.69475,0.69515,4395700010.0
2007-09-17 22:30:00,0.69509,0.69545,0.6949,0.6949,6101100011.0
2007-09-17 23:00:00,0.6949,0.6952,0.6949,0.6952,2336200027.0
2007-09-17 23:30:00,0.6951,0.6952,0.69473,0.69476,3767500032.0
2007-09-18 00:00:00,0.6949,0.6954,0.6949,0.69515,3501899976.0
2007-09-18 00:30:00,0.69515,0.69535,0.6948,0.6953,3615799993.0
2007-09-18 01:00:00,0.6953,0.69545,0.6951,0.6953,4319299965.0
2007-09-18 01:30:00,0.6953,0.69565,0.6953,0.6956,10122899963.0
2007-09-18 02:00:00,0.69565,0.6963,0.6955,0.6961,22187699968.0
2007-09-18 02:30:00,0.6961,0.6969,0.6959,0.6967,26907199963.0
2007-09-18 03:00:00,0.6967,0.6972,0.6965,0.69705,18920599931.0
2007-09-18 03:30:00,0.69705,0.6973,0.6962,0.69675,22784200018.0
2007-09-18 04:00:00,0.6968,0.6968,0.69593,0.6962,14597299907.0
2007-09-18 04:30:00,0.6962,0.6964,0.696,0.69625,10078599926.0
2007-09-18 05:00:00,0.6963,0.69655,0.69625,0.6965,10841099964.0
2007-09-18 05:30:00,0.6965,0.697,0.6965,0.6967,14238299976.0
2007-09-18 06:00:00,0.6967,0.69695,0.69635,0.6965,15400099944.0
2007-09-18 06:30:00,0.6965,0.6968,0.696,0.6962,16424599996.0
2007-09-18 07:00:00,0.6962,0.6965,0.6961,0.6965,15477899963.0
2007-09-18 07:30:00,0.6965,0.6968,0.6961,0.6964,20828299935.0
2007-09-18 08:00:00,0.6964,0.6965,0.69485,0.69535,42355999727.0
2007-09-18 08:30:00,0.6954,0.69565,0.6945,0.6946,44983299702.0
2007-09-18 09:00:00,0.6947,0.6948,0.6941,0.6948,34538625008.0
2007-09-18 09:30:00,0.6949,0.6952,0.6943,0.6943,45023500110.0
2007-09-18 10:00:00,0.6944,0.6945,0.69385,0.6943,45516099983.0
2007-09-18 10:30:00,0.6944,0.6955,0.6942,0.69525,36872799979.0
2007-09-18 11:00:00,0.69525,0.69565,0.69515,0.69525,38501199945.0
2007-09-18 11:30:00,0.6955,0.696,0.69525,0.6957,39469800177.0
2007-09-18 12:00:00,0.6957,0.696,0.69535,0.6955,38600500161.0
2007-09-18 12:30:00,0.6954,0.6964,0.6954,0.6964,40252400022.0
2007-09-18 13:00:00,0.6964,0.6967,0.69605,0.69635,34274299990.0
2007-09-18 13:30:00,0.69635,0.6964,0.6952,0.6956,36950599869.0
2007-09-18 14:00:00,0.6957,0.6958,0.69465,0.6949,45199799829.0
2007-09-18 14:30:00,0.695,0.6951,0.6945,0.6947,40204399983.0
2007-09-18 15:00:00,0.6947,0.6951,0.6945,0.6951,50429299837.0
2007-09-18 15:30:00,0.6951,0.6954,0.6947,0.6948,46900400046.0
2007-09-18 16:00:00,0.6947,0.6949,0.69445,0.69455,27671799945.0
2007-09-18 16:30:00,0.6946,0.6946,0.694,0.6945,35416999843.0
2007-09-18 17:00:00,0.6944,0.6947,0.69405,0.6943,36280699929.0
2007-09-18 17:30:00,0.6943,0.6945,0.6942,0.69435,29959799945.0
2007-09-18 18:00:00,0.69435,0.69455,0.69415,0.69435,33485700069.0
2007-09-18 18:30:00,0.6944,0.69445,0.69395,0.6942,21479899941.0
2007-09-18 19:00:00,0.69415,0.6942,0.69385,0.694,20600699996.0
2007-09-18 19:30:00,0.694,0.6942,0.69345,0.6942,33175300043.0
2007-09-18 20:00:00,0.6942,0.6954,0.6934,0.6943,39305600023.0
2007-09-18 20:30:00,0.69425,0.6944,0.6932,0.6941,50307200105.0
2007-09-18 21:00:00,0.694,0.69435,0.6937,0.6939,42341699854.0
2007-09-18 21:30:00,0.6939,0.6944,0.69335,0.6943,28502899938.0
2007-09-18 22:00:00,0.69425,0.69455,0.69385,0.69445,21386399966.0
2007-09-18 22:30:00,0.6944,0.6947,0.6942,0.6944,14988500041.0
2007-09-18 23:00:00,0.6943,0.6949,0.6939,0.69465,6120300061.0
2007-09-18 23:30:00,0.69465,0.6949,0.6943,0.6944,5913799983.0
2007-09-19 00:00:00,0.6944,0.6946,0.6941,0.6946,6557199968.0
2007-09-19 00:30:00,0.6945,0.69465,0.6942,0.6943,8019299983.0
2007-09-19 01:00:00,0.6943,0.69475,0.6942,0.6946,9211200005.0
2007-09-19 01:30:00,0.6946,0.6946,0.6942,0.6945,12528999931.0
2007-09-19 02:00:00,0.69445,0.6946,0.69415,0.6943,27641399940.0
2007-09-19 02:30:00,0.69435,0.6945,0.694,0.6941,17689099938.0
2007-09-19 03:00:00,0.6941,0.6943,0.6939,0.6941,19956000012.0
2007-09-19 03:30:00,0.6941,0.6943,0.69385,0.69415,11706399976.0
2007-09-19 04:00:00,0.69415,0.69445,0.694,0.6943,21673600080.0
2007-09-19 04:30:00,0.6943,0.6944,0.69375,0.6941,23362199993.0
2007-09-19 05:00:00,0.6941,0.6944,0.6938,0.6943,11690199982.0
2007-09-19 05:30:00,0.6943,0.6945,0.6941,0.6944,5980999992.0
2007-09-19 06:00:00,0.69445,0.6947,0.6942,0.6944,14353600031.0
2007-09-19 06:30:00,0.6944,0.6948,0.69425,0.69425,16985099967.0
2007-09-19 07:00:00,0.69425,0.6944,0.6935,0.6936,21512899962.0
2007-09-19 07:30:00,0.6936,0.69395,0.6933,0.6939,27927099983.0
2007-09-19 08:00:00,0.69385,0.6939,0.6932,0.6935,39152299931.0
2007-09-19 08:30:00,0.6935,0.6936,0.69305,0.6933,36343199937.0
2007-09-19 09:00:00,0.6933,0.6946,0.6932,0.6945,43693099772.0
2007-09-19 09:30:00,0.6944,0.6953,0.6944,0.6953,53805400033.0
2007-09-19 10:00:00,0.6952,0.6955,0.6949,0.69535,39829899764.0
2007-09-19 10:30:00,0.69535,0.6968,0.6952,0.6966,45859599950.0
2007-09-19 11:00:00,0.6965,0.6976,0.6964,0.6969,41601399764.0
2007-09-19 11:30:00,0.6968,0.6974,0.6967,0.6974,53222800018.0
2007-09-19 12:00:00,0.6973,0.6976,0.6956,0.6967,59918499985.0
2007-09-19 12:30:00,0.6969,0.6986,0.6968,0.6985,48688599962.0
2007-09-19 13:00:00,0.6986,0.6986,0.69745,0.698,46887099848.0
2007-09-19 13:30:00,0.6979,0.699,0.6979,0.6985,39803199660.0
2007-09-19 14:00:00,0.6986,0.6989,0.6983,0.6983,46401700327.0
2007-09-19 14:30:00,0.6985,0.699,0.6982,0.6984,50918499450.0
2007-09-19 15:00:00,0.6983,0.6991,0.6982,0.6987,41149599747.0
2007-09-19 15:30:00,0.6986,0.6993,0.69855,0.699,35739675077.0
2007-09-19 16:00:00,0.6989,0.6997,0.6986,0.6988,45596299997.0
2007-09-19 16:30:00,0.6989,0.6989,0.6978,0.6981,50332799775.0
2007-09-19 17:00:00,0.698,0.6986,0.698,0.6983,32785499900.0
2007-09-19 17:30:00,0.6984,0.6985,0.6979,0.6981,46026199850.0
2007-09-19 18:00:00,0.69805,0.6981,0.6974,0.6976,32624900058.0
2007-09-19 18:30:00,0.6976,0.6979,0.6974,0.6976,36841100044.0
2007-09-19 19:00:00,0.6976,0.6977,0.69725,0.69755,29468099904.0
2007-09-19 19:30:00,0.6975,0.6976,0.69715,0.69735,20056899969.0
2007-09-19 20:00:00,0.69735,0.6977,0.69725,0.6976,21365599906.0
2007-09-19 20:30:00,0.6976,0.6977,0.697,0.6972,20421199954.0
2007-09-19 21:00:00,0.69715,0.6975,0.69705,0.69745,18475499947.0
2007-09-19 21:30:00,0.6974,0.69835,0.6972,0.6974,14959300011.0
2007-09-19 22:00:00,0.6974,0.69775,0.6972,0.6977,14441200055.0
2007-09-19 22:30:00,0.6978,0.6978,0.6974,0.6974,16544800011.0
2007-09-19 23:00:00,0.6974,0.6981,0.697,0.6976,6906300087.0
2007-09-19 23:30:00,0.6976,0.6984,0.69755,0.6982,8506100058.0
2007-09-20 00:00:00,0.6982,0.6984,0.69795,0.6982,5127900023.0
2007-09-20 00:30:00,0.6982,0.6984,0.6977,0.6981,6013199996.0
2007-09-20 01:00:00,0.6981,0.6981,0.69765,0.6978,5841399996.0
2007-09-20 01:30:00,0.6978,0.69805,0.69745,0.6979,12402399925.0
2007-09-20 02:00:00,0.6979,0.69815,0.69775,0.69795,13399099989.0
2007-09-20 02:30:00,0.69795,0.6981,0.6978,0.69805,7701500000.0
2007-09-20 03:00:00,0.698,0.6985,0.69785,0.69815,10660300021.0
2007-09-20 03:30:00,0.6982,0.69855,0.69794,0.6984,8637500098.0
2007-09-20 04:00:00,0.6984,0.6985,0.698,0.69815,6920000036.0
2007-09-20 04:30:00,0.6982,0.6982,0.69744,0.69795,5268899979.0
2007-09-20 05:00:00,0.69795,0.6981,0.69756,0.69795,6484499998.0
2007-09-20 05:30:00,0.698,0.6982,0.6979,0.6982,8334200037.0
2007-09-20 06:00:00,0.6982,0.699,0.69815,0.69885,18300100036.0
2007-09-20 06:30:00,0.69885,0.699,0.6986,0.6988,10529300080.0
2007-09-20 07:00:00,0.6988,0.6992,0.69865,0.69915,11672699976.0
2007-09-20 07:30:00,0.6992,0.6995,0.69875,0.6989,21235000079.0
2007-09-20 08:00:00,0.6989,0.6995,0.69865,0.6991,33544899873.0
2007-09-20 08:30:00,0.699,0.70055,0.699,0.70015,52635499802.0
2007-09-20 09:00:00,0.7001,0.7003,0.6997,0.7,50127600004.0
2007-09-20 09:30:00,0.69995,0.7002,0.6997,0.7002,44096399930.0
2007-09-20 10:00:00,0.7001,0.7005,0.6998,0.7001,41959199902.0
2007-09-20 10:30:00,0.6998,0.6998,0.6986,0.6994,53040699704.0
2007-09-20 11:00:00,0.6993,0.7001,0.699,0.6999,45502299881.0
2007-09-20 11:30:00,0.69985,0.6999,0.6987,0.6987,40703699999.0
2007-09-20 12:00:00,0.6987,0.69955,0.6982,0.6994,37152799910.0
2007-09-20 12:30:00,0.6995,0.6995,0.6986,0.69885,37371000027.0
2007-09-20 13:00:00,0.6989,0.6996,0.6987,0.6996,40054599777.0
2007-09-20 13:30:00,0.6995,0.69965,0.699,0.6993,46942999987.0
2007-09-20 14:00:00,0.6993,0.6995,0.69835,0.6987,45304399969.0
2007-09-20 14:30:00,0.6986,0.69905,0.6986,0.6989,34372499903.0
2007-09-20 15:00:00,0.6988,0.6992,0.6986,0.6989,42702500103.0
2007-09-20 15:30:00,0.6989,0.6994,0.6987,0.6989,41455999875.0
2007-09-20 16:00:00,0.699,0.69945,0.6987,0.699,48877799796.0
2007-09-20 16:30:00,0.6989,0.6995,0.6987,0.6993,56406400376.0
2007-09-20 17:00:00,0.6992,0.6999,0.699,0.6999,50625700021.0
2007-09-20 17:30:00,0.69995,0.70045,0.6997,0.6997,39287500014.0
2007-09-20 18:00:00,0.6998,0.7007,0.6996,0.7006,31694099843.0
2007-09-20 18:30:00,0.7007,0.7008,0.6999,0.70065,40519799988.0
2007-09-20 19:00:00,0.70055,0.70105,0.70045,0.70065,25088299955.0
2007-09-20 19:30:00,0.70065,0.7007,0.70015,0.7004,27607400001.0
2007-09-20 20:00:00,0.7004,0.7006,0.70005,0.7003,30560499998.0
2007-09-20 20:30:00,0.70025,0.7006,0.70015,0.70035,31483599949.0
2007-09-20 21:00:00,0.70035,0.70045,0.70005,0.7003,15745499987.0
2007-09-20 21:30:00,0.7003,0.7004,0.6998,0.6999,16050499910.0
2007-09-20 22:00:00,0.6998,0.7002,0.6997,0.7002,20679299979.0
2007-09-20 22:30:00,0.7002,0.7005,0.7,0.7002,12181799929.0
2007-09-20 23:00:00,0.7002,0.7005,0.6996,0.6999,4606499967.0
2007-09-20 23:30:00,0.6999,0.7001,0.69955,0.70005,6584000060.0
2007-09-21 00:00:00,0.70005,0.70015,0.6998,0.69995,6128799958.0
2007-09-21 00:30:00,0.70015,0.7002,0.6999,0.70005,9492899924.0
2007-09-21 01:00:00,0.7001,0.70045,0.6999,0.70035,8873999956.0
2007-09-21 01:30:00,0.70035,0.7004,0.69975,0.6999,11938299988.0
2007-09-21 02:00:00,0.6999,0.6999,0.6995,0.6997,16283300091.0
2007-09-21 02:30:00,0.6997,0.7002,0.6994,0.7001,33986399824.0
2007-09-21 03:00:00,0.7001,0.70015,0.69935,0.6999,18286499974.0
2007-09-21 03:30:00,0.6999,0.7,0.6996,0.69985,10570499974.0
2007-09-21 04:00:00,0.69985,0.69995,0.6994,0.6998,11790200052.0
2007-09-21 04:30:00,0.6998,0.6998,0.6994,0.6997,11972100119.0
2007-09-21 05:00:00,0.6997,0.7,0.6995,0.6999,14437800054.0
2007-09-21 05:30:00,0.7,0.7005,0.6997,0.7005,10704899961.0
2007-09-21 06:00:00,0.7005,0.7006,0.7002,0.7005,20552100024.0
2007-09-21 06:30:00,0.7005,0.7008,0.70035,0.7007,22564999973.0
2007-09-21 07:00:00,0.7007,0.701,0.70045,0.7009,21806400014.0
2007-09-21 07:30:00,0.7009,0.7013,0.70085,0.7009,16425099905.0
2007-09-21 08:00:00,0.7009,0.7014,0.7008,0.70115,38950299945.0
2007-09-21 08:30:00,0.7012,0.7019,0.701,0.7015,40803199967.0
2007-09-21 09:00:00,0.7014,0.7015,0.70055,0.7008,43582200094.0
2007-09-21 09:30:00,0.7007,0.70085,0.6993,0.6996,39246500136.0
2007-09-21 10:00:00,0.6995,0.6996,0.6982,0.69835,45899999837.0
2007-09-21 10:30:00,0.6984,0.6988,0.6979,0.6984,42135299701.0
2007-09-21 11:00:00,0.6983,0.6988,0.6981,0.69845,36861999975.0
2007-09-21 11:30:00,0.6984,0.6985,0.6975,0.6979,38757599764.0
2007-09-21 12:00:00,0.6979,0.6981,0.6975,0.6978,41658699837.0
2007-09-21 12:30:00,0.6978,0.69835,0.69745,0.6976,41988299764.0
2007-09-21 13:00:00,0.6975,0.6983,0.6975,0.69755,36665699827.0
2007-09-21 13:30:00,0.6977,0.6977,0.6971,0.6972,37509899932.0
2007-09-21 14:00:00,0.69715,0.6975,0.697,0.6974,42840200039.0
2007-09-21 14:30:00,0.6974,0.6975,0.6968,0.6974,40576799930.0
2007-09-21 15:00:00,0.6974,0.6974,0.6966,0.6973,54994999866.0
2007-09-21 15:30:00,0.6972,0.6976,0.697,0.6976,49665000284.0
2007-09-21 16:00:00,0.6975,0.6979,0.6974,0.6975,47454199912.0
2007-09-21 16:30:00,0.6975,0.69765,0.6973,0.6974,33768599917.0
2007-09-21 17:00:00,0.6975,0.6975,0.6965,0.6966,43167599961.0
2007-09-21 17:30:00,0.6966,0.69675,0.69625,0.6965,47435525943.0
2007-09-21 18:00:00,0.6965,0.697,0.6963,0.697,26451099895.0
2007-09-21 18:30:00,0.697,0.69775,0.69685,0.6973,35006200046.0
2007-09-21 19:00:00,0.6973,0.6974,0.69695,0.69705,22303900059.0
2007-09-21 19:30:00,0.69705,0.6971,0.6967,0.6971,13712999915.0
2007-09-21 20:00:00,0.69705,0.69725,0.6969,0.69705,17374599961.0
2007-09-21 20:30:00,0.69705,0.69715,0.6968,0.69705,11501000016.0
2007-09-21 21:00:00,0.69705,0.6972,0.69685,0.697,18659999866.0
2007-09-21 21:30:00,0.697,0.6974,0.6969,0.6974,12743599988.0
2007-09-21 22:00:00,0.6974,0.6975,0.697,0.6974,8910700016.0
2007-09-21 22:30:00,0.6974,0.69755,0.69705,0.6971,8765199931.0
2007-09-23 23:00:00,0.69715,0.69726,0.69674,0.69722,12233399876.0
2007-09-23 23:30:00,0.69725,0.69742,0.69687,0.6971,10982599933.0
2007-09-24 00:00:00,0.6971,0.69725,0.697,0.6971,644000000.0
2007-09-24 00:30:00,0.6971,0.69725,0.69695,0.697,3169400000.0
2007-09-24 01:00:00,0.697,0.6971,0.6968,0.697,2911599994.0
2007-09-24 01:30:00,0.697,0.69745,0.69683,0.69728,8739199999.0
2007-09-24 02:00:00,0.6973,0.6974,0.697,0.69725,3585400006.0
2007-09-24 02:30:00,0.6972,0.6972,0.6965,0.69675,7542800009.0
2007-09-24 03:00:00,0.6968,0.697,0.69635,0.6966,20277699936.0
2007-09-24 03:30:00,0.6966,0.69665,0.69625,0.69645,8550425008.0
2007-09-24 04:00:00,0.6965,0.6968,0.6963,0.6965,10582199968.0
2007-09-24 04:30:00,0.6965,0.69655,0.6961,0.6962,8065399984.0
2007-09-24 05:00:00,0.6962,0.6963,0.696,0.69625,7992700007.0
2007-09-24 05:30:00,0.69625,0.6964,0.69592,0.6963,11116999992.0
2007-09-24 06:00:00,0.6963,0.69665,0.69615,0.69645,7994900023.0
2007-09-24 06:30:00,0.6964,0.69665,0.6961,0.6962,10048399962.0
2007-09-24 07:00:00,0.6962,0.69625,0.6958,0.696,7632000044.0
2007-09-24 07:30:00,0.696,0.6963,0.6957,0.69575,19167699841.0
2007-09-24 08:00:00,0.6959,0.6961,0.69515,0.69535,37888399952.0
2007-09-24 08:30:00,0.6954,0.6959,0.69525,0.6959,29260000004.0
2007-09-24 09:00:00,0.6959,0.6969,0.69545,0.6963,45434699892.0
2007-09-24 09:30:00,0.6962,0.69685,0.696,0.69665,34382900003.0
2007-09-24 10:00:00,0.69665,0.6972,0.6965,0.6969,40048000050.0
2007-09-24 10:30:00,0.697,0.697,0.696,0.69615,35835600057.0
2007-09-24 11:00:00,0.6961,0.69645,0.6961,0.6964,38954299832.0
2007-09-24 11:30:00,0.6964,0.6967,0.6962,0.6963,31630299908.0
2007-09-24 12:00:00,0.6962,0.6968,0.696,0.6967,37881799836.0
2007-09-24 12:30:00,0.6968,0.69735,0.6967,0.69725,35290099952.0
2007-09-24 13:00:00,0.69725,0.6973,0.6967,0.6968,40377000082.0
2007-09-24 13:30:00,0.6968,0.69695,0.6967,0.6968,26110900083.0
2007-09-24 14:00:00,0.6969,0.6969,0.6963,0.6964,30293699802.0
2007-09-24 14:30:00,0.6963,0.6968,0.6963,0.6965,30975900024.0
2007-09-24 15:00:00,0.6966,0.6967,0.6963,0.6964,29323600147.0
2007-09-24 15:30:00,0.6963,0.6967,0.6962,0.6967,35266700090.0
2007-09-24 16:00:00,0.6968,0.6971,0.6967,0.6969,35157399880.0
2007-09-24 16:30:00,0.6968,0.6972,0.6968,0.6969,38776000057.0
2007-09-24 17:00:00,0.6968,0.6969,0.6961,0.6963,38614200005.0
2007-09-24 17:30:00,0.69635,0.69665,0.6958,0.6964,33418199900.0
2007-09-24 18:00:00,0.6965,0.6967,0.6964,0.69665,34781999974.0
2007-09-24 18:30:00,0.6967,0.69685,0.69655,0.6967,25660999854.0
2007-09-24 19:00:00,0.69675,0.69685,0.69665,0.6968,20561299981.0
2007-09-24 19:30:00,0.6968,0.69685,0.6966,0.6968,20558599858.0
2007-09-24 20:00:00,0.6968,0.697,0.69665,0.697,27402999960.0
2007-09-24 20:30:00,0.697,0.697,0.69665,0.6968,28817799828.0
2007-09-24 21:00:00,0.6967,0.69685,0.6965,0.6968,23873399961.0
2007-09-24 21:30:00,0.6968,0.6968,0.69665,0.6968,18873499964.0
2007-09-24 22:00:00,0.6968,0.69685,0.6964,0.6965,20353899869.0
2007-09-24 22:30:00,0.6965,0.6967,0.6964,0.69645,16702599961.0
2007-09-24 23:00:00,0.6964,0.69665,0.69604,0.6963,6133100039.0
2007-09-24 23:30:00,0.69625,0.6965,0.69608,0.69635,7136900000.0
2007-09-25 00:00:00,0.6963,0.6966,0.69625,0.6966,10401299942.0
2007-09-25 00:30:00,0.6966,0.6967,0.69625,0.69635,11647700044.0
2007-09-25 01:00:00,0.69635,0.6965,0.6963,0.69635,7857800021.0
2007-09-25 01:30:00,0.69635,0.69665,0.6963,0.69655,3356899997.0
2007-09-25 02:00:00,0.69655,0.69805,0.69655,0.69805,35599400035.0
2007-09-25 02:30:00,0.6979,0.6989,0.6979,0.6987,31361200068.0
2007-09-25 03:00:00,0.6987,0.6989,0.6984,0.6988,27203799936.0
2007-09-25 03:30:00,0.6989,0.69915,0.69835,0.6987,24318100086.0
2007-09-25 04:00:00,0.6987,0.69905,0.69865,0.6989,13538500006.0
2007-09-25 04:30:00,0.6989,0.6994,0.6989,0.69905,14378000042.0
2007-09-25 05:00:00,0.69905,0.6993,0.69895,0.69895,18801599913.0
2007-09-25 05:30:00,0.699,0.6996,0.69865,0.6993,25873699919.0
2007-09-25 06:00:00,0.6994,0.6996,0.69895,0.699,32583099997.0
2007-09-25 06:30:00,0.69895,0.6991,0.6988,0.6991,12931500025.0
2007-09-25 07:00:00,0.6991,0.6999,0.699,0.69985,27654800067.0
2007-09-25 07:30:00,0.69985,0.69995,0.69955,0.69955,16575200037.0
2007-09-25 08:00:00,0.69955,0.7003,0.69955,0.6999,44718899881.0
2007-09-25 08:30:00,0.7,0.7,0.6991,0.69935,44840400075.0
2007-09-25 09:00:00,0.6992,0.69995,0.6991,0.69995,41603200076.0
2007-09-25 09:30:00,0.7,0.7003,0.6997,0.7001,37024499936.0
2007-09-25 10:00:00,0.7,0.7,0.69955,0.6997,30364399842.0
2007-09-25 10:30:00,0.6996,0.7,0.6994,0.6999,40490699856.0
2007-09-25 11:00:00,0.7,0.7003,0.6998,0.7002,42299099981.0
2007-09-25 11:30:00,0.7005,0.701,0.70015,0.701,47944800069.0
2007-09-25 12:00:00,0.701,0.7011,0.7006,0.7007,25822200004.0
2007-09-25 12:30:00,0.7008,0.7013,0.7007,0.70095,37392500201.0
2007-09-25 13:00:00,0.701,0.701,0.7006,0.7007,34670399871.0
2007-09-25 13:30:00,0.7006,0.7009,0.7005,0.7005,34635800019.0
2007-09-25 14:00:00,0.7004,0.70065,0.7001,0.7005,33557799967.0
2007-09-25 14:30:00,0.7004,0.7007,0.7002,0.7002,29662499912.0
2007-09-25 15:00:00,0.7003,0.7004,0.7,0.7002,39176300010.0
2007-09-25 15:30:00,0.7003,0.7004,0.6998,0.7001,49060999937.0
2007-09-25 16:00:00,0.7002,0.7005,0.6996,0.6999,25280499981.0
2007-09-25 16:30:00,0.7,0.7005,0.6999,0.7005,34836399965.0
2007-09-25 17:00:00,0.7004,0.70055,0.7001,0.7005,35757200012.0
2007-09-25 17:30:00,0.7005,0.7007,0.7003,0.7004,32539600056.0
2007-09-25 18:00:00,0.7004,0.7007,0.70035,0.70045,30668500196.0
2007-09-25 18:30:00,0.70045,0.7006,0.70035,0.7006,26546100150.0
2007-09-25 19:00:00,0.7005,0.7007,0.70035,0.7004,32025999893.0
2007-09-25 19:30:00,0.7004,0.70075,0.70035,0.7007,23407499945.0
2007-09-25 20:00:00,0.7007,0.70085,0.7003,0.70075,22324900009.0
2007-09-25 20:30:00,0.70075,0.70085,0.70055,0.7008,16019199998.0
2007-09-25 21:00:00,0.70085,0.70115,0.70075,0.7008,16223899966.0
2007-09-25 21:30:00,0.7008,0.7009,0.7002,0.70025,23197700032.0
2007-09-25 22:00:00,0.7003,0.7006,0.70015,0.70035,22695799965.0
2007-09-25 22:30:00,0.7004,0.7006,0.7001,0.7001,13769499936.0
2007-09-25 23:00:00,0.7002,0.70055,0.7,0.7003,5222300025.0
2007-09-25 23:30:00,0.7003,0.70085,0.70025,0.70075,3773100011.0
2007-09-26 00:00:00,0.70075,0.70085,0.7004,0.7005,4131799997.0
2007-09-26 00:30:00,0.70045,0.7009,0.7004,0.70075,8021099998.0
2007-09-26 01:00:00,0.70075,0.70105,0.70015,0.7003,15857300005.0
2007-09-26 01:30:00,0.7003,0.70095,0.70025,0.70085,16658200017.0
2007-09-26 02:00:00,0.7009,0.70105,0.70065,0.7009,6924299968.0
2007-09-26 02:30:00,0.7009,0.70105,0.70065,0.701,9324900039.0
2007-09-26 03:00:00,0.701,0.7011,0.70065,0.70085,7033600034.0
2007-09-26 03:30:00,0.7009,0.70105,0.7008,0.70105,10665600027.0
2007-09-26 04:00:00,0.70105,0.7013,0.7009,0.7012,5499599992.0
2007-09-26 04:30:00,0.7012,0.7013,0.70045,0.7005,11682500050.0
2007-09-26 05:00:00,0.70055,0.70125,0.70025,0.70115,14999699930.0
2007-09-26 05:30:00,0.70115,0.70125,0.70085,0.70085,3475399992.0
2007-09-26 06:00:00,0.7009,0.7014,0.7009,0.70095,10164100011.0
2007-09-26 06:30:00,0.7009,0.7012,0.7008,0.70085,5129500019.0
2007-09-26 07:00:00,0.7009,0.701,0.7005,0.70085,11189000025.0
2007-09-26 07:30:00,0.7009,0.70135,0.70075,0.7009,8438999987.0
2007-09-26 08:00:00,0.7009,0.7011,0.6996,0.7001,20610499956.0
2007-09-26 08:30:00,0.7001,0.7006,0.7001,0.70045,25917000016.0
2007-09-26 09:00:00,0.7005,0.7006,0.7,0.7001,37736899850.0
2007-09-26 09:30:00,0.70005,0.7005,0.6998,0.7004,41768699952.0
2007-09-26 10:00:00,0.7004,0.701,0.70015,0.7008,40119499979.0
2007-09-26 10:30:00,0.7007,0.7012,0.7004,0.701,36156700053.0
2007-09-26 11:00:00,0.70105,0.7017,0.701,0.70155,35895200013.0
2007-09-26 11:30:00,0.7016,0.7017,0.7012,0.7014,33122299953.0
2007-09-26 12:00:00,0.7015,0.7021,0.7014,0.7018,43785400320.0
2007-09-26 12:30:00,0.7019,0.7027,0.7018,0.7026,46457599749.0
2007-09-26 13:00:00,0.70265,0.70265,0.70195,0.70195,47753700026.0
2007-09-26 13:30:00,0.7018,0.7019,0.6997,0.7005,54830800028.0
2007-09-26 14:00:00,0.7006,0.7007,0.7003,0.7007,28239500006.0
2007-09-26 14:30:00,0.7006,0.7009,0.6993,0.6998,31055800109.0
2007-09-26 15:00:00,0.6998,0.7001,0.6997,0.6999,35798500001.0
2007-09-26 15:30:00,0.7,0.7004,0.6999,0.7003,45698299759.0
2007-09-26 16:00:00,0.7004,0.7007,0.7003,0.7005,43749699780.0
2007-09-26 16:30:00,0.7006,0.7009,0.7004,0.7006,40417900071.0
2007-09-26 17:00:00,0.7005,0.701,0.7005,0.70075,42551299910.0
2007-09-26 17:30:00,0.7006,0.7008,0.7005,0.7007,32197299954.0
2007-09-26 18:00:00,0.7007,0.70075,0.70045,0.7006,31303599880.0
2007-09-26 18:30:00,0.7006,0.7007,0.7004,0.70065,23616400014.0
2007-09-26 19:00:00,0.70065,0.7009,0.70055,0.70085,21829600009.0
2007-09-26 19:30:00,0.70085,0.7014,0.70075,0.7012,25059000064.0
2007-09-26 20:00:00,0.70115,0.7013,0.7008,0.7013,27513200086.0
2007-09-26 20:30:00,0.7013,0.7014,0.70105,0.7011,19139599960.0
2007-09-26 21:00:00,0.7012,0.7012,0.7008,0.70085,28196500033.0
2007-09-26 21:30:00,0.70085,0.7009,0.7006,0.70065,15682000004.0
2007-09-26 22:00:00,0.70065,0.7008,0.7006,0.70075,18332699957.0
2007-09-26 22:30:00,0.7008,0.70085,0.7004,0.70065,18775300026.0
2007-09-26 23:00:00,0.7007,0.70085,0.7005,0.7007,8433100064.0
2007-09-26 23:30:00,0.7007,0.701,0.7006,0.701,4030400003.0
2007-09-27 00:00:00,0.7009,0.7012,0.7008,0.7012,3956900031.0
2007-09-27 00:30:00,0.7012,0.7014,0.70075,0.701,11821399989.0
2007-09-27 01:00:00,0.701,0.70125,0.70075,0.701,9184400012.0
2007-09-27 01:30:00,0.701,0.7012,0.70075,0.70095,10351399964.0
2007-09-27 02:00:00,0.70095,0.70135,0.70068,0.7012,16225600024.0
2007-09-27 02:30:00,0.7013,0.7013,0.70075,0.7011,16814999912.0
2007-09-27 03:00:00,0.70108,0.7014,0.7008,0.7014,16002999989.0
2007-09-27 03:30:00,0.7014,0.70145,0.70101,0.70135,13348899908.0
2007-09-27 04:00:00,0.70135,0.7015,0.701,0.70111,5762199989.0
2007-09-27 04:30:00,0.7014,0.7015,0.70109,0.7013,17051799974.0
2007-09-27 05:00:00,0.70125,0.7015,0.7009,0.70095,18040900036.0
2007-09-27 05:30:00,0.70095,0.701,0.70065,0.7009,15395299982.0
2007-09-27 06:00:00,0.7009,0.7012,0.70068,0.70105,17775299966.0
2007-09-27 06:30:00,0.701,0.7013,0.70095,0.7012,23445899891.0
2007-09-27 07:00:00,0.7012,0.70125,0.70085,0.70105,14639899934.0
2007-09-27 07:30:00,0.70105,0.70105,0.70075,0.7009,19555900006.0
2007-09-27 08:00:00,0.7008,0.7009,0.6996,0.6999,47074899961.0
2007-09-27 08:30:00,0.6998,0.7002,0.6992,0.6995,32001399991.0
2007-09-27 09:00:00,0.6993,0.6996,0.699,0.6995,40119700059.0
2007-09-27 09:30:00,0.6995,0.69985,0.699,0.699,43061400174.0
2007-09-27 10:00:00,0.6991,0.6995,0.6989,0.6993,36301399838.0
2007-09-27 10:30:00,0.6992,0.69955,0.6992,0.6993,42223099954.0
2007-09-27 11:00:00,0.6994,0.6994,0.699,0.6993,40560100057.0
2007-09-27 11:30:00,0.6992,0.6996,0.6991,0.6996,33213299873.0
2007-09-27 12:00:00,0.6996,0.6997,0.6993,0.69955,36613599869.0
2007-09-27 12:30:00,0.6994,0.6994,0.6989,0.6991,40140000104.0
2007-09-27 13:00:00,0.6992,0.6994,0.6989,0.69925,40970400048.0
2007-09-27 13:30:00,0.6991,0.6994,0.6989,0.6992,43646100043.0
2007-09-27 14:00:00,0.6992,0.6995,0.69895,0.69915,35283800092.0
2007-09-27 14:30:00,0.6992,0.6996,0.6991,0.6996,44620399790.0
2007-09-27 15:00:00,0.6997,0.7,0.6994,0.6995,24539499958.0
2007-09-27 15:30:00,0.69945,0.69955,0.699,0.6991,25886800105.0
2007-09-27 16:00:00,0.699,0.6997,0.699,0.6995,35344000097.0
2007-09-27 16:30:00,0.6994,0.6997,0.6991,0.6991,24823899941.0
2007-09-27 17:00:00,0.6992,0.6995,0.6984,0.6985,41154600041.0
2007-09-27 17:30:00,0.6986,0.699,0.69845,0.6986,47955999962.0
2007-09-27 18:00:00,0.6987,0.6993,0.6987,0.6989,34239499858.0
2007-09-27 18:30:00,0.69895,0.6993,0.6986,0.6987,27482799927.0
2007-09-27 19:00:00,0.6987,0.69885,0.6986,0.6987,23374699937.0
2007-09-27 19:30:00,0.6987,0.6988,0.69815,0.6983,25054799989.0
2007-09-27 20:00:00,0.6983,0.69855,0.6982,0.69845,30328699953.0
2007-09-27 20:30:00,0.69845,0.6985,0.69825,0.6984,28025299925.0
2007-09-27 21:00:00,0.6985,0.6985,0.69795,0.6982,27887399968.0
2007-09-27 21:30:00,0.69825,0.69845,0.6982,0.6983,21405700006.0
2007-09-27 22:00:00,0.6983,0.6983,0.69795,0.69795,15321699956.0
2007-09-27 22:30:00,0.69795,0.6981,0.6977,0.6978,16048299997.0
2007-09-27 23:00:00,0.6978,0.6982,0.6976,0.6979,12806300030.0
2007-09-27 23:30:00,0.69795,0.698,0.6976,0.6978,7814900047.0
2007-09-28 00:00:00,0.6977,0.6981,0.69765,0.69805,7543199964.0
2007-09-28 00:30:00,0.698,0.69835,0.69795,0.69825,8349599974.0
2007-09-28 01:00:00,0.69825,0.6985,0.6982,0.69835,12361799947.0
2007-09-28 01:30:00,0.6984,0.69845,0.69825,0.6983,10106499954.0
2007-09-28 02:00:00,0.6983,0.6983,0.69765,0.6979,23097999969.0
2007-09-28 02:30:00,0.6979,0.6981,0.6976,0.6979,18966999933.0
2007-09-28 03:00:00,0.6978,0.6991,0.6977,0.6991,40567499881.0
2007-09-28 03:30:00,0.6993,0.6997,0.6988,0.69925,34143299994.0
2007-09-28 04:00:00,0.6993,0.6996,0.69915,0.69915,17141500097.0
2007-09-28 04:30:00,0.69915,0.6996,0.6991,0.69955,17828899986.0
2007-09-28 05:00:00,0.69945,0.6999,0.69935,0.6997,15537099956.0
2007-09-28 05:30:00,0.69975,0.6999,0.69953,0.69985,18456199980.0
2007-09-28 06:00:00,0.69985,0.7001,0.69945,0.7,18173678574.0
2007-09-28 06:30:00,0.7,0.7004,0.6999,0.7001,25005200012.0
2007-09-28 07:00:00,0.7001,0.7003,0.69995,0.7002,24053999982.0
2007-09-28 07:30:00,0.7002,0.70085,0.69994,0.7006,32602400086.0
2007-09-28 08:00:00,0.7006,0.70115,0.7005,0.7009,30469499944.0
2007-09-28 08:30:00,0.7009,0.7014,0.7006,0.7008,42963700074.0
2007-09-28 09:00:00,0.7007,0.70085,0.7003,0.7005,43742699984.0
2007-09-28 09:30:00,0.7004,0.7005,0.6999,0.7001,33118599930.0
2007-09-28 10:00:00,0.7001,0.7001,0.6985,0.6986,38210800062.0
2007-09-28 10:30:00,0.6987,0.69925,0.6986,0.6988,38633999921.0
2007-09-28 11:00:00,0.69885,0.6996,0.6988,0.6991,40634000027.0
2007-09-28 11:30:00,0.699,0.6992,0.6986,0.6987,34129927123.0
2007-09-28 12:00:00,0.6986,0.6988,0.6979,0.6981,39674126956.0
2007-09-28 12:30:00,0.6981,0.6987,0.69795,0.6982,38026199914.0
2007-09-28 13:00:00,0.6983,0.6986,0.698,0.6986,40489200028.0
2007-09-28 13:30:00,0.6986,0.69925,0.6984,0.69845,42266200047.0
2007-09-28 14:00:00,0.69845,0.6985,0.6967,0.6972,44116600042.0
2007-09-28 14:30:00,0.6973,0.6974,0.6966,0.697,48473200007.0
2007-09-28 15:00:00,0.6971,0.6976,0.6969,0.6975,42852299870.0
2007-09-28 15:30:00,0.6976,0.6978,0.6973,0.6978,49878800027.0
2007-09-28 16:00:00,0.6979,0.69885,0.6978,0.69865,53822300073.0
2007-09-28 16:30:00,0.6986,0.6995,0.6979,0.6979,27551000302.0
2007-09-28 17:00:00,0.698,0.6981,0.6975,0.6977,34378300542.0
2007-09-28 17:30:00,0.6976,0.6979,0.6972,0.6974,37874000057.0
2007-09-28 18:00:00,0.6973,0.69775,0.6971,0.6975,41919700067.0
2007-09-28 18:30:00,0.6975,0.6976,0.69725,0.69755,33067599933.0
2007-09-28 19:00:00,0.6974,0.69765,0.6971,0.6973,23234199966.0
2007-09-28 19:30:00,0.6972,0.6978,0.6971,0.69765,28225500003.0
2007-09-28 20:00:00,0.69765,0.6977,0.6972,0.6975,33813199982.0
2007-09-28 20:30:00,0.6976,0.6978,0.6973,0.6976,25719400004.0
2007-09-28 21:00:00,0.6977,0.6977,0.69707,0.6973,25967999898.0
2007-09-28 21:30:00,0.6973,0.6973,0.6967,0.6969,16743599990.0
2007-09-28 22:00:00,0.6969,0.697,0.6966,0.69665,7000199989.0
2007-09-28 22:30:00,0.69665,0.697,0.69615,0.6967,18571300005.0
2007-09-30 23:00:00,0.69693,0.69777,0.69693,0.69742,15612500025.0
2007-09-30 23:30:00,0.69748,0.69748,0.69705,0.6973,14759199980.0
2007-10-01 00:00:00,0.69721,0.69756,0.6971,0.69725,8178800010.0
2007-10-01 00:30:00,0.6973,0.6976,0.697,0.69745,12169899946.0
2007-10-01 01:00:00,0.69745,0.6979,0.69735,0.6976,12625999985.0
2007-10-01 01:30:00,0.6976,0.6979,0.6973,0.6977,16256900091.0
2007-10-01 02:00:00,0.6977,0.6978,0.69725,0.6975,23834900031.0
2007-10-01 02:30:00,0.6975,0.6978,0.69745,0.69745,26950399930.0
2007-10-01 03:00:00,0.69745,0.6977,0.69745,0.6976,25723199994.0
2007-10-01 03:30:00,0.6976,0.6976,0.69735,0.6974,11381100072.0
2007-10-01 04:00:00,0.6974,0.6977,0.69715,0.69755,19385499916.0
2007-10-01 04:30:00,0.69755,0.6977,0.6971,0.6972,17769499953.0
2007-10-01 05:00:00,0.6972,0.6978,0.69715,0.6976,17111800008.0
2007-10-01 05:30:00,0.69755,0.6976,0.69705,0.6973,15434099980.0
2007-10-01 06:00:00,0.6973,0.6974,0.69694,0.6972,17754500028.0
2007-10-01 06:30:00,0.6972,0.6973,0.69665,0.69675,29014100086.0
2007-10-01 07:00:00,0.6968,0.6969,0.69661,0.69685,11978309236.0
2007-10-01 07:30:00,0.6969,0.697,0.69645,0.69645,21384099950.0
2007-10-01 08:00:00,0.69645,0.6966,0.6957,0.6958,25231570074.0
2007-10-01 08:30:00,0.6958,0.6959,0.69555,0.6957,28962099975.0
2007-10-01 09:00:00,0.6957,0.696,0.69485,0.695,44620300163.0
2007-10-01 09:30:00,0.6949,0.6954,0.6948,0.6952,43243699976.0
2007-10-01 10:00:00,0.6953,0.69585,0.6949,0.6953,43814200004.0
2007-10-01 10:30:00,0.69525,0.6965,0.6951,0.6964,36987400121.0
2007-10-01 11:00:00,0.6965,0.6966,0.6961,0.6964,30180500038.0
2007-10-01 11:30:00,0.6965,0.6978,0.6965,0.6976,33079599926.0
2007-10-01 12:00:00,0.6975,0.6977,0.6969,0.6971,43252599850.0
2007-10-01 12:30:00,0.6971,0.6976,0.69705,0.6976,42821000093.0
2007-10-01 13:00:00,0.6977,0.6977,0.697,0.6975,36358099896.0
2007-10-01 13:30:00,0.6976,0.6976,0.6966,0.6973,38647299837.0
2007-10-01 14:00:00,0.6973,0.69735,0.69675,0.69685,35333800229.0
2007-10-01 14:30:00,0.6969,0.697,0.6963,0.6963,40761700101.0
2007-10-01 15:00:00,0.6964,0.6966,0.6962,0.6964,40281300095.0
2007-10-01 15:30:00,0.69635,0.6965,0.6961,0.6962,28275900082.0
2007-10-01 16:00:00,0.6964,0.6965,0.6961,0.6964,35775199937.0
2007-10-01 16:30:00,0.69645,0.6972,0.6961,0.6971,37815699978.0
2007-10-01 17:00:00,0.697,0.6971,0.6961,0.6963,34828800030.0
2007-10-01 17:30:00,0.6964,0.6965,0.6961,0.6963,28839800057.0
2007-10-01 18:00:00,0.6963,0.6963,0.696,0.6961,20773199988.0
2007-10-01 18:30:00,0.6961,0.6966,0.6961,0.69645,25898600025.0
2007-10-01 19:00:00,0.69645,0.69655,0.6962,0.6963,27129400078.0
2007-10-01 19:30:00,0.6962,0.6966,0.69615,0.69645,27345200124.0
2007-10-01 20:00:00,0.69645,0.6967,0.6964,0.6965,26394700136.0
2007-10-01 20:30:00,0.6965,0.69665,0.69625,0.69645,23379299972.0
2007-10-01 21:00:00,0.69645,0.69655,0.6963,0.69635,22191199890.0
2007-10-01 21:30:00,0.69635,0.69655,0.69625,0.6965,22975100166.0
2007-10-01 22:00:00,0.6965,0.6967,0.69615,0.6966,21974099983.0
2007-10-01 22:30:00,0.6966,0.69665,0.69605,0.6962,18588499900.0
2007-10-01 23:00:00,0.6962,0.69635,0.69595,0.6963,5500299982.0
2007-10-01 23:30:00,0.69635,0.69655,0.6961,0.6965,6738099995.0
2007-10-02 00:00:00,0.6965,0.69695,0.6962,0.6968,11736600002.0
2007-10-02 00:30:00,0.6968,0.6968,0.6961,0.6962,9711899997.0
2007-10-02 01:00:00,0.6961,0.6965,0.6961,0.6964,12390800026.0
2007-10-02 01:30:00,0.6964,0.69655,0.69615,0.6963,9002899978.0
2007-10-02 02:00:00,0.6963,0.6966,0.69625,0.6965,16335399985.0
2007-10-02 02:30:00,0.69645,0.6968,0.69625,0.6963,23017452834.0
2007-10-02 03:00:00,0.6963,0.6964,0.6962,0.6963,14112899983.0
2007-10-02 03:30:00,0.6963,0.6965,0.69625,0.6964,9199700068.0
2007-10-02 04:00:00,0.6964,0.6971,0.69635,0.69675,23686999929.0
2007-10-02 04:30:00,0.6968,0.6968,0.69645,0.6966,18860499978.0
2007-10-02 05:00:00,0.6966,0.6967,0.6964,0.6965,17260300010.0
2007-10-02 05:30:00,0.6966,0.6967,0.6963,0.6965,14747100048.0
2007-10-02 06:00:00,0.6965,0.6965,0.69624,0.69645,7945999973.0
2007-10-02 06:30:00,0.69645,0.6965,0.69625,0.69635,18124800052.0
2007-10-02 07:00:00,0.6964,0.6967,0.6962,0.6965,20726200022.0
2007-10-02 07:30:00,0.6964,0.6966,0.6962,0.6966,25631699984.0
2007-10-02 08:00:00,0.6966,0.6971,0.6961,0.6967,36023999816.0
2007-10-02 08:30:00,0.6967,0.697,0.6962,0.6964,38536699951.0
2007-10-02 09:00:00,0.6965,0.6967,0.6952,0.6959,46534799852.0
2007-10-02 09:30:00,0.6958,0.6959,0.69545,0.69555,47616499973.0
2007-10-02 10:00:00,0.6956,0.6963,0.6955,0.6962,46873299893.0
2007-10-02 10:30:00,0.6961,0.69645,0.69595,0.6961,39349799877.0
2007-10-02 11:00:00,0.69615,0.6962,0.6954,0.6956,37950800051.0
2007-10-02 11:30:00,0.6957,0.6958,0.69505,0.6952,37776600010.0
2007-10-02 12:00:00,0.695,0.6951,0.6936,0.69405,49262000000.0
2007-10-02 12:30:00,0.69405,0.69445,0.6937,0.6942,22347299994.0
2007-10-02 13:00:00,0.6941,0.69425,0.69365,0.69375,36432400185.0
2007-10-02 13:30:00,0.6937,0.6939,0.69345,0.6935,41483099868.0
2007-10-02 14:00:00,0.6934,0.694,0.6934,0.69385,32876200016.0
2007-10-02 14:30:00,0.69385,0.6939,0.6936,0.69385,37569300199.0
2007-10-02 15:00:00,0.69385,0.6939,0.6935,0.6937,33076625041.0
2007-10-02 15:30:00,0.69365,0.6939,0.6935,0.6936,42751599870.0
2007-10-02 16:00:00,0.6935,0.6936,0.6931,0.6933,37626200060.0
2007-10-02 16:30:00,0.6932,0.69355,0.69315,0.6933,41788899843.0
2007-10-02 17:00:00,0.6934,0.6938,0.69315,0.6937,28182900045.0
2007-10-02 17:30:00,0.69365,0.69375,0.69355,0.69365,27743199947.0
2007-10-02 18:00:00,0.6936,0.6937,0.6934,0.69365,26857699929.0
2007-10-02 18:30:00,0.69365,0.69365,0.6933,0.6936,32865899837.0
2007-10-02 19:00:00,0.6935,0.6938,0.69345,0.69365,23456400005.0
2007-10-02 19:30:00,0.69365,0.6938,0.69355,0.6936,25531300049.0
2007-10-02 20:00:00,0.6936,0.6937,0.6934,0.69345,20606999970.0
2007-10-02 20:30:00,0.69345,0.6935,0.69325,0.6934,11569800043.0
2007-10-02 21:00:00,0.6934,0.69345,0.69325,0.69335,17400599999.0
2007-10-02 21:30:00,0.6933,0.6934,0.69315,0.69315,8686299971.0
2007-10-02 22:00:00,0.6932,0.6932,0.69275,0.69285,13615500023.0
2007-10-02 22:30:00,0.69285,0.6933,0.6925,0.693,14929399991.0
2007-10-02 23:00:00,0.6931,0.6933,0.6929,0.6931,6268999893.0
2007-10-02 23:30:00,0.6931,0.6935,0.6929,0.6933,9216700019.0
2007-10-03 00:00:00,0.69335,0.69375,0.69315,0.6937,5180600007.0
2007-10-03 00:30:00,0.6937,0.69385,0.6934,0.69365,5271499994.0
2007-10-03 01:00:00,0.6937,0.6937,0.6932,0.69325,7069300015.0
2007-10-03 01:30:00,0.6933,0.6936,0.6933,0.6935,12748400006.0
2007-10-03 02:00:00,0.6935,0.6937,0.69295,0.6931,21586296531.0
2007-10-03 02:30:00,0.6932,0.6935,0.6931,0.6934,13041592135.0
2007-10-03 03:00:00,0.6934,0.6937,0.69332,0.6936,18158100021.0
2007-10-03 03:30:00,0.69365,0.69385,0.6935,0.6938,21211900009.0
2007-10-03 04:00:00,0.69375,0.69385,0.69345,0.69365,17456599992.0
2007-10-03 04:30:00,0.6937,0.69395,0.69345,0.6939,13120899981.0
2007-10-03 05:00:00,0.69385,0.694,0.69375,0.69375,12410599970.0
2007-10-03 05:30:00,0.6938,0.6939,0.69375,0.6938,9422100016.0
2007-10-03 06:00:00,0.6938,0.694,0.6937,0.694,6521500005.0
2007-10-03 06:30:00,0.694,0.694,0.6935,0.6936,16948700003.0
2007-10-03 07:00:00,0.6936,0.69385,0.69335,0.6937,20140100038.0
2007-10-03 07:30:00,0.6937,0.6944,0.6936,0.6942,25429900025.0
2007-10-03 08:00:00,0.6942,0.69445,0.694,0.69425,25611400019.0
2007-10-03 08:30:00,0.69425,0.6947,0.69395,0.6945,34304200088.0
2007-10-03 09:00:00,0.6946,0.69485,0.69425,0.69435,31975075220.0
2007-10-03 09:30:00,0.69435,0.69495,0.6943,0.69455,38720499902.0
2007-10-03 10:00:00,0.6946,0.6957,0.69445,0.69555,32896399892.0
2007-10-03 10:30:00,0.6952,0.6962,0.6951,0.6956,45511099916.0
2007-10-03 11:00:00,0.6956,0.6958,0.6954,0.6957,30810499950.0
2007-10-03 11:30:00,0.69575,0.6958,0.6953,0.6955,36536600060.0
2007-10-03 12:00:00,0.6955,0.6956,0.6949,0.69505,33943100085.0
2007-10-03 12:30:00,0.69505,0.69525,0.69485,0.69515,34353599824.0
2007-10-03 13:00:00,0.6952,0.6953,0.695,0.6953,32639999950.0
2007-10-03 13:30:00,0.6953,0.6957,0.69515,0.6957,35586999860.0
2007-10-03 14:00:00,0.6956,0.6957,0.6951,0.69525,32797100027.0
2007-10-03 14:30:00,0.69525,0.6956,0.6952,0.6953,40147100058.0
2007-10-03 15:00:00,0.6953,0.6958,0.69515,0.6955,35109200074.0
2007-10-03 15:30:00,0.6954,0.6958,0.6953,0.6953,35549499962.0
2007-10-03 16:00:00,0.6954,0.6954,0.69465,0.6947,43486300011.0
2007-10-03 16:30:00,0.6946,0.6947,0.6942,0.6944,37711700024.0
2007-10-03 17:00:00,0.6944,0.69455,0.6941,0.69425,40353799915.0
2007-10-03 17:30:00,0.6942,0.6949,0.6937,0.69385,32988799945.0
2007-10-03 18:00:00,0.6939,0.6939,0.6934,0.6936,37629699957.0
2007-10-03 18:30:00,0.69375,0.69385,0.6936,0.6937,29645900086.0
2007-10-03 19:00:00,0.69375,0.69385,0.69365,0.6938,22696900062.0
2007-10-03 19:30:00,0.6938,0.694,0.69375,0.694,20240300004.0
2007-10-03 20:00:00,0.69405,0.69445,0.6939,0.69435,24816199993.0
2007-10-03 20:30:00,0.6943,0.6944,0.69382,0.6941,20870600044.0
2007-10-03 21:00:00,0.6941,0.6941,0.6938,0.694,11231999976.0
2007-10-03 21:30:00,0.694,0.694,0.69345,0.69355,17970299998.0
2007-10-03 22:00:00,0.6935,0.6936,0.69325,0.6934,18669700037.0
2007-10-03 22:30:00,0.6934,0.6935,0.6932,0.6932,9921799987.0
2007-10-03 23:00:00,0.6932,0.6933,0.693,0.6933,5388799997.0
2007-10-03 23:30:00,0.6933,0.6936,0.69325,0.6934,2649200010.0
2007-10-04 00:00:00,0.6934,0.69365,0.69317,0.6935,6961700022.0
2007-10-04 00:30:00,0.69345,0.6936,0.6932,0.6936,5563900004.0
2007-10-04 01:00:00,0.6936,0.6936,0.6933,0.6934,8549599969.0
2007-10-04 01:30:00,0.6934,0.6938,0.6932,0.6936,12987499978.0
2007-10-04 02:00:00,0.69355,0.6936,0.6933,0.6935,12428100049.0
2007-10-04 02:30:00,0.6934,0.6937,0.69335,0.69345,10925400007.0
2007-10-04 03:00:00,0.69345,0.6939,0.6933,0.6937,10074900000.0
2007-10-04 03:30:00,0.6937,0.69405,0.6936,0.694,17369499979.0
2007-10-04 04:00:00,0.694,0.694,0.6937,0.6938,8805300040.0
2007-10-04 04:30:00,0.6938,0.69385,0.69365,0.69375,7007400029.0
2007-10-04 05:00:00,0.69375,0.69382,0.69355,0.69365,6628300035.0
2007-10-04 05:30:00,0.69365,0.6939,0.6933,0.6937,22692699956.0
2007-10-04 06:00:00,0.6937,0.69405,0.69355,0.69405,22042900031.0
2007-10-04 06:30:00,0.69405,0.6941,0.6936,0.69385,30046099977.0
2007-10-04 07:00:00,0.69385,0.6941,0.6936,0.694,15353499964.0
2007-10-04 07:30:00,0.694,0.69445,0.694,0.69435,16179699978.0
2007-10-04 08:00:00,0.69435,0.6944,0.6939,0.6944,29300399944.0
2007-10-04 08:30:00,0.69435,0.6946,0.69425,0.6945,30303450052.0
2007-10-04 09:00:00,0.6944,0.6948,0.6942,0.6946,31367850055.0
2007-10-04 09:30:00,0.6946,0.69515,0.69455,0.6948,35736799921.0
2007-10-04 10:00:00,0.6947,0.69485,0.6943,0.6948,22984699948.0
2007-10-04 10:30:00,0.6948,0.6951,0.6945,0.6947,32720500007.0
2007-10-04 11:00:00,0.6947,0.695,0.6945,0.6948,41291399945.0
2007-10-04 11:30:00,0.6947,0.6952,0.6943,0.69435,29086300049.0
2007-10-04 12:00:00,0.6942,0.6948,0.6942,0.6947,31888300122.0
2007-10-04 12:30:00,0.6947,0.695,0.6937,0.6946,44848100080.0
2007-10-04 13:00:00,0.6946,0.6946,0.6929,0.69295,45770800050.0
2007-10-04 13:30:00,0.6929,0.6938,0.6929,0.6936,29673300072.0
2007-10-04 14:00:00,0.6937,0.6938,0.69335,0.6934,28355000068.0
2007-10-04 14:30:00,0.6935,0.6937,0.6917,0.6918,48472299894.0
2007-10-04 15:00:00,0.6919,0.6921,0.691,0.69115,37296899848.0
2007-10-04 15:30:00,0.6912,0.6917,0.691,0.6915,45203600200.0
2007-10-04 16:00:00,0.6914,0.6927,0.6914,0.6926,47873299856.0
2007-10-04 16:30:00,0.6925,0.6927,0.6921,0.6924,37572799783.0
2007-10-04 17:00:00,0.6923,0.6931,0.6923,0.693,38284225092.0
2007-10-04 17:30:00,0.693,0.693,0.6926,0.6928,28423100035.0
2007-10-04 18:00:00,0.6928,0.6934,0.6928,0.69295,29820374902.0
2007-10-04 18:30:00,0.69295,0.693,0.69275,0.69275,20798199903.0
2007-10-04 19:00:00,0.69275,0.6932,0.69275,0.6931,23437300039.0
2007-10-04 19:30:00,0.6931,0.69315,0.6929,0.693,14912699934.0
2007-10-04 20:00:00,0.693,0.69305,0.69256,0.6927,26505800041.0
2007-10-04 20:30:00,0.69265,0.6928,0.69245,0.6928,22703499962.0
2007-10-04 21:00:00,0.6928,0.6931,0.69265,0.6931,22623399933.0
2007-10-04 21:30:00,0.6931,0.6935,0.69295,0.6935,26178200041.0
2007-10-04 22:00:00,0.6935,0.6936,0.6933,0.6936,10405799992.0
2007-10-04 22:30:00,0.6936,0.6936,0.6931,0.6932,21516500009.0
2007-10-04 23:00:00,0.6932,0.6935,0.6926,0.6929,6506900029.0
2007-10-04 23:30:00,0.69305,0.6933,0.69281,0.69325,4099399998.0
2007-10-05 00:00:00,0.6933,0.6933,0.6929,0.6931,3875600001.0
2007-10-05 00:30:00,0.6931,0.69335,0.69295,0.69325,6989300066.0
2007-10-05 01:00:00,0.6933,0.69335,0.69273,0.693,9379626442.0
2007-10-05 01:30:00,0.69295,0.6933,0.6928,0.69325,8415600021.0
2007-10-05 02:00:00,0.6933,0.6933,0.69295,0.69315,13552500043.0
2007-10-05 02:30:00,0.69315,0.6932,0.69295,0.693,5140499970.0
2007-10-05 03:00:00,0.693,0.6933,0.69295,0.6933,10898200045.0
2007-10-05 03:30:00,0.6933,0.6933,0.69275,0.69295,4837099999.0
2007-10-05 04:00:00,0.693,0.69355,0.69295,0.6934,10738699962.0
2007-10-05 04:30:00,0.6934,0.6936,0.6933,0.6933,6177800000.0
2007-10-05 05:00:00,0.6933,0.69332,0.69315,0.6933,8252499992.0
2007-10-05 05:30:00,0.6933,0.69345,0.69325,0.6934,4840499989.0
2007-10-05 06:00:00,0.6934,0.69345,0.69315,0.6933,7701599988.0
2007-10-05 06:30:00,0.6933,0.6936,0.69317,0.69355,15116700001.0
2007-10-05 07:00:00,0.69355,0.6937,0.6934,0.6937,9366700024.0
2007-10-05 07:30:00,0.6937,0.694,0.6931,0.6931,16870899962.0
2007-10-05 08:00:00,0.6932,0.6939,0.69305,0.69355,32491499958.0
2007-10-05 08:30:00,0.69355,0.6939,0.6932,0.6937,28703599882.0
2007-10-05 09:00:00,0.6938,0.6942,0.6938,0.6941,43551000047.0
2007-10-05 09:30:00,0.69415,0.6942,0.6934,0.69355,23515299927.0
2007-10-05 10:00:00,0.6936,0.6939,0.6935,0.6936,26393699927.0
2007-10-05 10:30:00,0.6937,0.6937,0.6926,0.6926,40949999990.0
2007-10-05 11:00:00,0.6927,0.6931,0.69245,0.6931,47187000093.0
2007-10-05 11:30:00,0.6931,0.6934,0.69285,0.6932,35398100036.0
2007-10-05 12:00:00,0.6933,0.6934,0.6928,0.6931,39433799906.0
2007-10-05 12:30:00,0.6931,0.6931,0.6921,0.6924,31273099892.0
2007-10-05 13:00:00,0.6925,0.6928,0.6923,0.6926,29857299986.0
2007-10-05 13:30:00,0.6926,0.693,0.6925,0.6929,38354000011.0
2007-10-05 14:00:00,0.6927,0.6931,0.6926,0.6929,43395800032.0
2007-10-05 14:30:00,0.6929,0.6929,0.6911,0.6918,44825500019.0
2007-10-05 15:00:00,0.6919,0.6923,0.6917,0.692,44736899965.0
2007-10-05 15:30:00,0.69195,0.6934,0.69195,0.6931,43993899771.0
2007-10-05 16:00:00,0.69315,0.6937,0.69295,0.6934,43802399999.0
2007-10-05 16:30:00,0.6933,0.6934,0.6922,0.6926,42064999848.0
2007-10-05 17:00:00,0.6927,0.693,0.6925,0.69265,31459200055.0
2007-10-05 17:30:00,0.6926,0.6928,0.6923,0.6926,33251299967.0
2007-10-05 18:00:00,0.6926,0.6929,0.6921,0.69255,32169800035.0
2007-10-05 18:30:00,0.69255,0.6927,0.6921,0.6921,27802299987.0
2007-10-05 19:00:00,0.6922,0.6922,0.6918,0.6921,19971199956.0
2007-10-05 19:30:00,0.6921,0.6925,0.69205,0.6925,20523700011.0
2007-10-05 20:00:00,0.6925,0.6926,0.6924,0.69245,18936999997.0
2007-10-05 20:30:00,0.69245,0.6926,0.69224,0.6926,11454699973.0
2007-10-05 21:00:00,0.6925,0.6926,0.6922,0.6923,10461099985.0
2007-10-05 21:30:00,0.6923,0.69235,0.692,0.69215,7559700020.0
2007-10-05 22:00:00,0.69215,0.6923,0.6919,0.69225,6098500013.0
2007-10-05 22:30:00,0.6922,0.69245,0.6918,0.6918,3902900002.0
2007-10-07 23:00:00,0.69208,0.69253,0.69206,0.69245,14042542078.0
2007-10-07 23:30:00,0.69235,0.693,0.692,0.69285,5170999951.0
2007-10-08 00:00:00,0.69285,0.693,0.6924,0.6926,4369099988.0
2007-10-08 00:30:00,0.6926,0.6929,0.69255,0.69265,4152700016.0
2007-10-08 01:00:00,0.69265,0.6929,0.6926,0.6929,6897400000.0
2007-10-08 01:30:00,0.6929,0.6929,0.69255,0.69265,11849500068.0
2007-10-08 02:00:00,0.69265,0.6928,0.69215,0.69245,15637400017.0
2007-10-08 02:30:00,0.6925,0.69265,0.69235,0.6925,8699400006.0
2007-10-08 03:00:00,0.6925,0.6926,0.6924,0.6925,5483299998.0
2007-10-08 03:30:00,0.6925,0.6926,0.6922,0.69245,10650999993.0
2007-10-08 04:00:00,0.69245,0.6926,0.69215,0.69225,6942000029.0
2007-10-08 04:30:00,0.6922,0.6922,0.6919,0.6921,4039000008.0
2007-10-08 05:00:00,0.6921,0.6922,0.69191,0.69215,4304600002.0
2007-10-08 05:30:00,0.69215,0.69225,0.692,0.69205,3591800000.0
2007-10-08 06:00:00,0.6921,0.6921,0.69195,0.6921,1598599993.0
2007-10-08 06:30:00,0.6921,0.6922,0.69203,0.6921,5782699976.0
2007-10-08 07:00:00,0.6921,0.6926,0.6921,0.6923,9824599981.0
2007-10-08 07:30:00,0.69235,0.6929,0.69225,0.6925,20620600033.0
2007-10-08 08:00:00,0.6925,0.6925,0.69165,0.6918,28268299939.0
2007-10-08 08:30:00,0.6918,0.6919,0.6914,0.69165,22983599926.0
2007-10-08 09:00:00,0.6917,0.6919,0.69155,0.6918,34392600039.0
2007-10-08 09:30:00,0.6919,0.6923,0.69155,0.6921,41406600084.0
2007-10-08 10:00:00,0.692,0.6925,0.6919,0.6923,34454999983.0
2007-10-08 10:30:00,0.6923,0.6925,0.6915,0.6918,38034999866.0
2007-10-08 11:00:00,0.6918,0.6919,0.69155,0.6916,43021100001.0
2007-10-08 11:30:00,0.69165,0.6919,0.69155,0.6917,27576299969.0
2007-10-08 12:00:00,0.6917,0.6917,0.6912,0.69125,31981899968.0
2007-10-08 12:30:00,0.69125,0.6916,0.69115,0.6913,33887400137.0
2007-10-08 13:00:00,0.6913,0.6913,0.69065,0.69095,25771799989.0
2007-10-08 13:30:00,0.69095,0.6912,0.69085,0.69105,28783200076.0
2007-10-08 14:00:00,0.69105,0.6912,0.691,0.69105,29087500014.0
2007-10-08 14:30:00,0.6911,0.6913,0.6906,0.6906,28048550108.0
2007-10-08 15:00:00,0.6907,0.6911,0.6905,0.691,35326699989.0
2007-10-08 15:30:00,0.691,0.69115,0.6903,0.6905,34170099891.0
2007-10-08 16:00:00,0.6906,0.6909,0.6904,0.69085,33069400044.0
2007-10-08 16:30:00,0.69085,0.6909,0.6902,0.6902,43531200019.0
2007-10-08 17:00:00,0.6901,0.6904,0.69,0.69035,30413600034.0
2007-10-08 17:30:00,0.69035,0.6905,0.6901,0.69025,26028599886.0
2007-10-08 18:00:00,0.69025,0.6904,0.69005,0.69025,17313799962.0
2007-10-08 18:30:00,0.6903,0.6903,0.68995,0.6902,20056999988.0
2007-10-08 19:00:00,0.6902,0.6906,0.6901,0.6904,15298999988.0
2007-10-08 19:30:00,0.6904,0.6905,0.69015,0.6903,8358299996.0
2007-10-08 20:00:00,0.6903,0.6903,0.68995,0.69,8433500033.0
2007-10-08 20:30:00,0.68995,0.6902,0.68985,0.6902,5091000010.0
2007-10-08 21:00:00,0.6902,0.69025,0.69003,0.69015,6743200009.0
2007-10-08 21:30:00,0.69015,0.69015,0.68952,0.6898,7515899987.0
2007-10-08 22:00:00,0.6898,0.69005,0.68975,0.69005,3394500007.0
2007-10-08 22:30:00,0.69,0.69015,0.6897,0.6897,4562500003.0
2007-10-08 23:00:00,0.6898,0.6902,0.68957,0.6898,5303999990.0
2007-10-08 23:30:00,0.68985,0.69,0.6896,0.6898,3333200021.0
2007-10-09 00:00:00,0.6898,0.69,0.6896,0.6899,6210100004.0
2007-10-09 00:30:00,0.6899,0.69025,0.6898,0.6901,8301200007.0
2007-10-09 01:00:00,0.6901,0.69015,0.6898,0.6899,10239899993.0
2007-10-09 01:30:00,0.68985,0.6901,0.68965,0.6901,9049000014.0
2007-10-09 02:00:00,0.6901,0.6901,0.68975,0.6901,15015000071.0
2007-10-09 02:30:00,0.6901,0.6901,0.68975,0.69,12190999995.0
2007-10-09 03:00:00,0.69,0.69,0.6896,0.6897,14302500014.0
2007-10-09 03:30:00,0.68965,0.6899,0.68955,0.6898,16802599914.0
2007-10-09 04:00:00,0.6897,0.6899,0.68955,0.6897,10076799946.0
2007-10-09 04:30:00,0.6897,0.6898,0.68955,0.6896,11414499977.0
2007-10-09 05:00:00,0.6896,0.6898,0.6894,0.6895,18111999919.0
2007-10-09 05:30:00,0.6895,0.6896,0.68934,0.6894,10486200016.0
2007-10-09 06:00:00,0.6895,0.6896,0.6894,0.6895,13841399945.0
2007-10-09 06:30:00,0.6895,0.6896,0.68935,0.68935,9098299956.0
2007-10-09 07:00:00,0.6894,0.6897,0.6893,0.6895,13335900000.0
2007-10-09 07:30:00,0.6895,0.68975,0.68945,0.6897,17236600109.0
2007-10-09 08:00:00,0.68965,0.6901,0.68945,0.68995,23190600012.0
2007-10-09 08:30:00,0.6899,0.6906,0.6899,0.6906,33089200099.0
2007-10-09 09:00:00,0.6905,0.69075,0.69005,0.6903,47261499952.0
2007-10-09 09:30:00,0.6904,0.6906,0.6902,0.6903,28303400033.0
2007-10-09 10:00:00,0.6903,0.6905,0.6901,0.6901,32749499805.0
2007-10-09 10:30:00,0.6901,0.69065,0.69,0.6904,27146500033.0
2007-10-09 11:00:00,0.6904,0.69075,0.69015,0.6907,35733599893.0
2007-10-09 11:30:00,0.69075,0.6912,0.6906,0.6912,38562849994.0
2007-10-09 12:00:00,0.6911,0.69195,0.6911,0.69155,42711914958.0
2007-10-09 12:30:00,0.6916,0.6917,0.6911,0.6914,36407499991.0
2007-10-09 13:00:00,0.6913,0.6918,0.6913,0.6915,35157099975.0
2007-10-09 13:30:00,0.6915,0.69215,0.6913,0.6917,36827700167.0
2007-10-09 14:00:00,0.6917,0.6919,0.6914,0.6917,28249100006.0
2007-10-09 14:30:00,0.6917,0.69215,0.6916,0.6921,22784400146.0
2007-10-09 15:00:00,0.6921,0.6924,0.6919,0.6924,33942850022.0
2007-10-09 15:30:00,0.6924,0.693,0.6923,0.6928,44375899902.0
2007-10-09 16:00:00,0.6927,0.693,0.6924,0.6927,46251199923.0
2007-10-09 16:30:00,0.6928,0.693,0.6926,0.6927,58966099687.0
2007-10-09 17:00:00,0.6928,0.6934,0.6927,0.69325,39731199815.0
2007-10-09 17:30:00,0.6931,0.6934,0.69295,0.6931,33134199906.0
2007-10-09 18:00:00,0.69305,0.6931,0.6927,0.693,25219899941.0
2007-10-09 18:30:00,0.693,0.6931,0.6929,0.693,18315399990.0
2007-10-09 19:00:00,0.693,0.6931,0.69275,0.6929,21462399916.0
2007-10-09 19:30:00,0.6929,0.693,0.69265,0.69275,25006799780.0
2007-10-09 20:00:00,0.6926,0.6929,0.6925,0.6928,25131499928.0
2007-10-09 20:30:00,0.69275,0.6931,0.69265,0.6928,32138200050.0
2007-10-09 21:00:00,0.69285,0.6929,0.69215,0.6922,27902600030.0
2007-10-09 21:30:00,0.6922,0.6925,0.692,0.69225,19994599995.0
2007-10-09 22:00:00,0.69225,0.6923,0.69185,0.6921,10373399993.0
2007-10-09 22:30:00,0.6921,0.6923,0.69195,0.692,10623899995.0
2007-10-09 23:00:00,0.692,0.6922,0.69175,0.6921,6175699941.0
2007-10-09 23:30:00,0.6921,0.6924,0.6919,0.6923,3243899982.0
2007-10-10 00:00:00,0.6923,0.6923,0.6921,0.6922,4899200018.0
2007-10-10 00:30:00,0.6922,0.6923,0.69195,0.69225,4753899987.0
2007-10-10 01:00:00,0.69225,0.6924,0.692,0.69225,3210200009.0
2007-10-10 01:30:00,0.69225,0.69225,0.69175,0.6919,15147600008.0
2007-10-10 02:00:00,0.6919,0.692,0.6914,0.6919,17982700001.0
2007-10-10 02:30:00,0.6919,0.6921,0.6913,0.6915,28120700026.0
2007-10-10 03:00:00,0.6915,0.6919,0.69145,0.6917,18314900032.0
2007-10-10 03:30:00,0.69175,0.6919,0.6915,0.6915,13455600012.0
2007-10-10 04:00:00,0.6915,0.6917,0.69145,0.69165,13508999947.0
2007-10-10 04:30:00,0.6917,0.6919,0.69145,0.6917,10128200002.0
2007-10-10 05:00:00,0.69165,0.6918,0.6915,0.6916,11914499981.0
2007-10-10 05:30:00,0.6916,0.6921,0.6915,0.6921,13550199957.0
2007-10-10 06:00:00,0.6921,0.69215,0.69195,0.6921,7045700029.0
2007-10-10 06:30:00,0.6921,0.6924,0.69195,0.6922,15349600018.0
2007-10-10 07:00:00,0.6921,0.69225,0.6916,0.6919,9909199990.0
2007-10-10 07:30:00,0.6919,0.6925,0.69185,0.69195,23917099991.0
2007-10-10 08:00:00,0.6919,0.6924,0.69155,0.6922,34517199980.0
2007-10-10 08:30:00,0.6922,0.6922,0.69155,0.6917,38373800048.0
2007-10-10 09:00:00,0.6918,0.6919,0.6913,0.6918,45166624999.0
2007-10-10 09:30:00,0.6918,0.6919,0.6912,0.6914,41268899945.0
2007-10-10 10:00:00,0.6914,0.6916,0.691,0.6911,51498900467.0
2007-10-10 10:30:00,0.691,0.6917,0.691,0.6914,40288700060.0
2007-10-10 11:00:00,0.6914,0.6915,0.691,0.6912,43560400228.0
2007-10-10 11:30:00,0.6912,0.6912,0.6905,0.691,45310999984.0
2007-10-10 12:00:00,0.69115,0.6914,0.69085,0.691,39796799900.0
2007-10-10 12:30:00,0.691,0.692,0.691,0.6918,41488499958.0
2007-10-10 13:00:00,0.6919,0.69205,0.6917,0.6919,37912100002.0
2007-10-10 13:30:00,0.6919,0.6927,0.6917,0.6927,44280300137.0
2007-10-10 14:00:00,0.6928,0.693,0.6922,0.6927,50814800004.0
2007-10-10 14:30:00,0.6926,0.6938,0.6925,0.6935,56252199900.0
2007-10-10 15:00:00,0.6935,0.6936,0.6931,0.6931,36587599910.0
2007-10-10 15:30:00,0.6932,0.6933,0.69285,0.69305,37318600057.0
2007-10-10 16:00:00,0.69305,0.6934,0.6929,0.6933,41476900083.0
2007-10-10 16:30:00,0.6933,0.6934,0.6929,0.693,27272949922.0
2007-10-10 17:00:00,0.6929,0.6931,0.6924,0.69255,26901100001.0
2007-10-10 17:30:00,0.6924,0.69285,0.6923,0.6927,37280399964.0
2007-10-10 18:00:00,0.6927,0.69285,0.6923,0.6924,32467699968.0
2007-10-10 18:30:00,0.6925,0.69255,0.6921,0.6923,29777900063.0
2007-10-10 19:00:00,0.6924,0.6924,0.6918,0.6921,33491699923.0
2007-10-10 19:30:00,0.6921,0.6921,0.6916,0.6919,30212000006.0
2007-10-10 20:00:00,0.6919,0.69225,0.6919,0.6922,23296199930.0
2007-10-10 20:30:00,0.6922,0.6923,0.692,0.69215,17081399934.0
2007-10-10 21:00:00,0.6921,0.6925,0.692,0.6925,26146100022.0
2007-10-10 21:30:00,0.6925,0.69295,0.69245,0.69275,21499500016.0
2007-10-10 22:00:00,0.69275,0.6928,0.69255,0.69265,18009199965.0
2007-10-10 22:30:00,0.69265,0.69265,0.6923,0.6923,12238099969.0
2007-10-10 23:00:00,0.69267,0.69267,0.692,0.6925,6229099973.0
2007-10-10 23:30:00,0.6924,0.6926,0.6921,0.69245,5968700025.0
2007-10-11 00:00:00,0.6925,0.6926,0.6923,0.6925,6487500014.0
2007-10-11 00:30:00,0.6925,0.6927,0.6923,0.69255,7661300051.0
2007-10-11 01:00:00,0.69255,0.69355,0.6925,0.6935,23116300012.0
2007-10-11 01:30:00,0.6935,0.6935,0.69305,0.6933,6522300020.0
2007-10-11 02:00:00,0.6933,0.6937,0.6933,0.6935,13825900002.0
2007-10-11 02:30:00,0.6935,0.6938,0.69335,0.6937,14835300022.0
2007-10-11 03:00:00,0.6937,0.6941,0.69365,0.6937,15819199996.0
2007-10-11 03:30:00,0.69385,0.694,0.6937,0.69385,7209900001.0
2007-10-11 04:00:00,0.69378,0.69385,0.6936,0.69365,3262099994.0
2007-10-11 04:30:00,0.69365,0.69375,0.6933,0.69365,10200100012.0
2007-10-11 05:00:00,0.69365,0.6939,0.69341,0.6938,8141699996.0
2007-10-11 05:30:00,0.6938,0.6939,0.6935,0.6937,20134199954.0
2007-10-11 06:00:00,0.6937,0.69389,0.69343,0.6937,10313199990.0
2007-10-11 06:30:00,0.6937,0.6939,0.6932,0.6935,14244300024.0
2007-10-11 07:00:00,0.6935,0.6939,0.6932,0.6939,16132799956.0
2007-10-11 07:30:00,0.6939,0.6947,0.6938,0.69455,18006899927.0
2007-10-11 08:00:00,0.69455,0.696,0.69435,0.69595,35764999993.0
2007-10-11 08:30:00,0.69595,0.6964,0.6955,0.6959,34202899982.0
2007-10-11 09:00:00,0.696,0.6965,0.6956,0.69575,45530300023.0
2007-10-11 09:30:00,0.69575,0.6965,0.6957,0.6964,38748399993.0
2007-10-11 10:00:00,0.69635,0.6965,0.6956,0.696,38061699984.0
2007-10-11 10:30:00,0.6958,0.69625,0.6956,0.6962,39280800090.0
2007-10-11 11:00:00,0.6962,0.6963,0.6957,0.696,29349599935.0
2007-10-11 11:30:00,0.696,0.6967,0.69595,0.6966,34012500006.0
2007-10-11 12:00:00,0.6966,0.697,0.6963,0.69685,35498700065.0
2007-10-11 12:30:00,0.6968,0.6972,0.69635,0.69655,38333600010.0
2007-10-11 13:00:00,0.6965,0.69655,0.6961,0.6962,42306700079.0
2007-10-11 13:30:00,0.6963,0.6969,0.69615,0.6968,24216800121.0
2007-10-11 14:00:00,0.6968,0.6974,0.6967,0.697,46374400146.0
2007-10-11 14:30:00,0.6969,0.6971,0.6963,0.6967,48816350067.0
2007-10-11 15:00:00,0.6966,0.6968,0.6963,0.6965,25435250114.0
2007-10-11 15:30:00,0.6966,0.697,0.6965,0.6969,28535600135.0
2007-10-11 16:00:00,0.6968,0.6976,0.6968,0.6973,40388500094.0
2007-10-11 16:30:00,0.6974,0.6985,0.6973,0.6983,38490825170.0
2007-10-11 17:00:00,0.6982,0.6989,0.6979,0.6988,47239750068.0
2007-10-11 17:30:00,0.6988,0.6994,0.6987,0.6994,25792699967.0
2007-10-11 18:00:00,0.6992,0.69945,0.6987,0.69895,30865650059.0
2007-10-11 18:30:00,0.6989,0.6995,0.6988,0.6988,40322499901.0
2007-10-11 19:00:00,0.69905,0.69915,0.6987,0.6991,27261300007.0
2007-10-11 19:30:00,0.6991,0.6993,0.699,0.6993,21019499972.0
2007-10-11 20:00:00,0.6993,0.6994,0.6984,0.6984,23727700089.0
2007-10-11 20:30:00,0.6985,0.69895,0.6984,0.69895,34164600028.0
2007-10-11 21:00:00,0.69895,0.6991,0.6978,0.698,39365199946.0
2007-10-11 21:30:00,0.698,0.6985,0.6978,0.6982,30379500008.0
2007-10-11 22:00:00,0.69825,0.69855,0.6981,0.69845,15719399976.0
2007-10-11 22:30:00,0.69845,0.6987,0.69825,0.6986,16974099965.0
2007-10-11 23:00:00,0.6985,0.6987,0.698,0.6986,4604700003.0
2007-10-11 23:30:00,0.6985,0.6986,0.6979,0.6981,8502400042.0
2007-10-12 00:00:00,0.6981,0.69825,0.6979,0.69805,6696500009.0
2007-10-12 00:30:00,0.698,0.69824,0.69777,0.698,6646099965.0
2007-10-12 01:00:00,0.698,0.6985,0.6979,0.6985,14535999981.0
2007-10-12 01:30:00,0.6985,0.6986,0.69815,0.6983,12503799977.0
2007-10-12 02:00:00,0.6983,0.69875,0.6983,0.69865,19892400008.0
2007-10-12 02:30:00,0.69865,0.69865,0.6983,0.6986,21428399909.0
2007-10-12 03:00:00,0.6986,0.6988,0.6984,0.6987,22553299991.0
2007-10-12 03:30:00,0.6987,0.6987,0.6981,0.69815,14940499951.0
2007-10-12 04:00:00,0.6982,0.6984,0.6981,0.6983,24133600013.0
2007-10-12 04:30:00,0.6983,0.6985,0.6981,0.6983,17922300047.0
2007-10-12 05:00:00,0.6982,0.6983,0.69805,0.69825,16050099998.0
2007-10-12 05:30:00,0.69825,0.6984,0.698,0.6982,14974100032.0
2007-10-12 06:00:00,0.6982,0.6985,0.69795,0.6985,12514799957.0
2007-10-12 06:30:00,0.6985,0.6985,0.6978,0.6979,20797199866.0
2007-10-12 07:00:00,0.6979,0.69855,0.6979,0.6984,18060499937.0
2007-10-12 07:30:00,0.6984,0.6988,0.69835,0.6987,31870499983.0
2007-10-12 08:00:00,0.6987,0.69915,0.6986,0.69905,43927499853.0
2007-10-12 08:30:00,0.6989,0.69955,0.6987,0.6995,39580600103.0
2007-10-12 09:00:00,0.6994,0.7002,0.6991,0.7001,48348799755.0
2007-10-12 09:30:00,0.7003,0.7005,0.6999,0.7003,33396999955.0
2007-10-12 10:00:00,0.7002,0.7006,0.6993,0.6996,49503099598.0
2007-10-12 10:30:00,0.6997,0.6998,0.6989,0.6989,42306599894.0
2007-10-12 11:00:00,0.6991,0.69965,0.6989,0.6996,40827900128.0
2007-10-12 11:30:00,0.69965,0.6997,0.6989,0.699,29113500015.0
2007-10-12 12:00:00,0.6992,0.6999,0.6991,0.6995,35109300067.0
2007-10-12 12:30:00,0.6994,0.6999,0.6993,0.6998,36926999947.0
2007-10-12 13:00:00,0.6997,0.7001,0.6993,0.6993,39205200087.0
2007-10-12 13:30:00,0.6995,0.6996,0.6982,0.6983,37838399829.0
2007-10-12 14:00:00,0.6982,0.69875,0.6981,0.6984,51779200037.0
2007-10-12 14:30:00,0.6984,0.6987,0.6978,0.6978,25337999854.0
2007-10-12 15:00:00,0.6979,0.6982,0.6968,0.6968,44306299915.0
2007-10-12 15:30:00,0.6969,0.6973,0.6965,0.69715,23645900070.0
2007-10-12 16:00:00,0.6969,0.6973,0.6967,0.697,44080500072.0
2007-10-12 16:30:00,0.697,0.697,0.696,0.6962,27565700152.0
2007-10-12 17:00:00,0.6963,0.6967,0.6962,0.6962,41232700122.0
2007-10-12 17:30:00,0.6963,0.6966,0.696,0.6965,36627699890.0
2007-10-12 18:00:00,0.69645,0.6965,0.6959,0.6964,36879924982.0
2007-10-12 18:30:00,0.6964,0.6965,0.6961,0.69645,23776300030.0
2007-10-12 19:00:00,0.6965,0.69665,0.6963,0.69655,15983100023.0
2007-10-12 19:30:00,0.6965,0.69665,0.6963,0.6964,22595299861.0
2007-10-12 20:00:00,0.6964,0.6971,0.6964,0.697,26292300058.0
2007-10-12 20:30:00,0.697,0.69705,0.6966,0.6968,10970200013.0
2007-10-12 21:00:00,0.6968,0.6968,0.6963,0.69655,11178800007.0
2007-10-12 21:30:00,0.69655,0.69715,0.6963,0.6971,14341800032.0
2007-10-12 22:00:00,0.6971,0.6972,0.6964,0.6965,9124299971.0
2007-10-12 22:30:00,0.6965,0.6966,0.69589,0.6962,9435499960.0
2007-10-14 23:00:00,0.69625,0.69682,0.6962,0.69666,13061999979.0
2007-10-14 23:30:00,0.69685,0.69709,0.6962,0.6964,9329999975.0
2007-10-15 00:00:00,0.6964,0.6965,0.6962,0.6964,3168500011.0
2007-10-15 00:30:00,0.6964,0.6964,0.6955,0.696,19658000009.0
2007-10-15 01:00:00,0.696,0.6964,0.6958,0.6963,11757499940.0
2007-10-15 01:30:00,0.6963,0.6965,0.6962,0.6963,13726400013.0
2007-10-15 02:00:00,0.6963,0.697,0.69625,0.69675,31468100048.0
2007-10-15 02:30:00,0.69675,0.6971,0.6967,0.69685,27256299947.0
2007-10-15 03:00:00,0.69685,0.69695,0.6966,0.69675,14362700038.0
2007-10-15 03:30:00,0.69675,0.69675,0.6964,0.6967,21625400059.0
2007-10-15 04:00:00,0.6966,0.6968,0.6961,0.6963,10749199919.0
2007-10-15 04:30:00,0.6963,0.6964,0.6958,0.6958,14801499903.0
2007-10-15 05:00:00,0.6958,0.696,0.6957,0.6959,13656700032.0
2007-10-15 05:30:00,0.6959,0.6964,0.6958,0.6962,19978499973.0
2007-10-15 06:00:00,0.6962,0.6969,0.6962,0.6965,14111499945.0
2007-10-15 06:30:00,0.6965,0.69665,0.6963,0.6966,21742500063.0
2007-10-15 07:00:00,0.6966,0.6966,0.69635,0.6965,13704599979.0
2007-10-15 07:30:00,0.6965,0.69685,0.69635,0.6967,30041500026.0
2007-10-15 08:00:00,0.6967,0.697,0.69645,0.6967,22057700064.0
2007-10-15 08:30:00,0.6967,0.6968,0.6961,0.6963,36270400001.0
2007-10-15 09:00:00,0.6964,0.6969,0.6963,0.6967,44496399945.0
2007-10-15 09:30:00,0.6968,0.6978,0.6966,0.6974,49484499662.0
2007-10-15 10:00:00,0.6975,0.69795,0.6974,0.6979,35935299610.0
2007-10-15 10:30:00,0.6979,0.698,0.69765,0.6979,45400399897.0
2007-10-15 11:00:00,0.6978,0.6986,0.6978,0.6986,39906100038.0
2007-10-15 11:30:00,0.6986,0.6988,0.698,0.6981,42535999785.0
2007-10-15 12:00:00,0.6982,0.6983,0.6974,0.6977,30503999897.0
2007-10-15 12:30:00,0.6977,0.6977,0.6967,0.6967,36067799838.0
2007-10-15 13:00:00,0.6966,0.6971,0.6965,0.6967,48976899697.0
2007-10-15 13:30:00,0.69675,0.697,0.6965,0.6968,31028800013.0
2007-10-15 14:00:00,0.697,0.6973,0.6968,0.6969,41658700119.0
2007-10-15 14:30:00,0.6969,0.6973,0.6967,0.6968,45827299961.0
2007-10-15 15:00:00,0.6966,0.6969,0.6964,0.6964,38439499904.0
2007-10-15 15:30:00,0.6965,0.6968,0.6963,0.6967,41482699927.0
2007-10-15 16:00:00,0.6966,0.6969,0.6965,0.6967,47309199671.0
2007-10-15 16:30:00,0.6968,0.6969,0.6964,0.6964,34561399984.0
2007-10-15 17:00:00,0.6965,0.6967,0.6959,0.6959,54966200047.0
2007-10-15 17:30:00,0.6959,0.6963,0.6958,0.6961,37077714095.0
2007-10-15 18:00:00,0.6962,0.6963,0.696,0.69615,27366999989.0
2007-10-15 18:30:00,0.69615,0.6963,0.6958,0.696,30357599952.0
2007-10-15 19:00:00,0.696,0.696,0.69495,0.6952,41878799925.0
2007-10-15 19:30:00,0.6952,0.6954,0.6951,0.6954,30168399908.0
2007-10-15 20:00:00,0.6953,0.6954,0.6951,0.6952,32824599992.0
2007-10-15 20:30:00,0.6952,0.6954,0.69505,0.6953,31542500024.0
2007-10-15 21:00:00,0.6952,0.6953,0.6948,0.6951,27784399982.0
2007-10-15 21:30:00,0.6951,0.6954,0.695,0.695,28004100037.0
2007-10-15 22:00:00,0.695,0.6953,0.6948,0.6953,22745399983.0
2007-10-15 22:30:00,0.6953,0.6956,0.6951,0.6952,14231599991.0
2007-10-15 23:00:00,0.6951,0.6957,0.6951,0.6957,7534200036.0
2007-10-15 23:30:00,0.6957,0.6959,0.69537,0.6957,8044199902.0
2007-10-16 00:00:00,0.6957,0.6961,0.6955,0.6958,20570099728.0
2007-10-16 00:30:00,0.6958,0.6958,0.69525,0.6953,13043100030.0
2007-10-16 01:00:00,0.6953,0.69555,0.695,0.6953,17670299969.0
2007-10-16 01:30:00,0.6953,0.6956,0.69515,0.6955,17807899923.0
2007-10-16 02:00:00,0.69545,0.6957,0.6951,0.6954,27142799878.0
2007-10-16 02:30:00,0.6955,0.6956,0.69525,0.6953,24478900051.0
2007-10-16 03:00:00,0.69525,0.6953,0.6951,0.6952,22561700013.0
2007-10-16 03:30:00,0.6952,0.6953,0.6951,0.6953,18745400056.0
2007-10-16 04:00:00,0.6953,0.6953,0.695,0.6953,14467999929.0
2007-10-16 04:30:00,0.6953,0.6953,0.69505,0.6952,15250399979.0
2007-10-16 05:00:00,0.6952,0.6953,0.695,0.6952,19668499845.0
2007-10-16 05:30:00,0.6952,0.69535,0.6951,0.6952,11789500045.0
2007-10-16 06:00:00,0.6952,0.6953,0.69495,0.69515,15367399935.0
2007-10-16 06:30:00,0.69515,0.6953,0.695,0.69525,23783899865.0
2007-10-16 07:00:00,0.69525,0.6956,0.69505,0.6956,23139000002.0
2007-10-16 07:30:00,0.6956,0.6961,0.6955,0.696,32088399845.0
2007-10-16 08:00:00,0.6958,0.6964,0.69575,0.6963,39065599869.0
2007-10-16 08:30:00,0.6963,0.6968,0.6962,0.6965,33639699926.0
2007-10-16 09:00:00,0.6965,0.6966,0.6956,0.6958,50430300300.0
2007-10-16 09:30:00,0.6959,0.6962,0.6952,0.6959,29978100103.0
2007-10-16 10:00:00,0.6959,0.696,0.6951,0.6953,46884099910.0
2007-10-16 10:30:00,0.6959,0.6976,0.6959,0.6972,46562699479.0
2007-10-16 11:00:00,0.6973,0.6974,0.6967,0.6971,45007899878.0
2007-10-16 11:30:00,0.6971,0.6971,0.6963,0.6966,37127399858.0
2007-10-16 12:00:00,0.6965,0.6967,0.6962,0.6964,27685099890.0
2007-10-16 12:30:00,0.69635,0.697,0.6961,0.6968,44858900011.0
2007-10-16 13:00:00,0.6969,0.6973,0.6966,0.6971,44927100189.0
2007-10-16 13:30:00,0.6969,0.697,0.6963,0.69675,44546899846.0
2007-10-16 14:00:00,0.6966,0.6968,0.6964,0.6964,36259499844.0
2007-10-16 14:30:00,0.69645,0.6965,0.6959,0.6961,39572671411.0
2007-10-16 15:00:00,0.6961,0.6966,0.69565,0.6959,53831771832.0
2007-10-16 15:30:00,0.6958,0.6967,0.6958,0.6966,50026499684.0
2007-10-16 16:00:00,0.6967,0.6969,0.6961,0.6968,48595099914.0
2007-10-16 16:30:00,0.6968,0.69685,0.6963,0.6965,45220999986.0
2007-10-16 17:00:00,0.6966,0.6968,0.69615,0.69645,38328599969.0
2007-10-16 17:30:00,0.69645,0.6971,0.6964,0.69685,43922300012.0
2007-10-16 18:00:00,0.69685,0.697,0.69665,0.6969,35931599947.0
2007-10-16 18:30:00,0.6969,0.697,0.6965,0.6966,26525699972.0
2007-10-16 19:00:00,0.6966,0.6969,0.6964,0.6969,23664200076.0
2007-10-16 19:30:00,0.6969,0.6973,0.69675,0.69715,19385700002.0
2007-10-16 20:00:00,0.69715,0.6973,0.697,0.69705,22642599969.0
2007-10-16 20:30:00,0.6971,0.69725,0.69685,0.6972,16521500001.0
2007-10-16 21:00:00,0.6972,0.6972,0.69675,0.69705,14799800008.0
2007-10-16 21:30:00,0.69705,0.6971,0.69675,0.697,15092000006.0
2007-10-16 22:00:00,0.697,0.6972,0.6968,0.6971,19057699960.0
2007-10-16 22:30:00,0.6972,0.6975,0.6969,0.697,22203800086.0
2007-10-16 23:00:00,0.6971,0.69725,0.6969,0.6971,14333400012.0
2007-10-16 23:30:00,0.6971,0.69745,0.6969,0.69725,4672399971.0
2007-10-17 00:00:00,0.6971,0.6976,0.69705,0.69755,9982999996.0
2007-10-17 00:30:00,0.69755,0.6976,0.69735,0.69745,8302399998.0
2007-10-17 01:00:00,0.6974,0.6977,0.6974,0.6976,11729199972.0
2007-10-17 01:30:00,0.69755,0.69785,0.69755,0.6978,10031599972.0
2007-10-17 02:00:00,0.6978,0.6979,0.69765,0.6978,21459799989.0
2007-10-17 02:30:00,0.6978,0.69785,0.69745,0.6977,16744599997.0
2007-10-17 03:00:00,0.6977,0.6978,0.6974,0.6977,11256499999.0
2007-10-17 03:30:00,0.6977,0.6979,0.6973,0.6975,16497799983.0
2007-10-17 04:00:00,0.6975,0.69765,0.69695,0.6973,14892400011.0
2007-10-17 04:30:00,0.6973,0.6975,0.69705,0.69705,11564600036.0
2007-10-17 05:00:00,0.69715,0.6976,0.69715,0.69745,14807800036.0
2007-10-17 05:30:00,0.6975,0.6975,0.697,0.6973,20650700123.0
2007-10-17 06:00:00,0.6973,0.6975,0.69715,0.69725,14413399998.0
2007-10-17 06:30:00,0.69725,0.6978,0.6972,0.69765,19031600022.0
2007-10-17 07:00:00,0.69765,0.69785,0.69755,0.6977,21325999990.0
2007-10-17 07:30:00,0.6977,0.6979,0.69735,0.69765,25976899952.0
2007-10-17 08:00:00,0.69765,0.69835,0.69765,0.69815,36635599995.0
2007-10-17 08:30:00,0.69815,0.69865,0.698,0.6982,35728099943.0
2007-10-17 09:00:00,0.6982,0.69825,0.6972,0.6978,47809550093.0
2007-10-17 09:30:00,0.6978,0.69795,0.69625,0.6967,40636549906.0
2007-10-17 10:00:00,0.6967,0.6974,0.69655,0.6971,41471299887.0
2007-10-17 10:30:00,0.69715,0.6977,0.6959,0.6968,39030299991.0
2007-10-17 11:00:00,0.6968,0.69775,0.6967,0.6975,43559599963.0
2007-10-17 11:30:00,0.6975,0.69785,0.6967,0.69705,32318999945.0
2007-10-17 12:00:00,0.69705,0.6971,0.69665,0.697,30858499895.0
2007-10-17 12:30:00,0.697,0.69705,0.69645,0.69655,20026099942.0
2007-10-17 13:00:00,0.6965,0.69735,0.69645,0.69695,42953799946.0
2007-10-17 13:30:00,0.69695,0.6973,0.69685,0.6971,29918200021.0
2007-10-17 14:00:00,0.6971,0.6973,0.6965,0.69665,34051099998.0
2007-10-17 14:30:00,0.69665,0.69725,0.69645,0.6971,37554599978.0
2007-10-17 15:00:00,0.6971,0.6976,0.6969,0.6971,47740399877.0
2007-10-17 15:30:00,0.6972,0.6975,0.6967,0.6973,47028599872.0
2007-10-17 16:00:00,0.6973,0.69735,0.6969,0.69725,39510499920.0
2007-10-17 16:30:00,0.6973,0.6974,0.69655,0.69665,45336825067.0
2007-10-17 17:00:00,0.69665,0.69685,0.6964,0.69665,42838399976.0
2007-10-17 17:30:00,0.6965,0.69695,0.6964,0.69685,35239100096.0
2007-10-17 18:00:00,0.6967,0.6969,0.6964,0.6966,40191600014.0
2007-10-17 18:30:00,0.6966,0.69695,0.6965,0.6966,29974999974.0
2007-10-17 19:00:00,0.6966,0.697,0.69625,0.69695,33807000026.0
2007-10-17 19:30:00,0.69695,0.697,0.6967,0.69695,35898399968.0
2007-10-17 20:00:00,0.69695,0.69715,0.69675,0.697,28257699898.0
2007-10-17 20:30:00,0.697,0.6971,0.69675,0.69685,20901099888.0
2007-10-17 21:00:00,0.69685,0.69705,0.69665,0.69685,29476799875.0
2007-10-17 21:30:00,0.69685,0.6971,0.6961,0.6962,21472399992.0
2007-10-17 22:00:00,0.6962,0.6965,0.69605,0.6964,12426499959.0
2007-10-17 22:30:00,0.6964,0.69655,0.69605,0.69605,13877599961.0
2007-10-17 23:00:00,0.69605,0.6964,0.69605,0.6963,9551699980.0
2007-10-17 23:30:00,0.6963,0.6966,0.6958,0.6962,9695700006.0
2007-10-18 00:00:00,0.69615,0.69685,0.69605,0.69655,10519399984.0
2007-10-18 00:30:00,0.69655,0.69685,0.69635,0.69665,8305000010.0
2007-10-18 01:00:00,0.69665,0.6968,0.6964,0.69655,7366799985.0
2007-10-18 01:30:00,0.69655,0.6968,0.69645,0.69675,8159999996.0
2007-10-18 02:00:00,0.69675,0.6968,0.6962,0.69645,11380499996.0
2007-10-18 02:30:00,0.69645,0.6967,0.6962,0.6963,12082000033.0
2007-10-18 03:00:00,0.6963,0.69675,0.69625,0.6966,15533199953.0
2007-10-18 03:30:00,0.6966,0.6972,0.6965,0.697,20638100025.0
2007-10-18 04:00:00,0.697,0.69735,0.6969,0.6973,26388599980.0
2007-10-18 04:30:00,0.6973,0.6975,0.69705,0.6972,12629800024.0
2007-10-18 05:00:00,0.69735,0.6978,0.6972,0.6975,10527200032.0
2007-10-18 05:30:00,0.6975,0.69765,0.6972,0.69765,7351999988.0
2007-10-18 06:00:00,0.69765,0.6978,0.69745,0.69765,9225299996.0
2007-10-18 06:30:00,0.69765,0.69795,0.69755,0.6977,9441499966.0
2007-10-18 07:00:00,0.6977,0.69785,0.6972,0.69745,8493399984.0
2007-10-18 07:30:00,0.69745,0.6976,0.69695,0.69715,15708100051.0
2007-10-18 08:00:00,0.69715,0.6972,0.69675,0.697,28697700010.0
2007-10-18 08:30:00,0.697,0.6979,0.6969,0.6977,26834599982.0
2007-10-18 09:00:00,0.6977,0.69785,0.6973,0.6978,34536499872.0
2007-10-18 09:30:00,0.6978,0.6982,0.6976,0.6978,24616699960.0
2007-10-18 10:00:00,0.6978,0.6982,0.69755,0.69755,38611600001.0
2007-10-18 10:30:00,0.69755,0.69755,0.69585,0.6966,39671599958.0
2007-10-18 11:00:00,0.6966,0.69765,0.6965,0.6972,38909200010.0
2007-10-18 11:30:00,0.6972,0.6974,0.6967,0.69715,36002599870.0
2007-10-18 12:00:00,0.69715,0.6974,0.697,0.6972,27764499928.0
2007-10-18 12:30:00,0.6972,0.69765,0.6971,0.69745,27093124761.0
2007-10-18 13:00:00,0.6974,0.6976,0.6969,0.6971,28908699987.0
2007-10-18 13:30:00,0.6972,0.6978,0.697,0.6975,37682599909.0
2007-10-18 14:00:00,0.6975,0.69815,0.6975,0.6979,41954100110.0
2007-10-18 14:30:00,0.6979,0.69815,0.6974,0.6977,42911599955.0
2007-10-18 15:00:00,0.6975,0.6978,0.69745,0.69765,37145300028.0
2007-10-18 15:30:00,0.6975,0.6979,0.6975,0.6978,45894600051.0
2007-10-18 16:00:00,0.6978,0.6982,0.6977,0.6978,43787699930.0
2007-10-18 16:30:00,0.6979,0.69815,0.6977,0.6979,39797099903.0
2007-10-18 17:00:00,0.6977,0.6982,0.6977,0.69795,41991299980.0
2007-10-18 17:30:00,0.69795,0.6986,0.6977,0.6985,39225099964.0
2007-10-18 18:00:00,0.6985,0.6989,0.69845,0.6987,33851500052.0
2007-10-18 18:30:00,0.6987,0.69875,0.69825,0.6984,27425100031.0
2007-10-18 19:00:00,0.6984,0.6985,0.6982,0.69835,22045399967.0
2007-10-18 19:30:00,0.69835,0.6985,0.6981,0.6982,21124799942.0
2007-10-18 20:00:00,0.6982,0.69835,0.69795,0.6983,34843799894.0
2007-10-18 20:30:00,0.6984,0.69905,0.69825,0.699,25617599971.0
2007-10-18 21:00:00,0.699,0.699,0.6987,0.69885,21619499903.0
2007-10-18 21:30:00,0.69885,0.69905,0.69865,0.6988,13620099981.0
2007-10-18 22:00:00,0.69885,0.69935,0.69875,0.69915,14699400022.0
2007-10-18 22:30:00,0.69915,0.6993,0.69895,0.6991,17169000035.0
2007-10-18 23:00:00,0.6991,0.6992,0.6987,0.69895,8289700010.0
2007-10-18 23:30:00,0.69895,0.6993,0.6986,0.6992,9743500018.0
2007-10-19 00:00:00,0.6992,0.6994,0.69905,0.69935,8613900000.0
2007-10-19 00:30:00,0.69935,0.6994,0.6991,0.69925,11366599998.0
2007-10-19 01:00:00,0.6993,0.69955,0.699,0.69915,10989900011.0
2007-10-19 01:30:00,0.6992,0.6992,0.6987,0.69875,10712900032.0
2007-10-19 02:00:00,0.69875,0.69895,0.69865,0.69885,10680800001.0
2007-10-19 02:30:00,0.69885,0.6992,0.69845,0.6986,26664599922.0
2007-10-19 03:00:00,0.6986,0.6987,0.6983,0.69855,20819200025.0
2007-10-19 03:30:00,0.69855,0.69875,0.69835,0.69855,16415200039.0
2007-10-19 04:00:00,0.69855,0.6987,0.69835,0.6986,12123900033.0
2007-10-19 04:30:00,0.6986,0.6988,0.6981,0.6983,16192199991.0
2007-10-19 05:00:00,0.6983,0.6985,0.69805,0.69815,15000499990.0
2007-10-19 05:30:00,0.69815,0.69865,0.6977,0.6983,22707400023.0
2007-10-19 06:00:00,0.69825,0.69865,0.69815,0.69845,18562099993.0
2007-10-19 06:30:00,0.6984,0.6985,0.698,0.6982,17190799990.0
2007-10-19 07:00:00,0.6982,0.69855,0.6981,0.69835,12578799987.0
2007-10-19 07:30:00,0.69835,0.6989,0.6983,0.6986,20813800006.0
2007-10-19 08:00:00,0.6986,0.6989,0.69805,0.69865,32215400025.0
2007-10-19 08:30:00,0.69865,0.69925,0.69855,0.699,34700699909.0
2007-10-19 09:00:00,0.6989,0.70015,0.6988,0.6989,41996699982.0
2007-10-19 09:30:00,0.699,0.69925,0.6987,0.699,45319599964.0
2007-10-19 10:00:00,0.6988,0.69915,0.69875,0.69915,36044099782.0
2007-10-19 10:30:00,0.69905,0.69905,0.6979,0.6984,48301099818.0
2007-10-19 11:00:00,0.6984,0.6985,0.6978,0.69805,45994199877.0
2007-10-19 11:30:00,0.69805,0.69805,0.6973,0.6974,41405499949.0
2007-10-19 12:00:00,0.6975,0.69755,0.697,0.6973,51659200157.0
2007-10-19 12:30:00,0.6973,0.69745,0.69705,0.6973,38894699865.0
2007-10-19 13:00:00,0.6973,0.6974,0.69675,0.697,34223555497.0
2007-10-19 13:30:00,0.697,0.6974,0.6969,0.6971,37929599886.0
2007-10-19 14:00:00,0.6971,0.6975,0.697,0.6972,37143700029.0
2007-10-19 14:30:00,0.6971,0.6974,0.6966,0.6967,41835099873.0
2007-10-19 15:00:00,0.6967,0.697,0.6964,0.6966,42613999981.0
2007-10-19 15:30:00,0.6967,0.6971,0.69665,0.6967,43898399922.0
2007-10-19 16:00:00,0.6967,0.6967,0.6958,0.69645,49935899825.0
2007-10-19 16:30:00,0.6965,0.6966,0.6959,0.6964,45274399979.0
2007-10-19 17:00:00,0.6962,0.69645,0.6961,0.6962,44105200023.0
2007-10-19 17:30:00,0.6962,0.6964,0.6958,0.6962,44740499893.0
2007-10-19 18:00:00,0.6962,0.6965,0.696,0.69635,37683699830.0
2007-10-19 18:30:00,0.69625,0.69665,0.6959,0.69605,43516000009.0
2007-10-19 19:00:00,0.69605,0.69665,0.696,0.6966,39526100170.0
2007-10-19 19:30:00,0.6966,0.69675,0.6965,0.6967,28830200095.0
2007-10-19 20:00:00,0.6967,0.69695,0.69665,0.6969,38145199943.0
2007-10-19 20:30:00,0.69685,0.6974,0.69685,0.6974,28121599950.0
2007-10-19 21:00:00,0.69735,0.6974,0.697,0.6971,15779199926.0
2007-10-19 21:30:00,0.6971,0.6971,0.6965,0.6968,20577699973.0
2007-10-19 22:00:00,0.6968,0.6972,0.6968,0.6969,30321999994.0
2007-10-19 22:30:00,0.69695,0.6972,0.69675,0.69685,18287900110.0
2007-10-21 23:00:00,0.6972,0.69791,0.6972,0.6976,10039800034.0
2007-10-21 23:30:00,0.6975,0.6978,0.697,0.6977,17612900057.0
2007-10-22 00:00:00,0.6976,0.6988,0.6976,0.6984,19294499994.0
2007-10-22 00:30:00,0.6983,0.6992,0.6983,0.6989,22626099988.0
2007-10-22 01:00:00,0.6989,0.6994,0.6984,0.6986,23105399999.0
2007-10-22 01:30:00,0.6986,0.69945,0.6984,0.69925,22863699963.0
2007-10-22 02:00:00,0.69925,0.6993,0.69855,0.69875,27164300002.0
2007-10-22 02:30:00,0.6988,0.6992,0.6987,0.6992,24486499884.0
2007-10-22 03:00:00,0.6992,0.6993,0.69875,0.69895,20885699982.0
2007-10-22 03:30:00,0.69895,0.6992,0.6988,0.6989,31611200025.0
2007-10-22 04:00:00,0.6989,0.69895,0.69815,0.69845,34339599908.0
2007-10-22 04:30:00,0.6985,0.6985,0.69775,0.698,32041799921.0
2007-10-22 05:00:00,0.698,0.6986,0.69795,0.69855,19474899968.0
2007-10-22 05:30:00,0.69855,0.6986,0.69795,0.6983,18742099935.0
2007-10-22 06:00:00,0.6983,0.6984,0.6981,0.69835,17107699980.0
2007-10-22 06:30:00,0.69835,0.69845,0.69815,0.69835,19301099991.0
2007-10-22 07:00:00,0.69835,0.6986,0.6981,0.6984,21261100009.0
2007-10-22 07:30:00,0.6984,0.69855,0.69785,0.698,27123700002.0
2007-10-22 08:00:00,0.698,0.6983,0.69745,0.6979,20243000008.0
2007-10-22 08:30:00,0.6979,0.69885,0.69785,0.6981,29042499842.0
2007-10-22 09:00:00,0.6981,0.699,0.6979,0.6983,40122999789.0
2007-10-22 09:30:00,0.69825,0.6988,0.6981,0.69825,37692699745.0
2007-10-22 10:00:00,0.69825,0.6983,0.6974,0.6981,40963099897.0
2007-10-22 10:30:00,0.698,0.6984,0.6975,0.69835,48578600087.0
2007-10-22 11:00:00,0.69835,0.6987,0.6981,0.69855,38674699935.0
2007-10-22 11:30:00,0.6985,0.6993,0.6985,0.6987,50819199874.0
2007-10-22 12:00:00,0.6988,0.6989,0.698,0.69835,38799499896.0
2007-10-22 12:30:00,0.6982,0.6988,0.6976,0.69785,45853200013.0
2007-10-22 13:00:00,0.69785,0.6981,0.6966,0.6967,45371400025.0
2007-10-22 13:30:00,0.69675,0.6977,0.6966,0.697,45831199941.0
2007-10-22 14:00:00,0.69695,0.6976,0.6966,0.69735,36122099982.0
2007-10-22 14:30:00,0.69735,0.6978,0.697,0.6978,39295599938.0
2007-10-22 15:00:00,0.69775,0.69805,0.69745,0.6979,34885791066.0
2007-10-22 15:30:00,0.6979,0.69835,0.6977,0.69775,44729299978.0
2007-10-22 16:00:00,0.69775,0.69815,0.6972,0.6972,45708500058.0
2007-10-22 16:30:00,0.6973,0.6981,0.6973,0.6975,52955000009.0
2007-10-22 17:00:00,0.6976,0.6978,0.6971,0.6976,57527099879.0
2007-10-22 17:30:00,0.6975,0.6979,0.697,0.6971,41083399996.0
2007-10-22 18:00:00,0.6971,0.6972,0.6967,0.6969,42423100288.0
2007-10-22 18:30:00,0.697,0.6975,0.697,0.6974,43996900083.0
2007-10-22 19:00:00,0.6972,0.6976,0.6971,0.69745,42349999955.0
2007-10-22 19:30:00,0.6974,0.6976,0.6972,0.6973,37805399740.0
2007-10-22 20:00:00,0.6973,0.6973,0.6969,0.697,36111700087.0
2007-10-22 20:30:00,0.69705,0.69785,0.69695,0.69785,28432000000.0
2007-10-22 21:00:00,0.6978,0.69805,0.69735,0.69745,24414499995.0
2007-10-22 21:30:00,0.69745,0.6975,0.69725,0.6974,15717999988.0
2007-10-22 22:00:00,0.6974,0.69765,0.6971,0.6972,12038199998.0
2007-10-22 22:30:00,0.6972,0.6978,0.6972,0.69735,22244799919.0
2007-10-22 23:00:00,0.69735,0.6981,0.69725,0.69775,5749600004.0
2007-10-22 23:30:00,0.69775,0.69795,0.69765,0.69795,5579499998.0
2007-10-23 00:00:00,0.6979,0.698,0.69765,0.6977,7180499997.0
2007-10-23 00:30:00,0.6977,0.6977,0.6974,0.6975,7353699990.0
2007-10-23 01:00:00,0.6975,0.69755,0.6973,0.69735,8413799997.0
2007-10-23 01:30:00,0.6974,0.6974,0.69705,0.69715,10891000056.0
2007-10-23 02:00:00,0.69715,0.69735,0.697,0.6971,14969200002.0
2007-10-23 02:30:00,0.6971,0.6974,0.697,0.6972,16908799982.0
2007-10-23 03:00:00,0.69715,0.6975,0.69695,0.69735,19731300008.0
2007-10-23 03:30:00,0.6973,0.69745,0.697,0.6972,12736500021.0
2007-10-23 04:00:00,0.6972,0.69735,0.6971,0.6972,12550499993.0
2007-10-23 04:30:00,0.69725,0.69755,0.6972,0.69735,15709900048.0
2007-10-23 05:00:00,0.69735,0.6975,0.6972,0.69735,13324099988.0
2007-10-23 05:30:00,0.69735,0.69745,0.69715,0.6973,12396299987.0
2007-10-23 06:00:00,0.6973,0.6979,0.69725,0.6978,24639799884.0
2007-10-23 06:30:00,0.6978,0.6981,0.6977,0.69775,24158699891.0
2007-10-23 07:00:00,0.69775,0.69795,0.6975,0.6978,18527099936.0
2007-10-23 07:30:00,0.6978,0.69795,0.69735,0.6976,32633399904.0
2007-10-23 08:00:00,0.6977,0.69785,0.69705,0.6972,35016500017.0
2007-10-23 08:30:00,0.69715,0.6976,0.697,0.69725,51147899990.0
2007-10-23 09:00:00,0.6971,0.6974,0.6966,0.6974,45338700102.0
2007-10-23 09:30:00,0.69745,0.69795,0.6972,0.69785,42448999850.0
2007-10-23 10:00:00,0.6977,0.6978,0.6962,0.6965,35123899934.0
2007-10-23 10:30:00,0.6963,0.6965,0.696,0.69605,42714700095.0
2007-10-23 11:00:00,0.69605,0.6962,0.6948,0.69525,36835999989.0
2007-10-23 11:30:00,0.69525,0.6955,0.6944,0.69505,45096699836.0
2007-10-23 12:00:00,0.69505,0.6963,0.69505,0.6962,44577999756.0
2007-10-23 12:30:00,0.6962,0.6964,0.6959,0.6962,29890699974.0
2007-10-23 13:00:00,0.6963,0.6968,0.6956,0.6956,40099299892.0
2007-10-23 13:30:00,0.6957,0.6961,0.6954,0.6957,45371499893.0
2007-10-23 14:00:00,0.6957,0.6962,0.6952,0.6954,52725100090.0
2007-10-23 14:30:00,0.6954,0.69585,0.6953,0.6958,45909200072.0
2007-10-23 15:00:00,0.69585,0.6959,0.6956,0.6959,38605500081.0
2007-10-23 15:30:00,0.696,0.69635,0.6958,0.6963,42654499960.0
2007-10-23 16:00:00,0.6963,0.6966,0.6959,0.69615,35568499969.0
2007-10-23 16:30:00,0.6961,0.6961,0.695,0.6952,46867399706.0
2007-10-23 17:00:00,0.69525,0.6954,0.6947,0.6951,45562899995.0
2007-10-23 17:30:00,0.695,0.69535,0.695,0.6952,39105900020.0
2007-10-23 18:00:00,0.6952,0.6953,0.6946,0.69495,42716411816.0
2007-10-23 18:30:00,0.69495,0.6952,0.69485,0.69505,28017600056.0
2007-10-23 19:00:00,0.6951,0.69525,0.69495,0.69505,29726900005.0
2007-10-23 19:30:00,0.69505,0.6952,0.69495,0.695,17821500021.0
2007-10-23 20:00:00,0.695,0.69515,0.6949,0.695,23290600096.0
2007-10-23 20:30:00,0.695,0.6951,0.6949,0.69505,25745999837.0
2007-10-23 21:00:00,0.69505,0.6952,0.69495,0.6952,13786100055.0
2007-10-23 21:30:00,0.6952,0.6952,0.695,0.6952,13016799987.0
2007-10-23 22:00:00,0.6952,0.6953,0.69505,0.6953,7543200011.0
2007-10-23 22:30:00,0.6953,0.6954,0.6951,0.6953,12647700043.0
2007-10-23 23:00:00,0.6953,0.6955,0.6951,0.69535,6606800013.0
2007-10-23 23:30:00,0.69535,0.69545,0.69505,0.69525,5338799990.0
2007-10-24 00:00:00,0.69525,0.6954,0.69505,0.69515,9167499989.0
2007-10-24 00:30:00,0.69515,0.6954,0.69495,0.69535,7243199983.0
2007-10-24 01:00:00,0.69535,0.69545,0.69515,0.6952,6980500015.0
2007-10-24 01:30:00,0.6953,0.6955,0.6952,0.6955,6123400021.0
2007-10-24 02:00:00,0.6955,0.6955,0.69505,0.6953,12348699906.0
2007-10-24 02:30:00,0.6953,0.6954,0.695,0.6953,12820299947.0
2007-10-24 03:00:00,0.6953,0.69555,0.69515,0.6954,9575200044.0
2007-10-24 03:30:00,0.6954,0.69585,0.69525,0.6957,19538099980.0
2007-10-24 04:00:00,0.6957,0.6959,0.69555,0.6957,14122899941.0
2007-10-24 04:30:00,0.6957,0.6959,0.69545,0.69555,10864300041.0
2007-10-24 05:00:00,0.6955,0.6956,0.6952,0.6955,13587900024.0
2007-10-24 05:30:00,0.69545,0.6957,0.6954,0.69545,17494099960.0
2007-10-24 06:00:00,0.69545,0.696,0.69545,0.69595,17943199982.0
2007-10-24 06:30:00,0.69595,0.69605,0.6956,0.6959,22609199961.0
2007-10-24 07:00:00,0.6959,0.69605,0.69575,0.6959,16472600038.0
2007-10-24 07:30:00,0.69595,0.69605,0.69525,0.69575,13299199999.0
2007-10-24 08:00:00,0.69575,0.6961,0.6955,0.69555,34188299885.0
2007-10-24 08:30:00,0.69555,0.696,0.69545,0.69555,32074800050.0
2007-10-24 09:00:00,0.6956,0.6956,0.69455,0.69455,49556500003.0
2007-10-24 09:30:00,0.69455,0.69475,0.6943,0.69455,48093200037.0
2007-10-24 10:00:00,0.69455,0.6947,0.69405,0.6942,41845599926.0
2007-10-24 10:30:00,0.6942,0.6947,0.69385,0.6946,36394999916.0
2007-10-24 11:00:00,0.6946,0.69475,0.69355,0.69385,32729399914.0
2007-10-24 11:30:00,0.69385,0.6945,0.6938,0.69425,40223199907.0
2007-10-24 12:00:00,0.69425,0.69425,0.6937,0.69395,32700999919.0
2007-10-24 12:30:00,0.694,0.69405,0.69375,0.69395,28925300042.0
2007-10-24 13:00:00,0.69395,0.69435,0.6937,0.69425,38157499885.0
2007-10-24 13:30:00,0.69425,0.69515,0.6941,0.6949,35381800008.0
2007-10-24 14:00:00,0.6949,0.6955,0.69485,0.69525,30761899963.0
2007-10-24 14:30:00,0.6953,0.6956,0.6952,0.69545,32280399905.0
2007-10-24 15:00:00,0.6955,0.69585,0.69545,0.6955,41258099876.0
2007-10-24 15:30:00,0.69545,0.69565,0.69525,0.69545,33288999957.0
2007-10-24 16:00:00,0.69545,0.6957,0.6949,0.6952,48066099844.0
2007-10-24 16:30:00,0.6952,0.6953,0.6949,0.695,45960199956.0
2007-10-24 17:00:00,0.69505,0.6952,0.6942,0.6945,51094599949.0
2007-10-24 17:30:00,0.6946,0.6949,0.6944,0.69475,42193199868.0
2007-10-24 18:00:00,0.69475,0.69525,0.6944,0.695,23583600031.0
2007-10-24 18:30:00,0.695,0.69535,0.6949,0.69525,25547299971.0
2007-10-24 19:00:00,0.6952,0.6954,0.6952,0.6953,28083000010.0
2007-10-24 19:30:00,0.6953,0.69555,0.69515,0.6955,21655100080.0
2007-10-24 20:00:00,0.6955,0.6957,0.6954,0.6956,19875099955.0
2007-10-24 20:30:00,0.69555,0.6959,0.69555,0.69575,18765599960.0
2007-10-24 21:00:00,0.69575,0.69585,0.69545,0.69575,27995099916.0
2007-10-24 21:30:00,0.69575,0.6959,0.69565,0.6958,16231599986.0
2007-10-24 22:00:00,0.6958,0.69595,0.69565,0.6959,5859099998.0
2007-10-24 22:30:00,0.69585,0.6961,0.6958,0.6959,8074399961.0
2007-10-24 23:00:00,0.6959,0.6961,0.6957,0.696,6654099974.0
2007-10-24 23:30:00,0.696,0.6961,0.6957,0.6957,3919799989.0
2007-10-25 00:00:00,0.69575,0.69595,0.69555,0.6957,6988600013.0
2007-10-25 00:30:00,0.6957,0.69575,0.6955,0.69565,5890000029.0
2007-10-25 01:00:00,0.69565,0.696,0.69565,0.696,9292000011.0
2007-10-25 01:30:00,0.696,0.6962,0.6958,0.6959,9591100016.0
2007-10-25 02:00:00,0.6959,0.69635,0.6958,0.6961,14432199944.0
2007-10-25 02:30:00,0.6961,0.69615,0.69585,0.6959,15560399963.0
2007-10-25 03:00:00,0.6959,0.69655,0.6959,0.6964,16463600036.0
2007-10-25 03:30:00,0.69645,0.6969,0.6964,0.69685,9350899997.0
2007-10-25 04:00:00,0.69685,0.6969,0.69665,0.6968,7402800007.0
2007-10-25 04:30:00,0.6968,0.69685,0.69665,0.6968,5606199997.0
2007-10-25 05:00:00,0.6967,0.6971,0.69658,0.6971,7889900008.0
2007-10-25 05:30:00,0.6971,0.6972,0.6965,0.6967,14797099992.0
2007-10-25 06:00:00,0.6967,0.69675,0.6965,0.69665,9692999977.0
2007-10-25 06:30:00,0.6966,0.6967,0.6965,0.69665,7551799988.0
2007-10-25 07:00:00,0.69665,0.6974,0.69655,0.6969,19167299947.0
2007-10-25 07:30:00,0.6969,0.6972,0.6968,0.6969,14249899992.0
2007-10-25 08:00:00,0.6969,0.6969,0.69635,0.6966,25253599905.0
2007-10-25 08:30:00,0.69655,0.69725,0.696,0.6964,28889319762.0
2007-10-25 09:00:00,0.6964,0.6964,0.6956,0.696,37444700040.0
2007-10-25 09:30:00,0.696,0.6963,0.69555,0.6961,33271699999.0
2007-10-25 10:00:00,0.6961,0.6964,0.69595,0.6963,28004200006.0
2007-10-25 10:30:00,0.6963,0.6971,0.69605,0.6969,29269199934.0
2007-10-25 11:00:00,0.6969,0.6973,0.69675,0.69705,34453899985.0
2007-10-25 11:30:00,0.69705,0.6972,0.69675,0.69695,23817100015.0
2007-10-25 12:00:00,0.69695,0.6972,0.69655,0.6971,41849499951.0
2007-10-25 12:30:00,0.6971,0.6976,0.69705,0.6975,35222599928.0
2007-10-25 13:00:00,0.69745,0.69765,0.6972,0.6973,33725100054.0
2007-10-25 13:30:00,0.6973,0.6975,0.69705,0.69735,32543299945.0
2007-10-25 14:00:00,0.69735,0.6981,0.6973,0.69785,32777099947.0
2007-10-25 14:30:00,0.69785,0.6983,0.6977,0.69805,42585300012.0
2007-10-25 15:00:00,0.69805,0.6983,0.6979,0.69825,40647699893.0
2007-10-25 15:30:00,0.69825,0.6983,0.69775,0.69785,37286999946.0
2007-10-25 16:00:00,0.69785,0.6988,0.69765,0.6985,42003049951.0
2007-10-25 16:30:00,0.69855,0.6987,0.6979,0.6979,45798499881.0
2007-10-25 17:00:00,0.6978,0.6981,0.69745,0.6975,44189099862.0
2007-10-25 17:30:00,0.6974,0.6981,0.6974,0.6978,42749400004.0
2007-10-25 18:00:00,0.69795,0.6981,0.69775,0.6978,27923400008.0
2007-10-25 18:30:00,0.6978,0.6978,0.69755,0.6976,20625599961.0
2007-10-25 19:00:00,0.6976,0.69775,0.69745,0.6976,25086199992.0
2007-10-25 19:30:00,0.6976,0.6982,0.6976,0.6981,26025899823.0
2007-10-25 20:00:00,0.6981,0.69835,0.698,0.6983,27952399987.0
2007-10-25 20:30:00,0.6983,0.6984,0.6979,0.6981,24930299942.0
2007-10-25 21:00:00,0.6981,0.6982,0.6978,0.69785,22682699962.0
2007-10-25 21:30:00,0.69785,0.69795,0.6976,0.69765,15457400017.0
2007-10-25 22:00:00,0.6976,0.698,0.6976,0.69795,11273399975.0
2007-10-25 22:30:00,0.69795,0.6982,0.6979,0.6981,7070900004.0
2007-10-25 23:00:00,0.6981,0.6982,0.69754,0.69815,5425700003.0
2007-10-25 23:30:00,0.69825,0.69845,0.69805,0.69835,6173800000.0
2007-10-26 00:00:00,0.69835,0.69835,0.6979,0.69795,6031000006.0
2007-10-26 00:30:00,0.698,0.69845,0.6979,0.69835,10437700072.0
2007-10-26 01:00:00,0.6984,0.6985,0.69815,0.6982,6799699991.0
2007-10-26 01:30:00,0.6982,0.6983,0.69785,0.6982,5493900010.0
2007-10-26 02:00:00,0.69815,0.6982,0.69795,0.6981,11653299999.0
2007-10-26 02:30:00,0.69805,0.6984,0.69785,0.69815,13298099984.0
2007-10-26 03:00:00,0.69815,0.6985,0.69815,0.6983,12083899972.0
2007-10-26 03:30:00,0.6983,0.69835,0.69805,0.69805,11953000028.0
2007-10-26 04:00:00,0.69805,0.69825,0.69791,0.69805,15380900128.0
2007-10-26 04:30:00,0.69805,0.69825,0.69795,0.69815,16969499977.0
2007-10-26 05:00:00,0.69815,0.69825,0.69795,0.69815,8750599991.0
2007-10-26 05:30:00,0.69815,0.6983,0.69805,0.6982,9430999996.0
2007-10-26 06:00:00,0.6982,0.6982,0.6979,0.69795,6780200035.0
2007-10-26 06:30:00,0.69795,0.6984,0.69795,0.69835,7226499941.0
2007-10-26 07:00:00,0.69835,0.69845,0.69825,0.69835,8444099985.0
2007-10-26 07:30:00,0.69835,0.6985,0.698,0.6983,21530399972.0
2007-10-26 08:00:00,0.6983,0.6987,0.6981,0.6984,42813299771.0
2007-10-26 08:30:00,0.6985,0.6991,0.6984,0.6987,42334499858.0
2007-10-26 09:00:00,0.6988,0.6988,0.6983,0.69845,48949249765.0
2007-10-26 09:30:00,0.6985,0.69895,0.6983,0.6989,38836750008.0
2007-10-26 10:00:00,0.6989,0.699,0.6985,0.6988,44355399918.0
2007-10-26 10:30:00,0.69885,0.6989,0.6985,0.6986,40353330493.0
2007-10-26 11:00:00,0.6986,0.69895,0.6985,0.6989,35385699893.0
2007-10-26 11:30:00,0.6989,0.6999,0.69885,0.6998,36838299873.0
2007-10-26 12:00:00,0.6998,0.70025,0.6997,0.6998,32080600018.0
2007-10-26 12:30:00,0.69975,0.70065,0.69965,0.70045,38389349970.0
2007-10-26 13:00:00,0.7004,0.70105,0.70025,0.7005,35465425040.0
2007-10-26 13:30:00,0.7006,0.70125,0.70055,0.701,37801099890.0
2007-10-26 14:00:00,0.701,0.7011,0.7005,0.7008,39263824971.0
2007-10-26 14:30:00,0.7007,0.7008,0.7,0.7003,39823274889.0
2007-10-26 15:00:00,0.7002,0.70065,0.7002,0.7006,38159200087.0
2007-10-26 15:30:00,0.70055,0.70085,0.7004,0.7007,34288524906.0
2007-10-26 16:00:00,0.70075,0.7012,0.70065,0.7012,39767709949.0
2007-10-26 16:30:00,0.7012,0.70135,0.7009,0.701,43194424981.0
2007-10-26 17:00:00,0.701,0.7013,0.7009,0.70125,37501300063.0
2007-10-26 17:30:00,0.70125,0.7015,0.701,0.7014,36600399967.0
2007-10-26 18:00:00,0.70135,0.70165,0.7013,0.70135,33423599983.0
2007-10-26 18:30:00,0.70135,0.7016,0.7011,0.7015,30968000026.0
2007-10-26 19:00:00,0.7015,0.7016,0.7013,0.7015,19659399979.0
2007-10-26 19:30:00,0.7015,0.7015,0.701,0.7011,24583099953.0
2007-10-26 20:00:00,0.70115,0.70125,0.7008,0.70085,25646999980.0
2007-10-26 20:30:00,0.7009,0.701,0.7007,0.70095,25033699964.0
2007-10-26 21:00:00,0.70095,0.7011,0.70085,0.70095,19357699907.0
2007-10-26 21:30:00,0.70095,0.7011,0.7007,0.70095,17557099962.0
2007-10-26 22:00:00,0.70095,0.7012,0.7007,0.7012,16131700023.0
2007-10-26 22:30:00,0.7012,0.70135,0.70105,0.70115,16452199968.0
2007-10-28 23:00:00,0.70137,0.70173,0.70134,0.70162,14694100016.0
2007-10-28 23:30:00,0.70143,0.70171,0.70115,0.70126,11978700003.0
2007-10-29 00:00:00,0.70135,0.70147,0.70114,0.7014,10029499978.0
2007-10-29 00:30:00,0.7014,0.7016,0.70125,0.70135,5001899991.0
2007-10-29 01:00:00,0.70135,0.7017,0.70125,0.70155,5192599965.0
2007-10-29 01:30:00,0.70155,0.70155,0.7013,0.70145,10167300018.0
2007-10-29 02:00:00,0.70145,0.70155,0.7013,0.7015,9256899987.0
2007-10-29 02:30:00,0.7015,0.7019,0.70135,0.70145,9422699980.0
2007-10-29 03:00:00,0.70145,0.7015,0.7011,0.70125,6554699998.0
2007-10-29 03:30:00,0.70125,0.70125,0.7011,0.7012,9370199893.0
2007-10-29 04:00:00,0.7012,0.7014,0.70105,0.7012,9211299988.0
2007-10-29 04:30:00,0.70115,0.70125,0.701,0.7012,10789000004.0
2007-10-29 05:00:00,0.7012,0.7014,0.70105,0.70125,5252499988.0
2007-10-29 05:30:00,0.70125,0.70135,0.70095,0.7013,8891499993.0
2007-10-29 06:00:00,0.70125,0.7014,0.70105,0.70135,10398199991.0
2007-10-29 06:30:00,0.70135,0.70155,0.7012,0.7015,11259500010.0
2007-10-29 07:00:00,0.7015,0.70165,0.70125,0.70145,10438300011.0
2007-10-29 07:30:00,0.70145,0.7016,0.70125,0.70145,11906699971.0
2007-10-29 08:00:00,0.7015,0.7016,0.7013,0.70155,10141699992.0
2007-10-29 08:30:00,0.70155,0.7016,0.7007,0.7007,19236499983.0
2007-10-29 09:00:00,0.7007,0.70095,0.70025,0.7008,34505199933.0
2007-10-29 09:30:00,0.70075,0.70165,0.70065,0.70155,45497799938.0
2007-10-29 10:00:00,0.701,0.70165,0.7008,0.70145,35243200019.0
2007-10-29 10:30:00,0.70145,0.7016,0.7007,0.70095,30153899928.0
2007-10-29 11:00:00,0.70095,0.701,0.7002,0.7007,37010999854.0
2007-10-29 11:30:00,0.7004,0.7008,0.6997,0.70055,27324799965.0
2007-10-29 12:00:00,0.70055,0.7006,0.6991,0.70035,36042500003.0
2007-10-29 12:30:00,0.70035,0.7004,0.6989,0.6997,34923164910.0
2007-10-29 13:00:00,0.69975,0.6999,0.6986,0.6991,36556899848.0
2007-10-29 13:30:00,0.69915,0.69935,0.6987,0.69915,35844899962.0
2007-10-29 14:00:00,0.69915,0.69915,0.6987,0.69895,35379099839.0
2007-10-29 14:30:00,0.69895,0.69915,0.6986,0.6987,38165899933.0
2007-10-29 15:00:00,0.69865,0.6992,0.69865,0.6989,29840500071.0
2007-10-29 15:30:00,0.6989,0.6996,0.69875,0.6991,31961899938.0
2007-10-29 16:00:00,0.6992,0.6994,0.69865,0.6993,34279500005.0
2007-10-29 16:30:00,0.69955,0.6996,0.6991,0.69915,37953400051.0
2007-10-29 17:00:00,0.6992,0.69945,0.6989,0.699,40388900036.0
2007-10-29 17:30:00,0.69925,0.69955,0.6988,0.6989,34011099890.0
2007-10-29 18:00:00,0.6989,0.6994,0.69885,0.6993,36677100062.0
2007-10-29 18:30:00,0.69905,0.69945,0.69905,0.69935,30802800017.0
2007-10-29 19:00:00,0.69935,0.6995,0.6991,0.6994,36912799816.0
2007-10-29 19:30:00,0.6994,0.69965,0.6993,0.6994,29032199989.0
2007-10-29 20:00:00,0.6994,0.69965,0.6992,0.69965,32519199899.0
2007-10-29 20:30:00,0.69965,0.69975,0.69925,0.6994,25137585520.0
2007-10-29 21:00:00,0.6994,0.6996,0.6992,0.69925,19730499997.0
2007-10-29 21:30:00,0.6993,0.69935,0.6989,0.6991,29338499956.0
2007-10-29 22:00:00,0.6991,0.69925,0.6989,0.69905,13145700033.0
2007-10-29 22:30:00,0.6991,0.6995,0.69895,0.6994,9755300019.0
2007-10-29 23:00:00,0.69935,0.69962,0.6988,0.69895,6605800003.0
2007-10-29 23:30:00,0.69895,0.69905,0.69885,0.69895,3662600003.0
2007-10-30 00:00:00,0.69895,0.69925,0.6989,0.6992,3211000005.0
2007-10-30 00:30:00,0.6991,0.69965,0.69905,0.69965,2987100000.0
2007-10-30 01:00:00,0.69965,0.69965,0.6992,0.69945,5406999997.0
2007-10-30 01:30:00,0.69945,0.6996,0.69925,0.69945,2721900007.0
2007-10-30 02:00:00,0.69945,0.69945,0.69915,0.69935,8025599974.0
2007-10-30 02:30:00,0.69935,0.69945,0.6988,0.6989,13708324996.0
2007-10-30 03:00:00,0.6989,0.6992,0.6987,0.6989,8520600013.0
2007-10-30 03:30:00,0.69895,0.69925,0.69875,0.69925,7834350014.0
2007-10-30 04:00:00,0.69925,0.6993,0.69885,0.6992,5924699993.0
2007-10-30 04:30:00,0.6992,0.6992,0.6988,0.6991,5123100008.0
2007-10-30 05:00:00,0.6991,0.69915,0.69885,0.6991,1804500004.0
2007-10-30 05:30:00,0.6991,0.6992,0.69895,0.6992,678600000.0
2007-10-30 06:00:00,0.6992,0.6992,0.69895,0.6991,3704199995.0
2007-10-30 06:30:00,0.6991,0.69915,0.69875,0.6988,9295100014.0
2007-10-30 07:00:00,0.6988,0.6992,0.6988,0.69915,11100899993.0
2007-10-30 07:30:00,0.69915,0.6992,0.6987,0.69895,12062200025.0
2007-10-30 08:00:00,0.69895,0.699,0.6986,0.6986,17904225025.0
2007-10-30 08:30:00,0.6986,0.69905,0.6985,0.69895,16668799987.0
2007-10-30 09:00:00,0.699,0.6993,0.69855,0.69895,33901402992.0
2007-10-30 09:30:00,0.69895,0.6993,0.6976,0.69825,34313449925.0
2007-10-30 10:00:00,0.69825,0.69865,0.697,0.6986,38126499861.0
2007-10-30 10:30:00,0.6986,0.6986,0.6969,0.6971,33679199947.0
2007-10-30 11:00:00,0.697,0.6976,0.6967,0.69725,32597799928.0
2007-10-30 11:30:00,0.69725,0.6974,0.6964,0.6965,34670799987.0
2007-10-30 12:00:00,0.6971,0.69725,0.6967,0.6968,33134900020.0
2007-10-30 12:30:00,0.6968,0.6971,0.6965,0.6965,28681399953.0
2007-10-30 13:00:00,0.6965,0.6971,0.6964,0.69695,38326999889.0
2007-10-30 13:30:00,0.69695,0.6974,0.6966,0.6969,41099599837.0
2007-10-30 14:00:00,0.6969,0.6973,0.69635,0.6969,29959099928.0
2007-10-30 14:30:00,0.697,0.6976,0.6969,0.6973,38678399971.0
2007-10-30 15:00:00,0.6973,0.6975,0.697,0.6972,36912699889.0
2007-10-30 15:30:00,0.6974,0.6978,0.69695,0.69725,30605899956.0
2007-10-30 16:00:00,0.69725,0.69775,0.6971,0.6976,27748599960.0
2007-10-30 16:30:00,0.6976,0.6979,0.6973,0.6976,31611599880.0
2007-10-30 17:00:00,0.6977,0.6978,0.69715,0.69745,33659799969.0
2007-10-30 17:30:00,0.6975,0.698,0.6974,0.6977,34821600036.0
2007-10-30 18:00:00,0.6977,0.6981,0.6975,0.69755,33803999924.0
2007-10-30 18:30:00,0.6976,0.69775,0.6975,0.6977,31588099893.0
2007-10-30 19:00:00,0.6978,0.6982,0.6977,0.698,31512199922.0
2007-10-30 19:30:00,0.698,0.6981,0.6977,0.69795,27494900013.0
2007-10-30 20:00:00,0.69795,0.698,0.6977,0.6978,23830049958.0
2007-10-30 20:30:00,0.6978,0.69795,0.69765,0.69795,24008399955.0
2007-10-30 21:00:00,0.69795,0.69825,0.6977,0.6978,23500599930.0
2007-10-30 21:30:00,0.6978,0.698,0.69745,0.6979,25614399910.0
2007-10-30 22:00:00,0.6979,0.6981,0.6976,0.6978,15728299962.0
2007-10-30 22:30:00,0.6978,0.6979,0.6977,0.69785,8336000016.0
2007-10-30 23:00:00,0.69785,0.69805,0.69743,0.69785,7844599987.0
2007-10-30 23:30:00,0.69785,0.69825,0.69785,0.6981,10860100010.0
2007-10-31 00:00:00,0.6981,0.69825,0.69775,0.6981,9235499983.0
2007-10-31 00:30:00,0.6981,0.69815,0.69795,0.6981,5269600012.0
2007-10-31 01:00:00,0.6981,0.6982,0.69785,0.69815,5710900021.0
2007-10-31 01:30:00,0.6982,0.6982,0.69795,0.6981,7530999982.0
2007-10-31 02:00:00,0.6981,0.6983,0.69795,0.69805,12164100002.0
2007-10-31 02:30:00,0.69805,0.69805,0.69755,0.69765,16535999997.0
2007-10-31 03:00:00,0.69765,0.6979,0.6974,0.69775,14166500001.0
2007-10-31 03:30:00,0.69775,0.698,0.69765,0.69785,12624499983.0
2007-10-31 04:00:00,0.69785,0.698,0.6976,0.6977,13067499993.0
2007-10-31 04:30:00,0.6977,0.69795,0.69765,0.6978,9457099985.0
2007-10-31 05:00:00,0.6978,0.6979,0.69765,0.69775,9108399971.0
2007-10-31 05:30:00,0.69775,0.698,0.6977,0.69775,14485499986.0
2007-10-31 06:00:00,0.69775,0.69785,0.69755,0.6977,10477399981.0
2007-10-31 06:30:00,0.6977,0.69785,0.6976,0.6978,11300699999.0
2007-10-31 07:00:00,0.6978,0.6979,0.69765,0.69785,11099700009.0
2007-10-31 07:30:00,0.69785,0.69795,0.69765,0.6978,13364500001.0
2007-10-31 08:00:00,0.6978,0.6979,0.6974,0.6977,21362900002.0
2007-10-31 08:30:00,0.6977,0.69785,0.69725,0.6973,28809500008.0
2007-10-31 09:00:00,0.6973,0.69735,0.6966,0.69725,37764800041.0
2007-10-31 09:30:00,0.6969,0.6974,0.6966,0.6974,37566100058.0
2007-10-31 10:00:00,0.69735,0.6974,0.6966,0.6969,38720899996.0
2007-10-31 10:30:00,0.6969,0.6971,0.6957,0.69685,40897100021.0
2007-10-31 11:00:00,0.69685,0.6969,0.6963,0.6967,42435499925.0
2007-10-31 11:30:00,0.6969,0.6973,0.69575,0.69595,39316699881.0
2007-10-31 12:00:00,0.69595,0.6975,0.6959,0.6968,40098950001.0
2007-10-31 12:30:00,0.6975,0.6975,0.697,0.69705,38259099940.0
2007-10-31 13:00:00,0.69705,0.6976,0.6967,0.6975,35420999788.0
2007-10-31 13:30:00,0.6975,0.6975,0.697,0.6971,36235200036.0
2007-10-31 14:00:00,0.6972,0.6973,0.6967,0.69715,35349400078.0
2007-10-31 14:30:00,0.69705,0.6973,0.69675,0.6972,39014499902.0
2007-10-31 15:00:00,0.69715,0.6974,0.69705,0.69705,34780199871.0
2007-10-31 15:30:00,0.69705,0.6974,0.6969,0.6974,35785599945.0
2007-10-31 16:00:00,0.6973,0.6975,0.697,0.697,39695799881.0
2007-10-31 16:30:00,0.6971,0.69755,0.6963,0.6964,42073899871.0
2007-10-31 17:00:00,0.6963,0.6974,0.6958,0.6958,36941600034.0
2007-10-31 17:30:00,0.6959,0.6972,0.6956,0.6959,33843799963.0
2007-10-31 18:00:00,0.6964,0.6965,0.6956,0.6961,48246299673.0
2007-10-31 18:30:00,0.696,0.6961,0.6957,0.6959,32114199870.0
2007-10-31 19:00:00,0.6959,0.6964,0.6953,0.6961,42676500007.0
2007-10-31 19:30:00,0.6961,0.6967,0.6955,0.6966,43555999960.0
2007-10-31 20:00:00,0.6967,0.6968,0.69465,0.6954,42534399994.0
2007-10-31 20:30:00,0.6954,0.6968,0.69535,0.6966,46882399885.0
2007-10-31 21:00:00,0.6966,0.6969,0.6955,0.6959,32327499933.0
2007-10-31 21:30:00,0.6959,0.69675,0.69575,0.6966,31648999959.0
2007-10-31 22:00:00,0.6966,0.69685,0.6963,0.6968,20065199977.0
2007-10-31 22:30:00,0.6968,0.69685,0.6963,0.69645,11594500011.0
2007-10-31 23:00:00,0.69645,0.69645,0.6954,0.69557,5849800000.0
2007-10-31 23:30:00,0.69565,0.6958,0.69555,0.69555,7469999972.0
2007-11-01 00:00:00,0.6956,0.69585,0.69555,0.6957,6013599988.0
2007-11-01 00:30:00,0.6957,0.69575,0.69555,0.6956,7018499996.0
2007-11-01 01:00:00,0.6956,0.69575,0.6955,0.69555,8442499979.0
2007-11-01 01:30:00,0.6956,0.69575,0.6955,0.6957,9976499880.0
2007-11-01 02:00:00,0.69575,0.69585,0.6956,0.6958,11380099977.0
2007-11-01 02:30:00,0.6958,0.69595,0.69575,0.6959,16039599999.0
2007-11-01 03:00:00,0.6959,0.696,0.69565,0.6957,16065400006.0
2007-11-01 03:30:00,0.69575,0.69575,0.69555,0.6956,7381900002.0
2007-11-01 04:00:00,0.6956,0.6959,0.6955,0.6959,11094299941.0
2007-11-01 04:30:00,0.6959,0.696,0.6955,0.69575,6643599986.0
2007-11-01 05:00:00,0.69575,0.6959,0.69555,0.6956,6976700011.0
2007-11-01 05:30:00,0.6956,0.696,0.6955,0.6958,10043300000.0
2007-11-01 06:00:00,0.6958,0.696,0.6957,0.69595,6686999987.0
2007-11-01 06:30:00,0.69595,0.6961,0.6958,0.6959,7645699990.0
2007-11-01 07:00:00,0.6959,0.6962,0.6957,0.696,9255199997.0
2007-11-01 07:30:00,0.696,0.6961,0.6958,0.6958,7395300021.0
2007-11-01 08:00:00,0.6958,0.6958,0.69535,0.6955,17844299994.0
2007-11-01 08:30:00,0.6955,0.69575,0.69535,0.69555,18467199978.0
2007-11-01 09:00:00,0.69555,0.6958,0.6945,0.6956,40946699750.0
2007-11-01 09:30:00,0.6956,0.6957,0.694,0.6954,31749199927.0
2007-11-01 10:00:00,0.6954,0.6955,0.6943,0.6944,44190699963.0
2007-11-01 10:30:00,0.6947,0.6948,0.69425,0.6946,38661200038.0
2007-11-01 11:00:00,0.69425,0.6948,0.6941,0.6943,39229699935.0
2007-11-01 11:30:00,0.6943,0.6948,0.694,0.694,37563600000.0
2007-11-01 12:00:00,0.69455,0.6947,0.6932,0.69445,34878099959.0
2007-11-01 12:30:00,0.6945,0.6945,0.6927,0.69395,27267599946.0
2007-11-01 13:00:00,0.69395,0.694,0.6926,0.69315,41603700007.0
2007-11-01 13:30:00,0.6928,0.6933,0.6919,0.69265,44019092569.0
2007-11-01 14:00:00,0.6924,0.6931,0.6922,0.6926,40706699944.0
2007-11-01 14:30:00,0.6926,0.6931,0.6919,0.6929,44313999917.0
2007-11-01 15:00:00,0.6928,0.6935,0.69225,0.6928,42609199894.0
2007-11-01 15:30:00,0.6933,0.6937,0.69255,0.69275,50452400001.0
2007-11-01 16:00:00,0.6934,0.6938,0.69275,0.6938,32775800012.0
2007-11-01 16:30:00,0.6933,0.6938,0.693,0.6934,42459036898.0
2007-11-01 17:00:00,0.6933,0.69375,0.693,0.69365,37829899843.0
2007-11-01 17:30:00,0.6937,0.6938,0.6931,0.6935,38674700087.0
2007-11-01 18:00:00,0.69335,0.6938,0.69315,0.6935,34632599869.0
2007-11-01 18:30:00,0.69315,0.6941,0.6931,0.6936,40091799782.0
2007-11-01 19:00:00,0.6936,0.69395,0.6935,0.6938,35192049895.0
2007-11-01 19:30:00,0.6936,0.6942,0.69345,0.6936,26277100005.0
2007-11-01 20:00:00,0.6936,0.6943,0.69355,0.6943,40389499915.0
2007-11-01 20:30:00,0.69385,0.6946,0.69365,0.69385,33464899958.0
2007-11-01 21:00:00,0.6938,0.69425,0.6937,0.69415,34611799928.0
2007-11-01 21:30:00,0.69435,0.6947,0.6942,0.6943,34020199837.0
2007-11-01 22:00:00,0.6943,0.6944,0.6938,0.69385,18341900051.0
2007-11-01 22:30:00,0.69385,0.6939,0.6931,0.69325,12302899965.0
2007-11-01 23:00:00,0.69325,0.6936,0.6929,0.69325,10470499992.0
2007-11-01 23:30:00,0.69325,0.69405,0.69325,0.6939,7184599981.0
2007-11-02 00:00:00,0.69395,0.6941,0.6937,0.6941,10948699977.0
2007-11-02 00:30:00,0.6941,0.6943,0.69405,0.69415,9178999985.0
2007-11-02 01:00:00,0.69415,0.6942,0.69375,0.6942,15898099980.0
2007-11-02 01:30:00,0.6942,0.69445,0.69405,0.6942,17860399978.0
2007-11-02 02:00:00,0.6942,0.69475,0.6939,0.6941,19463699940.0
2007-11-02 02:30:00,0.69405,0.6942,0.6939,0.69405,12649399991.0
2007-11-02 03:00:00,0.69405,0.69415,0.6939,0.6941,6169699980.0
2007-11-02 03:30:00,0.6941,0.6943,0.69375,0.6939,11730900020.0
2007-11-02 04:00:00,0.6939,0.69405,0.69385,0.694,4975499996.0
2007-11-02 04:30:00,0.694,0.6943,0.69395,0.6941,10309699989.0
2007-11-02 05:00:00,0.6941,0.69445,0.694,0.69435,11445599963.0
2007-11-02 05:30:00,0.69435,0.6944,0.69405,0.69425,12249799960.0
2007-11-02 06:00:00,0.6943,0.69475,0.69425,0.6947,7375899980.0
2007-11-02 06:30:00,0.6947,0.6954,0.69465,0.6947,13626400006.0
2007-11-02 07:00:00,0.6947,0.695,0.69445,0.6945,19498499920.0
2007-11-02 07:30:00,0.6945,0.69455,0.69425,0.69445,17713499996.0
2007-11-02 08:00:00,0.69445,0.69475,0.69405,0.6946,19257799942.0
2007-11-02 08:30:00,0.6946,0.69465,0.69415,0.69435,12435380004.0
2007-11-02 09:00:00,0.6944,0.6949,0.69405,0.69445,42232300056.0
2007-11-02 09:30:00,0.69445,0.6948,0.6941,0.6947,41607199999.0
2007-11-02 10:00:00,0.69465,0.695,0.6942,0.6943,39816509202.0
2007-11-02 10:30:00,0.69425,0.6953,0.6939,0.6942,34733399937.0
2007-11-02 11:00:00,0.6942,0.6951,0.694,0.6942,35144499947.0
2007-11-02 11:30:00,0.6949,0.6953,0.6941,0.6952,47097400004.0
2007-11-02 12:00:00,0.6953,0.6955,0.69475,0.695,44820800124.0
2007-11-02 12:30:00,0.69505,0.6953,0.6945,0.6952,40950000000.0
2007-11-02 13:00:00,0.6952,0.6956,0.6948,0.69485,43113900107.0
2007-11-02 13:30:00,0.695,0.6961,0.6944,0.6956,43195899966.0
2007-11-02 14:00:00,0.6946,0.6959,0.6946,0.69505,48158199870.0
2007-11-02 14:30:00,0.69505,0.6963,0.69435,0.6949,45232899921.0
2007-11-02 15:00:00,0.695,0.6962,0.6948,0.69535,50498899769.0
2007-11-02 15:30:00,0.6958,0.696,0.6948,0.6948,46204399828.0
2007-11-02 16:00:00,0.6957,0.69615,0.69485,0.6954,46265399976.0
2007-11-02 16:30:00,0.6955,0.69595,0.6952,0.6955,46000599886.0
2007-11-02 17:00:00,0.6957,0.6959,0.6946,0.6955,42174699967.0
2007-11-02 17:30:00,0.6955,0.69565,0.6944,0.6948,50488600271.0
2007-11-02 18:00:00,0.6949,0.6955,0.6947,0.6952,47582899879.0
2007-11-02 18:30:00,0.6954,0.6954,0.6945,0.69495,37335399996.0
2007-11-02 19:00:00,0.69485,0.6953,0.69465,0.69525,43374599907.0
2007-11-02 19:30:00,0.69525,0.6954,0.6941,0.6948,23075000059.0
2007-11-02 20:00:00,0.6948,0.6949,0.69415,0.6943,38998299882.0
2007-11-02 20:30:00,0.6943,0.6945,0.694,0.694,27954899943.0
2007-11-02 21:00:00,0.694,0.69455,0.694,0.69445,26170499904.0
2007-11-02 21:30:00,0.69445,0.69475,0.6944,0.6945,21138900000.0
2007-11-02 22:00:00,0.6945,0.69495,0.6945,0.6946,13044099971.0
2007-11-02 22:30:00,0.6946,0.6947,0.69395,0.69395,17308168126.0
2007-11-05 00:00:00,0.6947,0.69473,0.69405,0.69467,4407324987.0
2007-11-05 00:30:00,0.69466,0.695,0.6944,0.6949,5283499981.0
2007-11-05 01:00:00,0.6949,0.6951,0.6946,0.69495,6920199991.0
2007-11-05 01:30:00,0.6949,0.695,0.6945,0.6946,7294200006.0
2007-11-05 02:00:00,0.6946,0.6947,0.69425,0.6944,17646800021.0
2007-11-05 02:30:00,0.6944,0.6945,0.6941,0.69415,8091000008.0
2007-11-05 03:00:00,0.6942,0.6945,0.69415,0.6945,10427200029.0
2007-11-05 03:30:00,0.6945,0.6945,0.69415,0.6944,6778199987.0
2007-11-05 04:00:00,0.6944,0.69465,0.6943,0.6945,10053599976.0
2007-11-05 04:30:00,0.69445,0.69455,0.6941,0.69415,10610599988.0
2007-11-05 05:00:00,0.69415,0.6942,0.69375,0.69415,18791799903.0
2007-11-05 05:30:00,0.69415,0.6942,0.69385,0.69395,14140399983.0
2007-11-05 06:00:00,0.69395,0.69395,0.6935,0.69355,18180099974.0
2007-11-05 06:30:00,0.69355,0.694,0.69345,0.694,14804600070.0
2007-11-05 07:00:00,0.694,0.69405,0.6936,0.6939,15868399930.0
2007-11-05 07:30:00,0.6939,0.69415,0.69355,0.69395,18189400002.0
2007-11-05 08:00:00,0.6939,0.69405,0.69365,0.69375,24933300049.0
2007-11-05 08:30:00,0.69375,0.69425,0.69375,0.6939,11341900023.0
2007-11-05 09:00:00,0.6939,0.6941,0.6935,0.69375,28378200072.0
2007-11-05 09:30:00,0.69375,0.6943,0.69365,0.69375,32940400050.0
2007-11-05 10:00:00,0.6945,0.6946,0.6935,0.69395,40149199998.0
2007-11-05 10:30:00,0.6941,0.6954,0.6938,0.6951,37867300051.0
2007-11-05 11:00:00,0.6952,0.6956,0.69355,0.6937,37102299986.0
2007-11-05 11:30:00,0.6937,0.6956,0.6937,0.6953,41031299975.0
2007-11-05 12:00:00,0.6942,0.6957,0.6942,0.69455,34019399954.0
2007-11-05 12:30:00,0.695,0.6952,0.6943,0.6948,44119999784.0
2007-11-05 13:00:00,0.6949,0.6958,0.69435,0.6955,40606299949.0
2007-11-05 13:30:00,0.6954,0.6958,0.69475,0.6955,30250799878.0
2007-11-05 14:00:00,0.695,0.696,0.6947,0.6957,26385550015.0
2007-11-05 14:30:00,0.6957,0.6962,0.6955,0.6957,32634399946.0
2007-11-05 15:00:00,0.69565,0.6962,0.6955,0.6961,33927499915.0
2007-11-05 15:30:00,0.69585,0.69635,0.6958,0.6959,41387975455.0
2007-11-05 16:00:00,0.6959,0.6962,0.6951,0.6952,39562249882.0
2007-11-05 16:30:00,0.6951,0.69645,0.6951,0.69585,48328749883.0
2007-11-05 17:00:00,0.6958,0.696,0.6952,0.6954,42550800001.0
2007-11-05 17:30:00,0.6953,0.6956,0.6952,0.6955,29678599912.0
2007-11-05 18:00:00,0.6956,0.6958,0.69535,0.69555,32344299984.0
2007-11-05 18:30:00,0.6958,0.696,0.6953,0.6959,35293799983.0
2007-11-05 19:00:00,0.6956,0.696,0.6956,0.69595,34603300011.0
2007-11-05 19:30:00,0.69595,0.6961,0.6956,0.69595,43585900138.0
2007-11-05 20:00:00,0.69595,0.696,0.6953,0.6957,36608799950.0
2007-11-05 20:30:00,0.6957,0.6957,0.69545,0.6956,34766699855.0
2007-11-05 21:00:00,0.6956,0.6956,0.6953,0.6955,34125899914.0
2007-11-05 21:30:00,0.6955,0.6956,0.69525,0.6954,24680200023.0
2007-11-05 22:00:00,0.6954,0.6958,0.6953,0.6957,28653100140.0
2007-11-05 22:30:00,0.6957,0.6957,0.6951,0.6953,37679100073.0
2007-11-05 23:00:00,0.6954,0.6955,0.6953,0.69545,28550499867.0
2007-11-05 23:30:00,0.69545,0.6955,0.6951,0.69525,19012599921.0
2007-11-06 00:00:00,0.69525,0.6955,0.69495,0.6954,11586800013.0
2007-11-06 00:30:00,0.6954,0.6957,0.69525,0.6956,8041400008.0
2007-11-06 01:00:00,0.6956,0.69565,0.6953,0.69535,11656500004.0
2007-11-06 01:30:00,0.69535,0.6958,0.69525,0.6956,11734199996.0
2007-11-06 02:00:00,0.6956,0.6958,0.69555,0.69565,16654199991.0
2007-11-06 02:30:00,0.69575,0.69575,0.69555,0.69565,18756299998.0
2007-11-06 03:00:00,0.69565,0.6957,0.69525,0.69535,22531599920.0
2007-11-06 03:30:00,0.6954,0.6954,0.69515,0.6953,18995500003.0
2007-11-06 04:00:00,0.6953,0.6953,0.69515,0.6953,15255399982.0
2007-11-06 04:30:00,0.6953,0.69555,0.69525,0.6954,13011000018.0
2007-11-06 05:00:00,0.6954,0.69545,0.69525,0.6954,19196499980.0
2007-11-06 05:30:00,0.6954,0.69565,0.69525,0.6956,18631199912.0
2007-11-06 06:00:00,0.6956,0.69565,0.69545,0.69555,11770999968.0
2007-11-06 06:30:00,0.69555,0.69565,0.6953,0.69545,18801000006.0
2007-11-06 07:00:00,0.69545,0.6955,0.695,0.6952,24288699945.0
2007-11-06 07:30:00,0.6952,0.6954,0.69495,0.69535,25094499974.0
2007-11-06 08:00:00,0.69535,0.6956,0.6952,0.69555,20962499980.0
2007-11-06 08:30:00,0.69555,0.696,0.6954,0.69585,31999699964.0
2007-11-06 09:00:00,0.69585,0.6962,0.69565,0.696,33511499962.0
2007-11-06 09:30:00,0.6956,0.6963,0.6951,0.6956,33400399996.0
2007-11-06 10:00:00,0.6956,0.6961,0.6953,0.6955,37940700027.0
2007-11-06 10:30:00,0.6955,0.6968,0.6953,0.6967,32567699878.0
2007-11-06 11:00:00,0.6956,0.6968,0.69555,0.6961,43751000062.0
2007-11-06 11:30:00,0.6961,0.69685,0.69605,0.69675,41849799931.0
2007-11-06 12:00:00,0.69675,0.6969,0.6961,0.6962,32912999967.0
2007-11-06 12:30:00,0.6964,0.6968,0.69625,0.6966,42509699807.0
2007-11-06 13:00:00,0.6963,0.6972,0.69625,0.69655,44813799839.0
2007-11-06 13:30:00,0.69655,0.6971,0.6965,0.69665,37282900094.0
2007-11-06 14:00:00,0.69665,0.6973,0.69665,0.6971,41570299789.0
2007-11-06 14:30:00,0.69705,0.69715,0.6965,0.6969,33704299924.0
2007-11-06 15:00:00,0.6968,0.6972,0.6967,0.6971,41687899892.0
2007-11-06 15:30:00,0.6967,0.6974,0.69655,0.6969,43011999973.0
2007-11-06 16:00:00,0.697,0.6973,0.69685,0.69725,48019099912.0
2007-11-06 16:30:00,0.6971,0.6976,0.6969,0.6969,24752699847.0
2007-11-06 17:00:00,0.6972,0.6975,0.69705,0.6972,31817299905.0
2007-11-06 17:30:00,0.6974,0.6978,0.697,0.697,40255199953.0
2007-11-06 18:00:00,0.697,0.6978,0.697,0.6975,27391900008.0
2007-11-06 18:30:00,0.69755,0.6979,0.6975,0.69765,32511499952.0
2007-11-06 19:00:00,0.6977,0.6979,0.69755,0.69765,28475099958.0
2007-11-06 19:30:00,0.6976,0.6979,0.69755,0.6978,24309000010.0
2007-11-06 20:00:00,0.6978,0.6978,0.69745,0.6976,21972800097.0
2007-11-06 20:30:00,0.6976,0.6979,0.69755,0.69765,28641999868.0
2007-11-06 21:00:00,0.69765,0.6977,0.6973,0.69735,27934799986.0
2007-11-06 21:30:00,0.69735,0.69745,0.69715,0.69725,34369599964.0
2007-11-06 22:00:00,0.69725,0.6976,0.6971,0.69745,36878599787.0
2007-11-06 22:30:00,0.69745,0.6975,0.6971,0.6973,32719599949.0
2007-11-06 23:00:00,0.6973,0.6974,0.69705,0.69715,21116799948.0
2007-11-06 23:30:00,0.69715,0.6976,0.69705,0.69715,17642399979.0
2007-11-07 00:00:00,0.69715,0.6973,0.69695,0.6973,11018899992.0
2007-11-07 00:30:00,0.6973,0.69755,0.69705,0.6975,7362799997.0
2007-11-07 01:00:00,0.6975,0.6978,0.6973,0.6976,17326099994.0
2007-11-07 01:30:00,0.6976,0.69775,0.69735,0.6976,9052299992.0
2007-11-07 02:00:00,0.6976,0.6976,0.69725,0.6975,12492299997.0
2007-11-07 02:30:00,0.6975,0.69755,0.69725,0.69735,11263399990.0
2007-11-07 03:00:00,0.69735,0.69745,0.69725,0.69735,15282299992.0
2007-11-07 03:30:00,0.69735,0.69745,0.69715,0.6973,11224199983.0
2007-11-07 04:00:00,0.6973,0.7001,0.6973,0.69975,27478699985.0
2007-11-07 04:30:00,0.6997,0.7002,0.69825,0.69875,36846999934.0
2007-11-07 05:00:00,0.6987,0.6992,0.69805,0.6988,33947399975.0
2007-11-07 05:30:00,0.6988,0.6993,0.6986,0.69885,17751299995.0
2007-11-07 06:00:00,0.69885,0.6992,0.69845,0.699,18530199998.0
2007-11-07 06:30:00,0.699,0.6994,0.69885,0.6989,17935099944.0
2007-11-07 07:00:00,0.6989,0.69955,0.69885,0.6994,22560399923.0
2007-11-07 07:30:00,0.6994,0.6996,0.69885,0.69905,21241999969.0
2007-11-07 08:00:00,0.69905,0.6991,0.6988,0.699,18980799874.0
2007-11-07 08:30:00,0.699,0.6991,0.69865,0.6987,17993199969.0
2007-11-07 09:00:00,0.6987,0.69895,0.69825,0.69825,39496999831.0
2007-11-07 09:30:00,0.69825,0.6986,0.698,0.6985,41497599878.0
2007-11-07 10:00:00,0.6985,0.6988,0.698,0.6982,25156799861.0
2007-11-07 10:30:00,0.6982,0.6988,0.69815,0.6988,48122500048.0
2007-11-07 11:00:00,0.6988,0.7,0.6979,0.6989,34323149987.0
2007-11-07 11:30:00,0.6989,0.6991,0.6979,0.6984,27748249978.0
2007-11-07 12:00:00,0.6984,0.6985,0.69745,0.6983,39775299946.0
2007-11-07 12:30:00,0.6983,0.6986,0.6979,0.69795,37626899955.0
2007-11-07 13:00:00,0.69795,0.6984,0.6979,0.6983,32157249885.0
2007-11-07 13:30:00,0.6983,0.699,0.6981,0.69855,37403956724.0
2007-11-07 14:00:00,0.69855,0.6997,0.6982,0.6984,33367699982.0
2007-11-07 14:30:00,0.6984,0.6992,0.6982,0.699,43765999961.0
2007-11-07 15:00:00,0.6981,0.6998,0.6977,0.69895,47485599908.0
2007-11-07 15:30:00,0.69895,0.69895,0.6972,0.69835,45339699918.0
2007-11-07 16:00:00,0.69835,0.6986,0.697,0.69795,46947499927.0
2007-11-07 16:30:00,0.69795,0.698,0.6968,0.6969,50383999907.0
2007-11-07 17:00:00,0.6968,0.6974,0.6965,0.6973,45879399908.0
2007-11-07 17:30:00,0.6967,0.6974,0.6966,0.69695,40230849950.0
2007-11-07 18:00:00,0.69695,0.6971,0.6964,0.6968,48230449772.0
2007-11-07 18:30:00,0.69685,0.6969,0.6964,0.6969,43963300008.0
2007-11-07 19:00:00,0.6964,0.6969,0.6964,0.6966,32313008888.0
2007-11-07 19:30:00,0.6966,0.6969,0.69625,0.69635,38652150005.0
2007-11-07 20:00:00,0.69635,0.6971,0.69635,0.69675,40271899950.0
2007-11-07 20:30:00,0.69675,0.6972,0.6966,0.697,43147499902.0
2007-11-07 21:00:00,0.697,0.6973,0.6967,0.6972,33997899918.0
2007-11-07 21:30:00,0.6972,0.69725,0.6961,0.6962,33361799980.0
2007-11-07 22:00:00,0.69685,0.69705,0.69605,0.69635,39549284594.0
2007-11-07 22:30:00,0.69635,0.6965,0.69595,0.6963,34872399976.0
2007-11-07 23:00:00,0.69635,0.6967,0.6962,0.6964,16779799970.0
2007-11-07 23:30:00,0.6964,0.6966,0.6961,0.69615,14579199924.0
2007-11-08 00:00:00,0.69615,0.69725,0.6958,0.69665,18382299952.0
2007-11-08 00:30:00,0.69665,0.69695,0.6962,0.6966,18775599997.0
2007-11-08 01:00:00,0.6966,0.6968,0.6963,0.6964,14998399993.0
2007-11-08 01:30:00,0.6965,0.6968,0.6961,0.69635,16675100013.0
2007-11-08 02:00:00,0.6964,0.6966,0.69595,0.6961,16778000006.0
2007-11-08 02:30:00,0.6961,0.69735,0.696,0.697,16527100027.0
2007-11-08 03:00:00,0.697,0.6976,0.6966,0.6974,25933500011.0
2007-11-08 03:30:00,0.6974,0.69745,0.6965,0.6969,30159499985.0
2007-11-08 04:00:00,0.6969,0.697,0.69635,0.6965,17457399995.0
2007-11-08 04:30:00,0.6965,0.6968,0.6964,0.69675,20786099974.0
2007-11-08 05:00:00,0.69675,0.6968,0.69603,0.69665,11008200009.0
2007-11-08 05:30:00,0.69665,0.69685,0.69625,0.69655,15403900004.0
2007-11-08 06:00:00,0.69655,0.697,0.6963,0.69685,21655399966.0
2007-11-08 06:30:00,0.69685,0.697,0.69665,0.6969,17972399996.0
2007-11-08 07:00:00,0.69685,0.69735,0.6968,0.6973,18146700017.0
2007-11-08 07:30:00,0.6973,0.6974,0.69685,0.69695,9440000017.0
2007-11-08 08:00:00,0.69695,0.69735,0.6962,0.6966,20791750008.0
2007-11-08 08:30:00,0.6966,0.69705,0.69645,0.6967,32187699992.0
2007-11-08 09:00:00,0.6967,0.6979,0.69655,0.6973,43091499987.0
2007-11-08 09:30:00,0.6973,0.6978,0.6971,0.69745,47917599989.0
2007-11-08 10:00:00,0.69745,0.6981,0.6971,0.6973,42201599946.0
2007-11-08 10:30:00,0.6973,0.6976,0.697,0.6974,43092299868.0
2007-11-08 11:00:00,0.6975,0.6978,0.69715,0.6977,42508749964.0
2007-11-08 11:30:00,0.6973,0.6976,0.6969,0.69745,33815799955.0
2007-11-08 12:00:00,0.697,0.6979,0.6966,0.69775,39387949957.0
2007-11-08 12:30:00,0.69775,0.6978,0.6965,0.697,40482400022.0
2007-11-08 13:00:00,0.6977,0.6978,0.6956,0.6966,36583199888.0
2007-11-08 13:30:00,0.6966,0.69835,0.6954,0.6958,32428765168.0
2007-11-08 14:00:00,0.6959,0.6963,0.6955,0.6958,39897450009.0
2007-11-08 14:30:00,0.696,0.6961,0.69545,0.6958,34104199907.0
2007-11-08 15:00:00,0.6958,0.6964,0.6957,0.696,34326699900.0
2007-11-08 15:30:00,0.69605,0.6964,0.69585,0.6963,40990999950.0
2007-11-08 16:00:00,0.69565,0.6969,0.6956,0.6962,47083100050.0
2007-11-08 16:30:00,0.6962,0.6966,0.6959,0.69625,32728699985.0
2007-11-08 17:00:00,0.69625,0.6969,0.6961,0.6966,49550412748.0
2007-11-08 17:30:00,0.6961,0.6967,0.69585,0.6967,43107949901.0
2007-11-08 18:00:00,0.6961,0.6969,0.6957,0.69665,31960450071.0
2007-11-08 18:30:00,0.69665,0.69665,0.6951,0.69605,37811199948.0
2007-11-08 19:00:00,0.6961,0.6964,0.6952,0.69535,19490899964.0
2007-11-08 19:30:00,0.69535,0.69575,0.695,0.69575,22935859034.0
2007-11-08 20:00:00,0.69575,0.69575,0.69545,0.69555,23381699894.0
2007-11-08 20:30:00,0.69555,0.6958,0.6953,0.69555,17068700007.0
2007-11-08 21:00:00,0.69555,0.696,0.6955,0.6956,13717400013.0
2007-11-08 21:30:00,0.6956,0.69575,0.6954,0.6956,16283199943.0
2007-11-08 22:00:00,0.6956,0.69585,0.6953,0.6955,14095499966.0
2007-11-08 22:30:00,0.6955,0.696,0.69525,0.69545,14999599994.0
2007-11-08 23:00:00,0.69545,0.6962,0.69535,0.6961,15761200051.0
2007-11-08 23:30:00,0.6961,0.69635,0.6959,0.6961,12992549956.0
2007-11-09 00:00:00,0.69605,0.69645,0.69595,0.6963,9147399958.0
2007-11-09 00:30:00,0.6963,0.69655,0.69615,0.69645,10360899975.0
2007-11-09 01:00:00,0.69645,0.6965,0.69635,0.69645,15525499855.0
2007-11-09 01:30:00,0.69645,0.6966,0.69605,0.6962,11530200009.0
2007-11-09 02:00:00,0.69625,0.69685,0.6961,0.69675,18337300105.0
2007-11-09 02:30:00,0.69675,0.697,0.69655,0.69675,22369600095.0
2007-11-09 03:00:00,0.69675,0.69765,0.6965,0.6968,28970849866.0
2007-11-09 03:30:00,0.6969,0.6973,0.69635,0.69645,42542400058.0
2007-11-09 04:00:00,0.69645,0.69705,0.69635,0.69675,34483400154.0
2007-11-09 04:30:00,0.69675,0.6972,0.69635,0.69675,33757799811.0
2007-11-09 05:00:00,0.69675,0.69705,0.69645,0.69695,29596599956.0
2007-11-09 05:30:00,0.69695,0.69735,0.69685,0.697,36995000082.0
2007-11-09 06:00:00,0.69715,0.6973,0.69675,0.6969,27148700062.0
2007-11-09 06:30:00,0.6969,0.69725,0.69675,0.69705,31769699907.0
2007-11-09 07:00:00,0.69705,0.69735,0.6969,0.69725,23753599762.0
2007-11-09 07:30:00,0.69725,0.6973,0.6965,0.6965,17229549953.0
2007-11-09 08:00:00,0.69705,0.69715,0.6963,0.6967,18782050036.0
2007-11-09 08:30:00,0.6967,0.69705,0.6962,0.6964,17687399993.0
2007-11-09 09:00:00,0.6964,0.69675,0.6962,0.69635,13763900034.0
2007-11-09 09:30:00,0.69635,0.69675,0.69605,0.69645,27789300003.0
2007-11-09 10:00:00,0.69645,0.6969,0.6958,0.69625,22999400121.0
2007-11-09 10:30:00,0.69625,0.6975,0.6962,0.69685,27467349922.0
2007-11-09 11:00:00,0.69685,0.6973,0.6963,0.69675,25333599938.0
2007-11-09 11:30:00,0.6971,0.69755,0.6959,0.69685,21653999905.0
2007-11-09 12:00:00,0.6968,0.6975,0.6959,0.6968,27569799969.0
2007-11-09 12:30:00,0.6968,0.6984,0.6958,0.6962,26957150034.0
2007-11-09 13:00:00,0.6962,0.6992,0.69585,0.6968,23669700111.0
2007-11-09 13:30:00,0.6968,0.7001,0.69605,0.6999,33039800165.0
2007-11-09 14:00:00,0.7,0.7007,0.6977,0.6988,48143799965.0
2007-11-09 14:30:00,0.6988,0.7004,0.6988,0.6996,34603799950.0
2007-11-09 15:00:00,0.70005,0.7007,0.6994,0.70035,23374650042.0
2007-11-09 15:30:00,0.70035,0.7006,0.6995,0.6998,21907849909.0
2007-11-09 16:00:00,0.6998,0.7002,0.69945,0.69985,23879450048.0
2007-11-09 16:30:00,0.69985,0.7005,0.6994,0.7004,40909099843.0
2007-11-09 17:00:00,0.7005,0.7014,0.7003,0.7006,39973099846.0
2007-11-09 17:30:00,0.7005,0.701,0.6998,0.701,45009000217.0
2007-11-09 18:00:00,0.7011,0.7015,0.7006,0.7014,51680400486.0
2007-11-09 18:30:00,0.7013,0.7015,0.7,0.7015,36707099669.0
2007-11-09 19:00:00,0.7012,0.7019,0.7011,0.7018,37552500028.0
2007-11-09 19:30:00,0.7016,0.7021,0.7011,0.70175,33521100164.0
2007-11-09 20:00:00,0.7018,0.7025,0.7015,0.7015,36194350138.0
2007-11-09 20:30:00,0.702,0.7023,0.7014,0.7019,25569199953.0
2007-11-09 21:00:00,0.7019,0.7021,0.7015,0.7016,14137500017.0
2007-11-09 21:30:00,0.70165,0.70185,0.7015,0.70165,10228099986.0
2007-11-09 22:00:00,0.7017,0.7017,0.70135,0.70145,6378499986.0
2007-11-09 22:30:00,0.70145,0.70175,0.70115,0.7016,19621099983.0
2007-11-09 23:00:00,0.7016,0.70197,0.70135,0.70187,33852199978.0
2007-11-09 23:30:00,0.70191,0.70231,0.70181,0.7019,31294600008.0
2007-11-12 00:00:00,0.7033,0.7047,0.7029,0.7039,15940799991.0
2007-11-12 00:30:00,0.7039,0.7039,0.703,0.7032,14250199931.0
2007-11-12 01:00:00,0.7032,0.7033,0.70265,0.7028,12148300006.0
2007-11-12 01:30:00,0.70275,0.703,0.70245,0.7026,12195299975.0
2007-11-12 02:00:00,0.7026,0.70275,0.7023,0.70255,27933000037.0
2007-11-12 02:30:00,0.70255,0.7031,0.70215,0.70265,24421199978.0
2007-11-12 03:00:00,0.70265,0.703,0.70215,0.7023,27583799919.0
2007-11-12 03:30:00,0.70225,0.70315,0.70195,0.7031,15968199995.0
2007-11-12 04:00:00,0.7031,0.7031,0.70245,0.70275,8966899984.0
2007-11-12 04:30:00,0.70275,0.70315,0.70245,0.7031,9357599995.0
2007-11-12 05:00:00,0.7031,0.70345,0.7029,0.703,19445899991.0
2007-11-12 05:30:00,0.70305,0.7035,0.70285,0.70335,30305049950.0
2007-11-12 06:00:00,0.70335,0.7042,0.70295,0.7042,29842249974.0
2007-11-12 06:30:00,0.7043,0.7043,0.70375,0.7042,28927099968.0
2007-11-12 07:00:00,0.70425,0.70445,0.70355,0.70415,27921099953.0
2007-11-12 07:30:00,0.70415,0.7042,0.7035,0.70365,25594200026.0
2007-11-12 08:00:00,0.70365,0.704,0.7035,0.7038,24446599974.0
2007-11-12 08:30:00,0.7038,0.7042,0.7024,0.704,23363640022.0
2007-11-12 09:00:00,0.704,0.70425,0.7024,0.7028,16958750034.0
2007-11-12 09:30:00,0.7028,0.703,0.7022,0.70245,34086400179.0
2007-11-12 10:00:00,0.7024,0.7029,0.7021,0.70265,27052700034.0
2007-11-12 10:30:00,0.70265,0.7034,0.701,0.7011,36601600129.0
2007-11-12 11:00:00,0.703,0.703,0.701,0.70255,24617499970.0
2007-11-12 11:30:00,0.70255,0.70255,0.701,0.70115,28012900003.0
2007-11-12 12:00:00,0.70115,0.7018,0.70075,0.70135,29032500091.0
2007-11-12 12:30:00,0.7015,0.7028,0.7011,0.7028,35522100045.0
2007-11-12 13:00:00,0.70145,0.7035,0.70105,0.7016,41253899991.0
2007-11-12 13:30:00,0.7016,0.7038,0.7012,0.70285,33251800194.0
2007-11-12 14:00:00,0.70285,0.7043,0.70245,0.7037,32811300068.0
2007-11-12 14:30:00,0.70345,0.7045,0.70315,0.7038,28857900049.0
2007-11-12 15:00:00,0.7038,0.7049,0.7036,0.70375,18420399970.0
2007-11-12 15:30:00,0.70375,0.7049,0.7037,0.70485,31832800011.0
2007-11-12 16:00:00,0.7047,0.7052,0.70435,0.7048,30702000055.0
2007-11-12 16:30:00,0.7048,0.7057,0.70475,0.70485,29357100034.0
2007-11-12 17:00:00,0.70485,0.7058,0.70445,0.7052,26697500065.0
2007-11-12 17:30:00,0.7052,0.7059,0.7048,0.7058,26225299934.0
2007-11-12 18:00:00,0.7058,0.70605,0.7052,0.70545,29897400038.0
2007-11-12 18:30:00,0.70545,0.7056,0.7049,0.70545,27399200099.0
2007-11-12 19:00:00,0.7054,0.7061,0.70505,0.7051,10871750010.0
2007-11-12 19:30:00,0.7051,0.7052,0.70455,0.70475,18968499965.0
2007-11-12 20:00:00,0.70475,0.7048,0.70435,0.7048,17445399998.0
2007-11-12 20:30:00,0.7048,0.7056,0.7047,0.7056,18101899969.0
2007-11-12 21:00:00,0.7056,0.7067,0.70545,0.7065,19782999919.0
2007-11-12 21:30:00,0.7065,0.7069,0.7063,0.7067,18319499997.0
2007-11-12 22:00:00,0.7067,0.70695,0.70655,0.7067,16540899955.0
2007-11-12 22:30:00,0.7067,0.7075,0.70655,0.7073,19058800040.0
2007-11-12 23:00:00,0.7073,0.7077,0.707,0.7073,20872123297.0
2007-11-12 23:30:00,0.7073,0.7078,0.70705,0.7076,23077699909.0
2007-11-13 00:00:00,0.7076,0.7077,0.70735,0.7075,8494300031.0
2007-11-13 00:30:00,0.70745,0.7076,0.70715,0.7072,12067199974.0
2007-11-13 01:00:00,0.7072,0.7075,0.70695,0.707,22734600221.0
2007-11-13 01:30:00,0.707,0.70705,0.7067,0.7068,15583900014.0
2007-11-13 02:00:00,0.7068,0.70735,0.7068,0.7072,27416699945.0
2007-11-13 02:30:00,0.70725,0.7078,0.7064,0.7076,32734600025.0
2007-11-13 03:00:00,0.7076,0.7076,0.7064,0.70695,22874500081.0
2007-11-13 03:30:00,0.70695,0.7071,0.7062,0.7065,26405000080.0
2007-11-13 04:00:00,0.7065,0.7068,0.7063,0.7065,30200919825.0
2007-11-13 04:30:00,0.7065,0.7071,0.70625,0.7068,30166299996.0
2007-11-13 05:00:00,0.7068,0.707,0.7066,0.7067,33659400042.0
2007-11-13 05:30:00,0.7067,0.70725,0.7064,0.7067,27566499956.0
2007-11-13 06:00:00,0.7067,0.707,0.7063,0.7066,28932300003.0
2007-11-13 06:30:00,0.7066,0.7067,0.70625,0.7063,36610300107.0
2007-11-13 07:00:00,0.70625,0.7069,0.7061,0.7067,24161299957.0
2007-11-13 07:30:00,0.7067,0.7068,0.70595,0.706,32562099977.0
2007-11-13 08:00:00,0.706,0.7069,0.70585,0.70635,25511799944.0
2007-11-13 08:30:00,0.70635,0.7077,0.7061,0.7065,43130200061.0
2007-11-13 09:00:00,0.7065,0.7074,0.70625,0.7069,46684499820.0
2007-11-13 09:30:00,0.7068,0.7077,0.7065,0.7068,37458199448.0
2007-11-13 10:00:00,0.7067,0.7074,0.7056,0.7057,49096499853.0
2007-11-13 10:30:00,0.7053,0.7068,0.7048,0.7056,38027600043.0
2007-11-13 11:00:00,0.7055,0.7068,0.7051,0.7052,46873200212.0
2007-11-13 11:30:00,0.7053,0.7061,0.7045,0.70555,48747899651.0
2007-11-13 12:00:00,0.7046,0.7059,0.7043,0.7052,41767800206.0
2007-11-13 12:30:00,0.7047,0.70555,0.7044,0.7047,35599500081.0
2007-11-13 13:00:00,0.7047,0.7052,0.70435,0.7047,44795199781.0
2007-11-13 13:30:00,0.705,0.70525,0.7045,0.7046,40682649866.0
2007-11-13 14:00:00,0.7045,0.70525,0.7044,0.7048,38676299947.0
2007-11-13 14:30:00,0.7049,0.70515,0.7043,0.70465,36201499990.0
2007-11-13 15:00:00,0.70465,0.70475,0.70435,0.7044,34667999937.0
2007-11-13 15:30:00,0.7043,0.70505,0.7039,0.7046,28085299844.0
2007-11-13 16:00:00,0.7045,0.7048,0.704,0.7046,39192699841.0
2007-11-13 16:30:00,0.7044,0.7048,0.7041,0.70465,45769500062.0
2007-11-13 17:00:00,0.70465,0.70465,0.704,0.70455,40190800058.0
2007-11-13 17:30:00,0.7039,0.70485,0.7038,0.7041,45123499352.0
2007-11-13 18:00:00,0.7045,0.70455,0.7039,0.704,35866699954.0
2007-11-13 18:30:00,0.7039,0.70425,0.7038,0.7041,35396799965.0
2007-11-13 19:00:00,0.70415,0.7044,0.7039,0.7044,36089299985.0
2007-11-13 19:30:00,0.7038,0.7047,0.70375,0.7047,36980199888.0
2007-11-13 20:00:00,0.70415,0.705,0.70395,0.705,35895000028.0
2007-11-13 20:30:00,0.70445,0.7052,0.70435,0.70475,33485299879.0
2007-11-13 21:00:00,0.70475,0.7057,0.70475,0.705,37950999920.0
2007-11-13 21:30:00,0.705,0.7055,0.70475,0.7054,34937700020.0
2007-11-13 22:00:00,0.7052,0.7059,0.7052,0.70535,33956000114.0
2007-11-13 22:30:00,0.70535,0.7055,0.7052,0.70525,33604500029.0
2007-11-13 23:00:00,0.70525,0.70535,0.7049,0.7049,23642199990.0
2007-11-13 23:30:00,0.7049,0.70515,0.7048,0.70485,21141849965.0
2007-11-14 00:00:00,0.70485,0.7051,0.7046,0.7047,8981000008.0
2007-11-14 00:30:00,0.7047,0.7049,0.70445,0.7048,12317550011.0
2007-11-14 01:00:00,0.7048,0.7051,0.7047,0.7048,16773349992.0
2007-11-14 01:30:00,0.7048,0.7049,0.70435,0.7046,18117999969.0
2007-11-14 02:00:00,0.7046,0.705,0.7046,0.7048,30587999721.0
2007-11-14 02:30:00,0.7048,0.7051,0.7046,0.7049,26586899962.0
2007-11-14 03:00:00,0.7049,0.7059,0.70475,0.7049,20254599996.0
2007-11-14 03:30:00,0.7049,0.7055,0.7048,0.7053,28879399974.0
2007-11-14 04:00:00,0.7057,0.7059,0.7052,0.7058,23192300003.0
2007-11-14 04:30:00,0.7054,0.7059,0.705,0.7053,26544399984.0
2007-11-14 05:00:00,0.7053,0.7055,0.70505,0.7053,24159849986.0
2007-11-14 05:30:00,0.7053,0.7054,0.7052,0.7054,12463600040.0
2007-11-14 06:00:00,0.7054,0.7057,0.70515,0.7055,16791699983.0
2007-11-14 06:30:00,0.7055,0.7058,0.7055,0.7057,25959499991.0
2007-11-14 07:00:00,0.7057,0.7057,0.7053,0.7056,24957799832.0
2007-11-14 07:30:00,0.7056,0.7056,0.70525,0.7054,28978699962.0
2007-11-14 08:00:00,0.7054,0.70585,0.7049,0.7057,37559899818.0
2007-11-14 08:30:00,0.7057,0.7059,0.7045,0.7046,38807299912.0
2007-11-14 09:00:00,0.70545,0.7059,0.7046,0.7056,41115500068.0
2007-11-14 09:30:00,0.7057,0.706,0.7047,0.7056,32819400569.0
2007-11-14 10:00:00,0.7055,0.7058,0.70475,0.7053,51666400588.0
2007-11-14 10:30:00,0.7054,0.7055,0.7046,0.7046,56726200538.0
2007-11-14 11:00:00,0.7045,0.70555,0.7045,0.7049,51352700090.0
2007-11-14 11:30:00,0.705,0.7091,0.7049,0.7089,61305000480.0
2007-11-14 12:00:00,0.7088,0.7112,0.7047,0.705,39408300097.0
2007-11-14 12:30:00,0.7104,0.7112,0.7075,0.7105,45870599696.0
2007-11-14 13:00:00,0.7106,0.71085,0.7091,0.7103,51395200336.0
2007-11-14 13:30:00,0.7102,0.7107,0.7098,0.7106,44073300125.0
2007-11-14 14:00:00,0.7097,0.7106,0.7097,0.7101,41615799977.0
2007-11-14 14:30:00,0.71,0.7106,0.7094,0.7095,36916000052.0
2007-11-14 15:00:00,0.7099,0.71025,0.7095,0.7101,51212699824.0
2007-11-14 15:30:00,0.7098,0.7103,0.7095,0.7102,45636047019.0
2007-11-14 16:00:00,0.7096,0.7106,0.7095,0.7104,38396286111.0
2007-11-14 16:30:00,0.70975,0.7112,0.7097,0.7111,42066800060.0
2007-11-14 17:00:00,0.711,0.7126,0.7103,0.7125,42829099999.0
2007-11-14 17:30:00,0.7126,0.7135,0.7106,0.71115,43929199924.0
2007-11-14 18:00:00,0.7124,0.7128,0.7111,0.7126,38946499944.0
2007-11-14 18:30:00,0.7126,0.7133,0.7125,0.7128,38679599999.0
2007-11-14 19:00:00,0.7126,0.7133,0.71205,0.7132,42372900078.0
2007-11-14 19:30:00,0.7133,0.7134,0.71265,0.7129,36191149896.0
2007-11-14 20:00:00,0.7129,0.7134,0.71275,0.7133,42659300038.0
2007-11-14 20:30:00,0.7133,0.7134,0.7126,0.7131,25170700071.0
2007-11-14 21:00:00,0.7127,0.7134,0.7126,0.71315,41330199795.0
2007-11-14 21:30:00,0.71315,0.7135,0.71265,0.7133,34381499954.0
2007-11-14 22:00:00,0.7127,0.7139,0.71265,0.7137,34420900051.0
2007-11-14 22:30:00,0.713,0.7144,0.71265,0.7137,39033300075.0
2007-11-14 23:00:00,0.7133,0.7141,0.71325,0.7136,33182299930.0
2007-11-14 23:30:00,0.7136,0.7145,0.71345,0.7136,31114599884.0
2007-11-15 00:00:00,0.7136,0.7142,0.7134,0.714,13000600011.0
2007-11-15 00:30:00,0.714,0.7143,0.7137,0.7142,15361099979.0
2007-11-15 01:00:00,0.7141,0.7143,0.7137,0.7138,24045799920.0
2007-11-15 01:30:00,0.7138,0.7138,0.713,0.7135,12318199976.0
2007-11-15 02:00:00,0.7135,0.7137,0.7129,0.7135,33178100070.0
2007-11-15 02:30:00,0.7135,0.7135,0.7128,0.713,20422099973.0
2007-11-15 03:00:00,0.713,0.7134,0.7125,0.7125,29028400018.0
2007-11-15 03:30:00,0.71275,0.713,0.71255,0.71285,29420100002.0
2007-11-15 04:00:00,0.7129,0.7134,0.71285,0.713,25294799975.0
2007-11-15 04:30:00,0.713,0.7134,0.71275,0.7133,25656399941.0
2007-11-15 05:00:00,0.7133,0.7136,0.713,0.71345,16730900057.0
2007-11-15 05:30:00,0.7134,0.7135,0.7133,0.71335,10979550002.0
2007-11-15 06:00:00,0.7133,0.7136,0.71325,0.7134,22463899990.0
2007-11-15 06:30:00,0.7134,0.7137,0.7134,0.71355,15264500026.0
2007-11-15 07:00:00,0.71355,0.7137,0.7134,0.71355,14663599976.0
2007-11-15 07:30:00,0.7136,0.71365,0.7134,0.7136,13384999984.0
2007-11-15 08:00:00,0.7136,0.7137,0.7129,0.713,22159800043.0
2007-11-15 08:30:00,0.7129,0.7141,0.7128,0.7134,41284700019.0
2007-11-15 09:00:00,0.714,0.7144,0.7129,0.7129,36809599883.0
2007-11-15 09:30:00,0.713,0.7131,0.7121,0.7122,47622400168.0
2007-11-15 10:00:00,0.7121,0.7134,0.7121,0.7134,51024000180.0
2007-11-15 10:30:00,0.7133,0.7156,0.7133,0.7156,49323200174.0
2007-11-15 11:00:00,0.7157,0.7166,0.71225,0.716,50198799953.0
2007-11-15 11:30:00,0.7159,0.7159,0.7141,0.71565,34280099905.0
2007-11-15 12:00:00,0.71565,0.71635,0.7142,0.7144,50163599941.0
2007-11-15 12:30:00,0.7145,0.7159,0.71435,0.7151,47817299739.0
2007-11-15 13:00:00,0.715,0.7151,0.71415,0.7148,41841800154.0
2007-11-15 13:30:00,0.7145,0.7153,0.71445,0.7146,36851699976.0
2007-11-15 14:00:00,0.7145,0.715,0.714,0.7142,40193400232.0
2007-11-15 14:30:00,0.7141,0.71545,0.7141,0.7146,48916199936.0
2007-11-15 15:00:00,0.7147,0.7149,0.7139,0.7142,51203799907.0
2007-11-15 15:30:00,0.7142,0.715,0.7138,0.714,43895399885.0
2007-11-15 16:00:00,0.7147,0.71475,0.714,0.7146,43411700024.0
2007-11-15 16:30:00,0.7144,0.715,0.7138,0.7149,49204699837.0
2007-11-15 17:00:00,0.715,0.7154,0.71405,0.7144,42288499938.0
2007-11-15 17:30:00,0.7144,0.7153,0.7142,0.7149,45338599911.0
2007-11-15 18:00:00,0.715,0.7155,0.7145,0.7149,46959399824.0
2007-11-15 18:30:00,0.715,0.7155,0.71445,0.7149,51914799989.0
2007-11-15 19:00:00,0.7149,0.7155,0.71465,0.7149,37984700029.0
2007-11-15 19:30:00,0.7149,0.71555,0.7147,0.71555,30425400259.0
2007-11-15 20:00:00,0.71555,0.71575,0.715,0.71505,38837199938.0
2007-11-15 20:30:00,0.71505,0.71515,0.71485,0.715,35741999864.0
2007-11-15 21:00:00,0.7151,0.7156,0.715,0.71505,33303300059.0
2007-11-15 21:30:00,0.71505,0.71535,0.71485,0.7151,31267300023.0
2007-11-15 22:00:00,0.715,0.71545,0.715,0.7151,36242099950.0
2007-11-15 22:30:00,0.7151,0.71545,0.7145,0.71515,34127300053.0
2007-11-15 23:00:00,0.7151,0.7154,0.7149,0.71495,19880649979.0
2007-11-15 23:30:00,0.71495,0.71495,0.71435,0.7144,19228099980.0
2007-11-16 00:00:00,0.71435,0.71465,0.71405,0.71445,6864900026.0
2007-11-16 00:30:00,0.71445,0.7151,0.71435,0.715,8711999971.0
2007-11-16 01:00:00,0.715,0.71515,0.71495,0.71505,11110999924.0
2007-11-16 01:30:00,0.71505,0.7152,0.71485,0.715,12893699975.0
2007-11-16 02:00:00,0.715,0.71515,0.71465,0.71505,12776099979.0
2007-11-16 02:30:00,0.71505,0.71595,0.715,0.71555,23565250049.0
2007-11-16 03:00:00,0.71555,0.7156,0.71515,0.7153,27910800049.0
2007-11-16 03:30:00,0.7153,0.7154,0.7149,0.71495,14298150002.0
2007-11-16 04:00:00,0.71495,0.716,0.7149,0.71575,31770700016.0
2007-11-16 04:30:00,0.71575,0.716,0.7156,0.71565,29911099974.0
2007-11-16 05:00:00,0.71565,0.716,0.7154,0.7158,27844000049.0
2007-11-16 05:30:00,0.7158,0.7159,0.7151,0.7153,22727100046.0
2007-11-16 06:00:00,0.715,0.71555,0.715,0.71525,20160800060.0
2007-11-16 06:30:00,0.7149,0.7152,0.7146,0.7152,21316599915.0
2007-11-16 07:00:00,0.7152,0.7152,0.7147,0.7149,23576300058.0
2007-11-16 07:30:00,0.7149,0.7149,0.7146,0.7148,10691399985.0
2007-11-16 08:00:00,0.7148,0.715,0.7146,0.7148,18579500060.0
2007-11-16 08:30:00,0.7148,0.71525,0.71455,0.71495,31180800014.0
2007-11-16 09:00:00,0.71495,0.7152,0.7145,0.71485,33852599962.0
2007-11-16 09:30:00,0.7148,0.7152,0.7143,0.7149,50499600189.0
2007-11-16 10:00:00,0.715,0.7151,0.71465,0.71475,47354399963.0
2007-11-16 10:30:00,0.7149,0.7153,0.7144,0.7153,44072299688.0
2007-11-16 11:00:00,0.7154,0.7164,0.71475,0.7162,44779299698.0
2007-11-16 11:30:00,0.7163,0.7171,0.7148,0.71525,45380699935.0
2007-11-16 12:00:00,0.71525,0.7162,0.7152,0.7161,31970299980.0
2007-11-16 12:30:00,0.7162,0.71655,0.7158,0.7161,24790200164.0
2007-11-16 13:00:00,0.7157,0.7163,0.7152,0.7159,41085799922.0
2007-11-16 13:30:00,0.7157,0.7162,0.7154,0.7154,39377400091.0
2007-11-16 14:00:00,0.71575,0.7165,0.7152,0.7157,36030700031.0
2007-11-16 14:30:00,0.7157,0.7161,0.7153,0.7154,31917599798.0
2007-11-16 15:00:00,0.71535,0.7165,0.7153,0.7161,30008200238.0
2007-11-16 15:30:00,0.716,0.7161,0.71565,0.716,37955600054.0
2007-11-16 16:00:00,0.71575,0.7165,0.71565,0.7158,36198300077.0
2007-11-16 16:30:00,0.7159,0.716,0.7151,0.7152,42841799692.0
2007-11-16 17:00:00,0.7151,0.71625,0.7151,0.7154,36054399748.0
2007-11-16 17:30:00,0.7153,0.716,0.7147,0.7153,40431199748.0
2007-11-16 18:00:00,0.71525,0.71555,0.7143,0.71545,50882999743.0
2007-11-16 18:30:00,0.71545,0.71545,0.7143,0.7145,39771299666.0
2007-11-16 19:00:00,0.7146,0.7155,0.7143,0.7144,45136600001.0
2007-11-16 19:30:00,0.7144,0.7148,0.71435,0.71455,26005199927.0
2007-11-16 20:00:00,0.71455,0.71485,0.71445,0.7148,21500800043.0
2007-11-16 20:30:00,0.7148,0.7151,0.71475,0.71495,15548099997.0
2007-11-16 21:00:00,0.71495,0.71505,0.71475,0.715,17927999981.0
2007-11-16 21:30:00,0.715,0.715,0.7144,0.7145,20032099984.0
2007-11-16 22:00:00,0.7145,0.7153,0.7138,0.71395,19787599955.0
2007-11-16 22:30:00,0.71395,0.714,0.71355,0.7137,13550299940.0
2007-11-16 23:00:00,0.71365,0.71388,0.71341,0.71384,24549349910.0
2007-11-16 23:30:00,0.71385,0.714,0.7133,0.71331,25446149921.0
2007-11-19 00:00:00,0.71398,0.7142,0.71364,0.7142,18690650004.0
2007-11-19 00:30:00,0.7142,0.7143,0.71395,0.71405,5860899980.0
2007-11-19 01:00:00,0.7141,0.7144,0.7139,0.714,13437000038.0
2007-11-19 01:30:00,0.714,0.7142,0.7138,0.714,16403199999.0
2007-11-19 02:00:00,0.71405,0.71455,0.71395,0.71415,32864200003.0
2007-11-19 02:30:00,0.71415,0.71435,0.71395,0.714,23446099946.0
2007-11-19 03:00:00,0.714,0.7143,0.71385,0.71425,25661000039.0
2007-11-19 03:30:00,0.71425,0.71445,0.71405,0.7143,27757399945.0
2007-11-19 04:00:00,0.7143,0.7144,0.71405,0.71415,25129700053.0
2007-11-19 04:30:00,0.7142,0.7143,0.71395,0.71425,26248350090.0
2007-11-19 05:00:00,0.71415,0.71445,0.7137,0.71415,28651499905.0
2007-11-19 05:30:00,0.71415,0.71435,0.71395,0.714,21465599933.0
2007-11-19 06:00:00,0.71405,0.7144,0.71365,0.71385,21630699998.0
2007-11-19 06:30:00,0.71385,0.7142,0.71365,0.71385,21275100055.0
2007-11-19 07:00:00,0.7141,0.71435,0.71375,0.7143,31531450029.0
2007-11-19 07:30:00,0.7142,0.7144,0.71365,0.714,27419499998.0
2007-11-19 08:00:00,0.7142,0.71435,0.7138,0.7143,27270299875.0
2007-11-19 08:30:00,0.71425,0.7152,0.7139,0.7141,33849300034.0
2007-11-19 09:00:00,0.7141,0.715,0.7139,0.7143,32383299957.0
2007-11-19 09:30:00,0.7144,0.7154,0.7142,0.71515,47724399575.0
2007-11-19 10:00:00,0.71515,0.71535,0.7139,0.7144,42857399933.0
2007-11-19 10:30:00,0.7144,0.7154,0.71425,0.7153,44685199782.0
2007-11-19 11:00:00,0.7152,0.71525,0.714,0.71435,37983500034.0
2007-11-19 11:30:00,0.71435,0.71485,0.7138,0.71455,38368899872.0
2007-11-19 12:00:00,0.7146,0.7146,0.7125,0.71415,44679700035.0
2007-11-19 12:30:00,0.7126,0.71435,0.7125,0.7138,41083800106.0
2007-11-19 13:00:00,0.7138,0.7139,0.7126,0.7128,46525800032.0
2007-11-19 13:30:00,0.7132,0.7141,0.71265,0.71295,41852400137.0
2007-11-19 14:00:00,0.71295,0.7145,0.71295,0.7133,41083799871.0
2007-11-19 14:30:00,0.7139,0.7142,0.71335,0.714,39917399802.0
2007-11-19 15:00:00,0.7141,0.71475,0.7138,0.714,37953999891.0
2007-11-19 15:30:00,0.7139,0.7142,0.7136,0.7138,38607600018.0
2007-11-19 16:00:00,0.7139,0.7147,0.7138,0.7146,52209900077.0
2007-11-19 16:30:00,0.7147,0.7148,0.7137,0.7141,40289999953.0
2007-11-19 17:00:00,0.7142,0.7153,0.7141,0.7152,39967000101.0
2007-11-19 17:30:00,0.71475,0.7157,0.71425,0.7157,31368991349.0
2007-11-19 18:00:00,0.7156,0.7157,0.7145,0.7153,27336975004.0
2007-11-19 18:30:00,0.7153,0.7158,0.71515,0.71575,35793999925.0
2007-11-19 19:00:00,0.7158,0.7159,0.7152,0.71555,36002399877.0
2007-11-19 19:30:00,0.71555,0.7161,0.7154,0.71575,33757349943.0
2007-11-19 20:00:00,0.71575,0.7163,0.7155,0.71615,37978524891.0
2007-11-19 20:30:00,0.71615,0.71635,0.7153,0.7154,34650499976.0
2007-11-19 21:00:00,0.7155,0.71645,0.7155,0.71605,31534900013.0
2007-11-19 21:30:00,0.71605,0.71625,0.7152,0.7155,33563899889.0
2007-11-19 22:00:00,0.7155,0.7159,0.7155,0.71575,38678199764.0
2007-11-19 22:30:00,0.7157,0.7159,0.7152,0.71555,23368899951.0
2007-11-19 23:00:00,0.71555,0.71565,0.715,0.7154,24139099881.0
2007-11-19 23:30:00,0.71535,0.7155,0.7149,0.7151,15938000012.0
2007-11-20 00:00:00,0.7149,0.7156,0.71485,0.7154,12177999999.0
2007-11-20 00:30:00,0.7153,0.7156,0.7149,0.71535,5271000011.0
2007-11-20 01:00:00,0.71535,0.7155,0.7152,0.71545,7732350010.0
2007-11-20 01:30:00,0.71545,0.7157,0.7152,0.7156,17021999859.0
2007-11-20 02:00:00,0.7156,0.7159,0.7155,0.7157,19441800067.0
2007-11-20 02:30:00,0.7157,0.71585,0.71545,0.7155,22544500043.0
2007-11-20 03:00:00,0.7156,0.71575,0.7152,0.71525,26872299997.0
2007-11-20 03:30:00,0.7151,0.7157,0.715,0.7154,24540199987.0
2007-11-20 04:00:00,0.7154,0.7156,0.7148,0.7152,29482599921.0
2007-11-20 04:30:00,0.7152,0.7154,0.7149,0.715,28254199902.0
2007-11-20 05:00:00,0.715,0.7153,0.71475,0.7149,27728099912.0
2007-11-20 05:30:00,0.7149,0.7155,0.7146,0.715,31047999865.0
2007-11-20 06:00:00,0.715,0.71525,0.71485,0.7149,25711600099.0
2007-11-20 06:30:00,0.7149,0.7155,0.7148,0.7154,30743799977.0
2007-11-20 07:00:00,0.7154,0.7157,0.7153,0.7156,16237799974.0
2007-11-20 07:30:00,0.71565,0.71565,0.71515,0.7153,22621799888.0
2007-11-20 08:00:00,0.7153,0.71555,0.7146,0.7152,26327399907.0
2007-11-20 08:30:00,0.7152,0.7154,0.71415,0.71475,45781599897.0
2007-11-20 09:00:00,0.7155,0.7157,0.714,0.7145,45948999901.0
2007-11-20 09:30:00,0.7152,0.7161,0.7149,0.71555,54217699872.0
2007-11-20 10:00:00,0.7156,0.7162,0.71475,0.7161,47280500219.0
2007-11-20 10:30:00,0.7152,0.7162,0.71485,0.716,42331419922.0
2007-11-20 11:00:00,0.716,0.7165,0.7157,0.7164,37405400071.0
2007-11-20 11:30:00,0.7165,0.7168,0.71565,0.7165,42977299879.0
2007-11-20 12:00:00,0.7166,0.7166,0.7159,0.716,38125900086.0
2007-11-20 12:30:00,0.7164,0.7165,0.7158,0.7162,45819500353.0
2007-11-20 13:00:00,0.7163,0.7168,0.716,0.7161,47257199970.0
2007-11-20 13:30:00,0.7161,0.7169,0.716,0.7166,39808200280.0
2007-11-20 14:00:00,0.7167,0.7173,0.71625,0.717,43340599859.0
2007-11-20 14:30:00,0.7169,0.7172,0.7163,0.7169,50009000379.0
2007-11-20 15:00:00,0.717,0.7172,0.7162,0.717,48260299948.0
2007-11-20 15:30:00,0.7167,0.7169,0.7165,0.7169,29589600041.0
2007-11-20 16:00:00,0.717,0.7172,0.71655,0.7166,31635500191.0
2007-11-20 16:30:00,0.7167,0.717,0.7159,0.717,45941399977.0
2007-11-20 17:00:00,0.717,0.7172,0.7158,0.7167,46690699827.0
2007-11-20 17:30:00,0.7167,0.7167,0.7156,0.7159,45188000057.0
2007-11-20 18:00:00,0.7158,0.7167,0.7158,0.7159,42843095893.0
2007-11-20 18:30:00,0.71595,0.7166,0.7156,0.716,23525899892.0
2007-11-20 19:00:00,0.716,0.7165,0.71585,0.71645,35551599978.0
2007-11-20 19:30:00,0.7165,0.7166,0.7162,0.71635,27918199948.0
2007-11-20 20:00:00,0.71635,0.7167,0.7161,0.7164,31847600117.0
2007-11-20 20:30:00,0.7163,0.7167,0.7162,0.7164,37255999953.0
2007-11-20 21:00:00,0.7164,0.7172,0.716,0.7168,35408699930.0
2007-11-20 21:30:00,0.7168,0.7173,0.71625,0.71665,34988999876.0
2007-11-20 22:00:00,0.71665,0.7174,0.7166,0.7172,37418600008.0
2007-11-20 22:30:00,0.7172,0.7179,0.71665,0.7168,32161100263.0
2007-11-20 23:00:00,0.7168,0.71745,0.71655,0.71725,26880000006.0
2007-11-20 23:30:00,0.71725,0.7182,0.7171,0.718,33629400067.0
2007-11-21 00:00:00,0.718,0.7183,0.71765,0.7178,11802700011.0
2007-11-21 00:30:00,0.7179,0.718,0.71755,0.7177,7586699996.0
2007-11-21 01:00:00,0.7177,0.7177,0.7173,0.7175,12708699971.0
2007-11-21 01:30:00,0.7175,0.7178,0.7172,0.7178,17976800003.0
2007-11-21 02:00:00,0.7178,0.7181,0.71735,0.7175,29467400036.0
2007-11-21 02:30:00,0.7175,0.7176,0.7171,0.7173,30195099809.0
2007-11-21 03:00:00,0.7173,0.7179,0.71705,0.7178,31521300032.0
2007-11-21 03:30:00,0.7178,0.7178,0.71725,0.7175,24181400032.0
2007-11-21 04:00:00,0.7175,0.7177,0.71715,0.7176,18607000094.0
2007-11-21 04:30:00,0.7176,0.7177,0.7171,0.7172,27237700024.0
2007-11-21 05:00:00,0.7172,0.7177,0.7172,0.71735,25353399956.0
2007-11-21 05:30:00,0.7179,0.7179,0.71735,0.7177,13616999948.0
2007-11-21 06:00:00,0.7177,0.7179,0.7174,0.7178,18420800042.0
2007-11-21 06:30:00,0.7173,0.7178,0.7173,0.7176,32748500085.0
2007-11-21 07:00:00,0.7179,0.7179,0.71725,0.7174,29498000016.0
2007-11-21 07:30:00,0.7174,0.71785,0.71735,0.71755,22065100036.0
2007-11-21 08:00:00,0.71755,0.7176,0.7172,0.71745,30493100167.0
2007-11-21 08:30:00,0.71745,0.7182,0.71695,0.7173,37194400054.0
2007-11-21 09:00:00,0.7174,0.7178,0.7168,0.7177,41426899947.0
2007-11-21 09:30:00,0.7177,0.7181,0.7174,0.7175,38467599830.0
2007-11-21 10:00:00,0.7176,0.7182,0.7173,0.71755,41057499799.0
2007-11-21 10:30:00,0.718,0.7198,0.7174,0.7195,50871600315.0
2007-11-21 11:00:00,0.7196,0.7198,0.7175,0.7182,40229800044.0
2007-11-21 11:30:00,0.7194,0.7203,0.7191,0.72,44503775049.0
2007-11-21 12:00:00,0.7199,0.7201,0.7191,0.71935,50527349898.0
2007-11-21 12:30:00,0.7194,0.7204,0.718,0.7201,46238225684.0
2007-11-21 13:00:00,0.7201,0.7201,0.7179,0.719,47334800081.0
2007-11-21 13:30:00,0.719,0.7195,0.71795,0.718,35648400099.0
2007-11-21 14:00:00,0.718,0.7201,0.71795,0.71915,38562120085.0
2007-11-21 14:30:00,0.71915,0.7203,0.71905,0.71965,37488739897.0
2007-11-21 15:00:00,0.71965,0.7205,0.7193,0.7199,35204049973.0
2007-11-21 15:30:00,0.7199,0.7206,0.71985,0.7204,46604900004.0
2007-11-21 16:00:00,0.7202,0.7206,0.72015,0.72055,31969925087.0
2007-11-21 16:30:00,0.72055,0.7207,0.7202,0.7205,38792549947.0
2007-11-21 17:00:00,0.7205,0.7211,0.72035,0.7206,36349425057.0
2007-11-21 17:30:00,0.7206,0.7212,0.7202,0.7202,41871599862.0
2007-11-21 18:00:00,0.7203,0.7213,0.7202,0.7208,37015700022.0
2007-11-21 18:30:00,0.7208,0.721,0.7191,0.72025,36898699928.0
2007-11-21 19:00:00,0.72035,0.7206,0.72005,0.7201,26039799915.0
2007-11-21 19:30:00,0.7201,0.7201,0.71915,0.71945,36809900084.0
2007-11-21 20:00:00,0.7195,0.7197,0.71925,0.7195,34139799957.0
2007-11-21 20:30:00,0.7195,0.7197,0.719,0.7195,32643300085.0
2007-11-21 21:00:00,0.7195,0.7196,0.71915,0.7193,25308200108.0
2007-11-21 21:30:00,0.7193,0.7194,0.7188,0.7193,30994399937.0
2007-11-21 22:00:00,0.7193,0.71945,0.7186,0.7193,29354300061.0
2007-11-21 22:30:00,0.7193,0.7194,0.71895,0.71925,23595900044.0
2007-11-21 23:00:00,0.7192,0.7195,0.7189,0.719,27972099799.0
2007-11-21 23:30:00,0.719,0.7193,0.7189,0.7193,14483599939.0
2007-11-22 00:00:00,0.7193,0.72,0.71915,0.7196,7272599998.0
2007-11-22 00:30:00,0.71955,0.7199,0.7192,0.7196,10768899948.0
2007-11-22 01:00:00,0.7196,0.7197,0.71935,0.7196,19705799933.0
2007-11-22 01:30:00,0.7196,0.72,0.71945,0.71995,13923900024.0
2007-11-22 02:00:00,0.71995,0.7203,0.71975,0.7202,18824299927.0
2007-11-22 02:30:00,0.7202,0.7204,0.7201,0.7202,9919099987.0
2007-11-22 03:00:00,0.7202,0.7203,0.7199,0.7201,17377599907.0
2007-11-22 03:30:00,0.7198,0.72025,0.7198,0.72005,18754200024.0
2007-11-22 04:00:00,0.72005,0.7205,0.7199,0.71995,24180499902.0
2007-11-22 04:30:00,0.71995,0.72015,0.71965,0.71985,10678900020.0
2007-11-22 05:00:00,0.71985,0.72015,0.7189,0.7192,17097700002.0
2007-11-22 05:30:00,0.71985,0.71995,0.7195,0.7196,25146100011.0
2007-11-22 06:00:00,0.7196,0.7196,0.7187,0.7193,29769499928.0
2007-11-22 06:30:00,0.7193,0.7196,0.7191,0.7192,21217199977.0
2007-11-22 07:00:00,0.7192,0.7194,0.7189,0.719,18402599871.0
2007-11-22 07:30:00,0.719,0.7194,0.7187,0.71915,23122399932.0
2007-11-22 08:00:00,0.71915,0.71935,0.7188,0.7193,19454400043.0
2007-11-22 08:30:00,0.7193,0.7197,0.7185,0.71915,26944399972.0
2007-11-22 09:00:00,0.71915,0.7194,0.7181,0.71915,18813600053.0
2007-11-22 09:30:00,0.71915,0.71955,0.7178,0.71865,37747199907.0
2007-11-22 10:00:00,0.7186,0.7193,0.71765,0.71815,33703099905.0
2007-11-22 10:30:00,0.7182,0.7191,0.7177,0.71835,33592299926.0
2007-11-22 11:00:00,0.71835,0.7193,0.7183,0.7189,33584600068.0
2007-11-22 11:30:00,0.719,0.71915,0.71825,0.7186,32673500109.0
2007-11-22 12:00:00,0.71845,0.7187,0.71825,0.7187,41857099999.0
2007-11-22 12:30:00,0.7184,0.71875,0.718,0.718,31861699940.0
2007-11-22 13:00:00,0.7181,0.7188,0.7179,0.7187,38138200038.0
2007-11-22 13:30:00,0.7187,0.7188,0.71805,0.71805,32418599998.0
2007-11-22 14:00:00,0.71805,0.7184,0.71795,0.7181,24254499993.0
2007-11-22 14:30:00,0.7185,0.71865,0.7181,0.7183,28284599959.0
2007-11-22 15:00:00,0.7183,0.7189,0.71825,0.7186,25944500058.0
2007-11-22 15:30:00,0.7186,0.71885,0.7184,0.7188,25877699943.0
2007-11-22 16:00:00,0.7188,0.7192,0.7185,0.7188,30590999871.0
2007-11-22 16:30:00,0.7188,0.7196,0.7184,0.719,32049199991.0
2007-11-22 17:00:00,0.719,0.7192,0.71855,0.71905,30856399940.0
2007-11-22 17:30:00,0.71905,0.7204,0.719,0.7204,33972300001.0
2007-11-22 18:00:00,0.7204,0.7205,0.7195,0.71995,28210099939.0
2007-11-22 18:30:00,0.71995,0.72075,0.7199,0.7207,17534899976.0
2007-11-22 19:00:00,0.7207,0.721,0.72005,0.72015,23208199982.0
2007-11-22 19:30:00,0.72015,0.721,0.7201,0.7209,24647899939.0
2007-11-22 20:00:00,0.7209,0.7209,0.71995,0.71995,16435700024.0
2007-11-22 20:30:00,0.7203,0.7207,0.7199,0.72035,7965799936.0
2007-11-22 21:00:00,0.72035,0.7204,0.71915,0.7195,14031899958.0
2007-11-22 21:30:00,0.7194,0.72005,0.71935,0.71995,11288400018.0
2007-11-22 22:00:00,0.71995,0.72015,0.7194,0.7199,8759099947.0
2007-11-22 22:30:00,0.7199,0.72,0.71965,0.7198,4992100008.0
2007-11-22 23:00:00,0.7198,0.7199,0.7192,0.7194,6560600014.0
2007-11-22 23:30:00,0.7194,0.7205,0.7193,0.71985,14269099967.0
2007-11-23 00:00:00,0.7199,0.72,0.71895,0.7194,8387800031.0
2007-11-23 00:30:00,0.7193,0.7197,0.7191,0.7196,4017900027.0
2007-11-23 01:00:00,0.7196,0.7201,0.7195,0.7198,10138300016.0
2007-11-23 01:30:00,0.7198,0.7201,0.7195,0.7201,11801700004.0
2007-11-23 02:00:00,0.7201,0.7202,0.7198,0.7201,22198099975.0
2007-11-23 02:30:00,0.7201,0.7202,0.7191,0.7194,19628999925.0
2007-11-23 03:00:00,0.7192,0.7198,0.71885,0.7196,31744400036.0
2007-11-23 03:30:00,0.71865,0.7209,0.71855,0.7191,43170000102.0
2007-11-23 04:00:00,0.7191,0.7197,0.7189,0.7196,26414500255.0
2007-11-23 04:30:00,0.7196,0.7208,0.71955,0.72045,28331799997.0
2007-11-23 05:00:00,0.72045,0.72065,0.72005,0.72045,19715999898.0
2007-11-23 05:30:00,0.72045,0.7205,0.71995,0.7203,23467000111.0
2007-11-23 06:00:00,0.7203,0.7206,0.71995,0.72045,26466799997.0
2007-11-23 06:30:00,0.72045,0.72085,0.72025,0.7206,21408400236.0
2007-11-23 07:00:00,0.72055,0.7209,0.72025,0.72075,24855700242.0
2007-11-23 07:30:00,0.7204,0.7213,0.7203,0.7208,30430899980.0
2007-11-23 08:00:00,0.7208,0.72085,0.7198,0.7203,23707299923.0
2007-11-23 08:30:00,0.7203,0.7208,0.72,0.7203,27078999972.0
2007-11-23 09:00:00,0.72035,0.7206,0.7192,0.71975,38469799972.0
2007-11-23 09:30:00,0.71975,0.7205,0.719,0.7195,36549499903.0
2007-11-23 10:00:00,0.7203,0.7204,0.7181,0.7194,43105800017.0
2007-11-23 10:30:00,0.71935,0.71985,0.7186,0.71955,40586199785.0
2007-11-23 11:00:00,0.7196,0.71965,0.71805,0.7182,38493999960.0
2007-11-23 11:30:00,0.7185,0.7193,0.7183,0.7188,43536300047.0
2007-11-23 12:00:00,0.7189,0.7197,0.7186,0.7187,42925399960.0
2007-11-23 12:30:00,0.7189,0.7195,0.71835,0.71885,44233949940.0
2007-11-23 13:00:00,0.7192,0.7196,0.7187,0.7195,40092199858.0
2007-11-23 13:30:00,0.7189,0.7205,0.71865,0.7201,38192700068.0
2007-11-23 14:00:00,0.7202,0.7203,0.7191,0.7196,33314099891.0
2007-11-23 14:30:00,0.7202,0.7206,0.7194,0.72015,48249799915.0
2007-11-23 15:00:00,0.72015,0.7209,0.71995,0.7205,33945600098.0
2007-11-23 15:30:00,0.7204,0.7206,0.7202,0.7204,30193500015.0
2007-11-23 16:00:00,0.7206,0.7213,0.7203,0.7203,40046700025.0
2007-11-23 16:30:00,0.7206,0.7207,0.7201,0.7206,26799300166.0
2007-11-23 17:00:00,0.7206,0.7211,0.7201,0.7204,40390699934.0
2007-11-23 17:30:00,0.7204,0.7207,0.72005,0.7207,31069700083.0
2007-11-23 18:00:00,0.7203,0.7211,0.72015,0.7209,25962200039.0
2007-11-23 18:30:00,0.7209,0.721,0.7194,0.72075,33305299979.0
2007-11-23 19:00:00,0.72075,0.7208,0.72015,0.7204,28380599978.0
2007-11-23 19:30:00,0.7204,0.7205,0.71935,0.7203,27261099955.0
2007-11-23 20:00:00,0.7202,0.7203,0.7198,0.72015,21433499973.0
2007-11-23 20:30:00,0.72015,0.7205,0.72005,0.7204,15851100043.0
2007-11-23 21:00:00,0.7204,0.72045,0.71965,0.7197,17844499999.0
2007-11-23 21:30:00,0.7198,0.72,0.7195,0.7199,45516600020.0
2007-11-23 22:00:00,0.7198,0.7203,0.71955,0.7199,36512600160.0
2007-11-23 22:30:00,0.72,0.72,0.7191,0.7192,45518200017.0
2007-11-23 23:00:00,0.71985,0.71995,0.71962,0.71975,17553099944.0
2007-11-23 23:30:00,0.71968,0.71983,0.719,0.719,20656099950.0
2007-11-26 00:00:00,0.71905,0.71925,0.71892,0.7191,22228999995.0
2007-11-26 00:30:00,0.7191,0.7192,0.7189,0.71915,11553000000.0
2007-11-26 01:00:00,0.7192,0.71925,0.719,0.7191,3028400000.0
2007-11-26 01:30:00,0.7191,0.71915,0.7186,0.71875,8938699998.0
2007-11-26 02:00:00,0.71875,0.71945,0.71875,0.71905,7922099999.0
2007-11-26 02:30:00,0.719,0.7195,0.7181,0.71915,17508799941.0
2007-11-26 03:00:00,0.71915,0.71925,0.71875,0.7188,26677499975.0
2007-11-26 03:30:00,0.71875,0.7189,0.718,0.7183,22220199920.0
2007-11-26 04:00:00,0.7183,0.7188,0.71795,0.7181,29996999973.0
2007-11-26 04:30:00,0.7181,0.7189,0.7179,0.7183,26223299959.0
2007-11-26 05:00:00,0.7183,0.71885,0.7182,0.7182,34841299888.0
2007-11-26 05:30:00,0.7183,0.7189,0.7182,0.7189,24588999985.0
2007-11-26 06:00:00,0.7189,0.7189,0.71795,0.71805,25868300008.0
2007-11-26 06:30:00,0.7181,0.7185,0.7179,0.718,27555500052.0
2007-11-26 07:00:00,0.7179,0.7182,0.71765,0.7177,25220200073.0
2007-11-26 07:30:00,0.71765,0.7182,0.7172,0.71775,28442499917.0
2007-11-26 08:00:00,0.7178,0.7183,0.7177,0.7183,28308799889.0
2007-11-26 08:30:00,0.7175,0.7191,0.7171,0.7188,38869099951.0
2007-11-26 09:00:00,0.7178,0.7185,0.7172,0.7183,34221000057.0
2007-11-26 09:30:00,0.7183,0.7191,0.71805,0.7183,39606800140.0
2007-11-26 10:00:00,0.7188,0.7188,0.7178,0.7182,42269399646.0
2007-11-26 10:30:00,0.7179,0.7187,0.7175,0.7179,42922099751.0
2007-11-26 11:00:00,0.7178,0.7185,0.7178,0.7183,31358300055.0
2007-11-26 11:30:00,0.7182,0.7183,0.7176,0.7181,30624699976.0
2007-11-26 12:00:00,0.71795,0.71845,0.7179,0.7183,31283099933.0
2007-11-26 12:30:00,0.7182,0.7183,0.7171,0.7181,41678099855.0
2007-11-26 13:00:00,0.7172,0.7183,0.7162,0.7183,37625299794.0
2007-11-26 13:30:00,0.7164,0.7175,0.7163,0.7171,42263100014.0
2007-11-26 14:00:00,0.7172,0.718,0.7162,0.7177,44809699832.0
2007-11-26 14:30:00,0.7178,0.7183,0.71635,0.7172,30160100027.0
2007-11-26 15:00:00,0.7181,0.7183,0.7175,0.7177,24179299918.0
2007-11-26 15:30:00,0.7178,0.7183,0.7177,0.7182,32133199979.0
2007-11-26 16:00:00,0.7183,0.71835,0.7177,0.7178,29129499998.0
2007-11-26 16:30:00,0.7178,0.7184,0.7176,0.7183,37903999862.0
2007-11-26 17:00:00,0.71825,0.7185,0.7177,0.7181,38879300187.0
2007-11-26 17:30:00,0.7182,0.7185,0.7177,0.7184,28005099870.0
2007-11-26 18:00:00,0.7185,0.7185,0.71775,0.7182,40551999929.0
2007-11-26 18:30:00,0.7182,0.7186,0.718,0.7185,34280300180.0
2007-11-26 19:00:00,0.7185,0.7186,0.71785,0.7181,34007900029.0
2007-11-26 19:30:00,0.7181,0.7184,0.71785,0.7182,18184300018.0
2007-11-26 20:00:00,0.7182,0.7182,0.71785,0.71795,25266500057.0
2007-11-26 20:30:00,0.718,0.7182,0.7176,0.7176,27306999891.0
2007-11-26 21:00:00,0.7176,0.7179,0.71715,0.7173,34332999925.0
2007-11-26 21:30:00,0.7173,0.7176,0.71715,0.7175,31226000106.0
2007-11-26 22:00:00,0.7175,0.7185,0.7173,0.7182,31712900016.0
2007-11-26 22:30:00,0.7175,0.7189,0.71725,0.7189,36610700107.0
2007-11-26 23:00:00,0.7189,0.7189,0.71815,0.71815,15343700025.0
2007-11-26 23:30:00,0.71815,0.7182,0.71765,0.7178,18833999991.0
2007-11-27 00:00:00,0.71785,0.71825,0.7176,0.7176,6859900023.0
2007-11-27 00:30:00,0.7178,0.71845,0.71755,0.7178,9111899982.0
2007-11-27 01:00:00,0.71785,0.71845,0.71775,0.71825,12543299940.0
2007-11-27 01:30:00,0.7183,0.719,0.71825,0.71875,13074400003.0
2007-11-27 02:00:00,0.7188,0.7188,0.71795,0.7182,27102899908.0
2007-11-27 02:30:00,0.7182,0.7182,0.7172,0.7177,25763199917.0
2007-11-27 03:00:00,0.7177,0.7178,0.71735,0.7174,28308599945.0
2007-11-27 03:30:00,0.71735,0.71755,0.7172,0.71725,18844200075.0
2007-11-27 04:00:00,0.7172,0.7174,0.71705,0.7173,24765999913.0
2007-11-27 04:30:00,0.7173,0.71745,0.7163,0.7164,29845900000.0
2007-11-27 05:00:00,0.7164,0.7175,0.71625,0.7172,49117199928.0
2007-11-27 05:30:00,0.7175,0.7176,0.7169,0.71715,37379899917.0
2007-11-27 06:00:00,0.7172,0.7175,0.7169,0.7173,32571299982.0
2007-11-27 06:30:00,0.7173,0.71735,0.71665,0.71715,21276240010.0
2007-11-27 07:00:00,0.71715,0.71725,0.7165,0.7169,12764400028.0
2007-11-27 07:30:00,0.7169,0.7171,0.71635,0.71675,14698100056.0
2007-11-27 08:00:00,0.7168,0.718,0.7165,0.71655,25095102527.0
2007-11-27 08:30:00,0.7166,0.7179,0.71655,0.7178,42488400000.0
2007-11-27 09:00:00,0.7178,0.7181,0.7162,0.7173,36706349902.0
2007-11-27 09:30:00,0.7165,0.7174,0.716,0.71685,45954600110.0
2007-11-27 10:00:00,0.7164,0.718,0.7163,0.7175,53554335052.0
2007-11-27 10:30:00,0.7176,0.7176,0.71605,0.7164,46114800218.0
2007-11-27 11:00:00,0.7164,0.7179,0.71635,0.7176,44178000224.0
2007-11-27 11:30:00,0.7179,0.7179,0.71715,0.7173,46644899892.0
2007-11-27 12:00:00,0.7178,0.718,0.71735,0.71785,32617700078.0
2007-11-27 12:30:00,0.71785,0.7179,0.71745,0.7178,30558575114.0
2007-11-27 13:00:00,0.7178,0.7181,0.7171,0.7179,43788275141.0
2007-11-27 13:30:00,0.7179,0.7182,0.7175,0.718,33085675064.0
2007-11-27 14:00:00,0.7181,0.7192,0.7175,0.719,47666300327.0
2007-11-27 14:30:00,0.7191,0.7196,0.71745,0.7181,46392000181.0
2007-11-27 15:00:00,0.7187,0.7191,0.718,0.7191,45420799989.0
2007-11-27 15:30:00,0.7186,0.7192,0.7182,0.7187,34663599895.0
2007-11-27 16:00:00,0.7183,0.7187,0.7177,0.71855,42884200147.0
2007-11-27 16:30:00,0.7177,0.7187,0.7175,0.71855,39509300093.0
2007-11-27 17:00:00,0.7179,0.7187,0.7176,0.71765,39274400004.0
2007-11-27 17:30:00,0.7178,0.718,0.7171,0.7172,45118800140.0
2007-11-27 18:00:00,0.7179,0.7182,0.7169,0.7171,42435300020.0
2007-11-27 18:30:00,0.7178,0.7179,0.7169,0.7173,42082300123.0
2007-11-27 19:00:00,0.7173,0.7176,0.71695,0.71715,33377499974.0
2007-11-27 19:30:00,0.71715,0.7175,0.71705,0.7175,26997499838.0
2007-11-27 20:00:00,0.7174,0.7176,0.7171,0.71745,37001399978.0
2007-11-27 20:30:00,0.7175,0.71775,0.717,0.7176,31390199892.0
2007-11-27 21:00:00,0.7176,0.7176,0.7166,0.7172,33372500137.0
2007-11-27 21:30:00,0.7172,0.7175,0.7165,0.7166,26823899916.0
2007-11-27 22:00:00,0.71725,0.7174,0.7164,0.7169,30729599997.0
2007-11-27 22:30:00,0.7169,0.7171,0.7165,0.71665,31865799922.0
2007-11-27 23:00:00,0.7167,0.71685,0.71645,0.7165,25202099930.0
2007-11-27 23:30:00,0.7165,0.7168,0.71615,0.7166,24193000070.0
2007-11-28 00:00:00,0.7166,0.7174,0.7164,0.717,10230000042.0
2007-11-28 00:30:00,0.717,0.7174,0.71695,0.71735,5735699987.0
2007-11-28 01:00:00,0.71735,0.71755,0.71715,0.71745,10099500028.0
2007-11-28 01:30:00,0.71745,0.7178,0.7173,0.71755,10403300011.0
2007-11-28 02:00:00,0.71755,0.7177,0.71715,0.7174,8502199989.0
2007-11-28 02:30:00,0.7174,0.718,0.717,0.71755,30438000077.0
2007-11-28 03:00:00,0.71755,0.7176,0.71715,0.7172,22945899917.0
2007-11-28 03:30:00,0.71725,0.71735,0.7167,0.7173,17449100112.0
2007-11-28 04:00:00,0.7173,0.71755,0.7171,0.7175,16380799945.0
2007-11-28 04:30:00,0.7175,0.7177,0.7172,0.7173,22044599977.0
2007-11-28 05:00:00,0.7173,0.7174,0.7168,0.7169,22259700063.0
2007-11-28 05:30:00,0.7169,0.7171,0.7168,0.71685,17562500064.0
2007-11-28 06:00:00,0.7166,0.717,0.7166,0.71685,12715400077.0
2007-11-28 06:30:00,0.71685,0.717,0.7166,0.71685,14551599979.0
2007-11-28 07:00:00,0.71685,0.717,0.7167,0.7168,11179599982.0
2007-11-28 07:30:00,0.7168,0.7169,0.71655,0.7166,14860100052.0
2007-11-28 08:00:00,0.7166,0.7172,0.71605,0.7161,27636200006.0
2007-11-28 08:30:00,0.7161,0.7167,0.7161,0.7165,30131800139.0
2007-11-28 09:00:00,0.7165,0.7172,0.7154,0.7154,32688600117.0
2007-11-28 09:30:00,0.7152,0.7169,0.7144,0.7149,45794700035.0
2007-11-28 10:00:00,0.715,0.71675,0.7147,0.71535,48825799665.0
2007-11-28 10:30:00,0.7156,0.7158,0.71455,0.7149,50082500144.0
2007-11-28 11:00:00,0.715,0.7157,0.7147,0.7151,49369300013.0
2007-11-28 11:30:00,0.7156,0.7158,0.7148,0.715,42306500017.0
2007-11-28 12:00:00,0.7151,0.7152,0.7148,0.715,39189300103.0
2007-11-28 12:30:00,0.7151,0.7156,0.7136,0.7137,40787200072.0
2007-11-28 13:00:00,0.7136,0.7153,0.7135,0.7136,33319400051.0
2007-11-28 13:30:00,0.7151,0.7157,0.7132,0.7138,41085599894.0
2007-11-28 14:00:00,0.7135,0.7142,0.7134,0.714,47561499918.0
2007-11-28 14:30:00,0.7141,0.7143,0.7134,0.71355,54252100070.0
2007-11-28 15:00:00,0.7139,0.7141,0.7127,0.7141,47403599824.0
2007-11-28 15:30:00,0.7141,0.7144,0.7126,0.7126,43119300158.0
2007-11-28 16:00:00,0.7141,0.7141,0.7124,0.7126,38522900143.0
2007-11-28 16:30:00,0.713,0.7132,0.7122,0.7123,42567100181.0
2007-11-28 17:00:00,0.7127,0.7133,0.7124,0.7126,40140099874.0
2007-11-28 17:30:00,0.7125,0.7131,0.7123,0.7128,43965299983.0
2007-11-28 18:00:00,0.7129,0.713,0.71235,0.7127,35945199986.0
2007-11-28 18:30:00,0.7127,0.7133,0.7122,0.7129,41278699965.0
2007-11-28 19:00:00,0.71285,0.7131,0.7126,0.7129,34032600023.0
2007-11-28 19:30:00,0.7129,0.7134,0.71285,0.71325,27890500062.0
2007-11-28 20:00:00,0.71325,0.7138,0.7131,0.7133,26895100076.0
2007-11-28 20:30:00,0.7133,0.714,0.71305,0.7139,27759899961.0
2007-11-28 21:00:00,0.71395,0.714,0.71305,0.71335,38190799995.0
2007-11-28 21:30:00,0.71335,0.7139,0.7129,0.7139,42437299944.0
2007-11-28 22:00:00,0.7125,0.71375,0.7124,0.71325,27979600021.0
2007-11-28 22:30:00,0.71325,0.7133,0.7125,0.7125,32761094525.0
2007-11-28 23:00:00,0.7125,0.7128,0.7124,0.7125,18901699990.0
2007-11-28 23:30:00,0.7125,0.7128,0.71215,0.7125,15696799978.0
2007-11-29 00:00:00,0.7125,0.7133,0.7124,0.71325,10946000019.0
2007-11-29 00:30:00,0.71325,0.71335,0.7127,0.7129,6777499988.0
2007-11-29 01:00:00,0.7129,0.71365,0.7129,0.7135,11907375013.0
2007-11-29 01:30:00,0.7136,0.71395,0.7134,0.7139,10631999976.0
2007-11-29 02:00:00,0.7139,0.7142,0.7137,0.7142,5329700005.0
2007-11-29 02:30:00,0.7142,0.7144,0.7138,0.71405,10563350025.0
2007-11-29 03:00:00,0.7141,0.7141,0.7131,0.7134,20233499932.0
2007-11-29 03:30:00,0.7134,0.7138,0.71325,0.71375,17112200020.0
2007-11-29 04:00:00,0.71375,0.71385,0.71335,0.71355,29269499997.0
2007-11-29 04:30:00,0.71355,0.71385,0.71325,0.71375,27779299951.0
2007-11-29 05:00:00,0.71375,0.714,0.7135,0.7139,13576099991.0
2007-11-29 05:30:00,0.7139,0.71415,0.71365,0.714,17276199987.0
2007-11-29 06:00:00,0.714,0.7145,0.71395,0.71425,15463200020.0
2007-11-29 06:30:00,0.7143,0.7143,0.71355,0.71375,17820299946.0
2007-11-29 07:00:00,0.71375,0.71375,0.7133,0.7135,13541999976.0
2007-11-29 07:30:00,0.7135,0.7142,0.71345,0.714,21936600016.0
2007-11-29 08:00:00,0.714,0.7148,0.7139,0.7147,36355000058.0
2007-11-29 08:30:00,0.7145,0.7153,0.7138,0.7139,34531800197.0
2007-11-29 09:00:00,0.7151,0.7152,0.7137,0.7142,45108014986.0
2007-11-29 09:30:00,0.7143,0.7153,0.7129,0.7129,39543999958.0
2007-11-29 10:00:00,0.7128,0.7148,0.7128,0.714,41856300193.0
2007-11-29 10:30:00,0.7143,0.7146,0.71335,0.7146,50683099983.0
2007-11-29 11:00:00,0.71295,0.7151,0.71285,0.714,48433650054.0
2007-11-29 11:30:00,0.7151,0.7153,0.71355,0.7148,47437550298.0
2007-11-29 12:00:00,0.7148,0.7153,0.7144,0.71525,34565999894.0
2007-11-29 12:30:00,0.71525,0.7154,0.7143,0.7149,45544900110.0
2007-11-29 13:00:00,0.7149,0.7152,0.7137,0.7149,33197299995.0
2007-11-29 13:30:00,0.7149,0.7151,0.714,0.7143,34190699911.0
2007-11-29 14:00:00,0.7143,0.7147,0.71365,0.714,34138078544.0
2007-11-29 14:30:00,0.714,0.7153,0.71385,0.7143,44080550058.0
2007-11-29 15:00:00,0.7143,0.7153,0.7143,0.7148,41817300096.0
2007-11-29 15:30:00,0.7148,0.7154,0.7147,0.7154,33885450049.0
2007-11-29 16:00:00,0.7154,0.7156,0.7149,0.71515,35269250055.0
2007-11-29 16:30:00,0.7159,0.7162,0.71495,0.71495,39330549975.0
2007-11-29 17:00:00,0.71495,0.7162,0.7149,0.71585,34473250092.0
2007-11-29 17:30:00,0.71585,0.7163,0.7151,0.7152,39683649951.0
2007-11-29 18:00:00,0.7153,0.7165,0.7153,0.71545,38802750106.0
2007-11-29 18:30:00,0.7155,0.7157,0.71515,0.7153,35956600047.0
2007-11-29 19:00:00,0.7153,0.7158,0.71525,0.7157,26375450035.0
2007-11-29 19:30:00,0.7157,0.71585,0.7151,0.7155,24468950031.0
2007-11-29 20:00:00,0.7155,0.7156,0.71535,0.7155,15067250006.0
2007-11-29 20:30:00,0.7154,0.71555,0.71505,0.7154,5630168990.0
2007-11-29 21:00:00,0.71545,0.7155,0.7151,0.71525,12237299992.0
2007-11-29 21:30:00,0.71525,0.7157,0.7152,0.71565,17085199996.0
2007-11-29 22:00:00,0.71565,0.7157,0.7154,0.71555,16020500013.0
2007-11-29 22:30:00,0.71555,0.7156,0.71495,0.7151,15206200013.0
2007-11-29 23:00:00,0.7151,0.7152,0.715,0.71505,9234849990.0
2007-11-29 23:30:00,0.715,0.7153,0.71495,0.715,11550149981.0
2007-11-30 00:00:00,0.715,0.7156,0.71485,0.71555,7889699958.0
2007-11-30 00:30:00,0.71555,0.7156,0.715,0.7151,6958699997.0
2007-11-30 01:00:00,0.7151,0.71525,0.7149,0.71515,14896799971.0
2007-11-30 01:30:00,0.71515,0.7156,0.71505,0.71545,13463200004.0
2007-11-30 02:00:00,0.71545,0.71585,0.7151,0.7154,22351400009.0
2007-11-30 02:30:00,0.7155,0.7156,0.7146,0.71495,28307899897.0
2007-11-30 03:00:00,0.71495,0.71495,0.7141,0.7145,21764800098.0
2007-11-30 03:30:00,0.7145,0.71495,0.71435,0.71445,26846600029.0
2007-11-30 04:00:00,0.7144,0.7149,0.7142,0.7144,21235900198.0
2007-11-30 04:30:00,0.7144,0.715,0.71415,0.7144,19179699874.0
2007-11-30 05:00:00,0.71435,0.7149,0.71435,0.7147,21313399905.0
2007-11-30 05:30:00,0.7147,0.7149,0.7145,0.7148,17200999990.0
2007-11-30 06:00:00,0.7148,0.7149,0.7143,0.71445,9864800007.0
2007-11-30 06:30:00,0.71445,0.7148,0.7143,0.7145,11699200024.0
2007-11-30 07:00:00,0.7145,0.7148,0.7143,0.71445,19553700154.0
2007-11-30 07:30:00,0.71445,0.71505,0.7143,0.71485,22296000132.0
2007-11-30 08:00:00,0.71485,0.71495,0.71435,0.7146,23754399992.0
2007-11-30 08:30:00,0.71465,0.71515,0.7146,0.715,14798599977.0
2007-11-30 09:00:00,0.715,0.715,0.71415,0.7145,13384649379.0
2007-11-30 09:30:00,0.7145,0.71495,0.714,0.71405,20435700055.0
2007-11-30 10:00:00,0.71405,0.71425,0.713,0.7133,22101300042.0
2007-11-30 10:30:00,0.71335,0.7141,0.71335,0.71375,20430400043.0
2007-11-30 11:00:00,0.71375,0.71385,0.7133,0.71385,23573799974.0
2007-11-30 11:30:00,0.71385,0.7139,0.7133,0.7137,26335100003.0
2007-11-30 12:00:00,0.71375,0.7149,0.7136,0.7141,28852800107.0
2007-11-30 12:30:00,0.7141,0.71475,0.7136,0.71475,29684000117.0
2007-11-30 13:00:00,0.7147,0.71495,0.7141,0.71425,16629575028.0
2007-11-30 13:30:00,0.71435,0.7144,0.7138,0.71435,24355200043.0
2007-11-30 14:00:00,0.71435,0.71435,0.71355,0.7142,16876999982.0
2007-11-30 14:30:00,0.71415,0.71475,0.71415,0.7146,22560449973.0
2007-11-30 15:00:00,0.7146,0.7149,0.7144,0.7145,19899999990.0
2007-11-30 15:30:00,0.7145,0.7149,0.71415,0.71445,26411999956.0
2007-11-30 16:00:00,0.71455,0.7161,0.71415,0.7144,21728099912.0
2007-11-30 16:30:00,0.7144,0.71535,0.7144,0.7151,26679200068.0
2007-11-30 17:00:00,0.7151,0.7163,0.7139,0.71575,31665625008.0
2007-11-30 17:30:00,0.71575,0.71605,0.7139,0.7141,23135900022.0
2007-11-30 18:00:00,0.7139,0.71455,0.7135,0.71425,31122159980.0
2007-11-30 18:30:00,0.71425,0.7147,0.71375,0.71415,19457699981.0
2007-11-30 19:00:00,0.7141,0.7145,0.71405,0.71425,19892399992.0
2007-11-30 19:30:00,0.7143,0.7145,0.71395,0.7143,18316799978.0
2007-11-30 20:00:00,0.71425,0.7144,0.7136,0.7138,20029200110.0
2007-11-30 20:30:00,0.7138,0.7138,0.7131,0.7132,10175500017.0
2007-11-30 21:00:00,0.7132,0.7132,0.71245,0.71255,17533700059.0
2007-11-30 21:30:00,0.71255,0.71255,0.7114,0.7116,20102399995.0
2007-11-30 22:00:00,0.7116,0.71165,0.7109,0.7116,15269399974.0
2007-11-30 22:30:00,0.7116,0.71165,0.71125,0.7115,8914099982.0
2007-11-30 23:00:00,0.7115,0.71155,0.71081,0.71099,20466299940.0
2007-11-30 23:30:00,0.711,0.71142,0.7107,0.71135,24893599953.0
2007-12-03 00:00:00,0.7123,0.71285,0.7122,0.71265,4417599988.0
2007-12-03 00:30:00,0.7128,0.7128,0.71195,0.7121,7369299992.0
2007-12-03 01:00:00,0.7121,0.7125,0.7121,0.7125,7941299980.0
2007-12-03 01:30:00,0.71245,0.71255,0.7122,0.71235,10798400000.0
2007-12-03 02:00:00,0.71235,0.713,0.7123,0.7129,17486299977.0
2007-12-03 02:30:00,0.7129,0.71295,0.71235,0.7126,24201999894.0
2007-12-03 03:00:00,0.7126,0.713,0.71185,0.71245,26360299844.0
2007-12-03 03:30:00,0.7127,0.71295,0.71235,0.71295,23965799994.0
2007-12-03 04:00:00,0.71295,0.71305,0.7124,0.7125,24655899920.0
2007-12-03 04:30:00,0.7125,0.7129,0.7125,0.7129,23136299927.0
2007-12-03 05:00:00,0.7128,0.7129,0.7126,0.7128,22016399834.0
2007-12-03 05:30:00,0.7128,0.7128,0.71245,0.7126,15303999944.0
2007-12-03 06:00:00,0.71255,0.7129,0.71245,0.7126,20469900006.0
2007-12-03 06:30:00,0.7126,0.71315,0.7125,0.71295,14935899986.0
2007-12-03 07:00:00,0.71295,0.71295,0.7125,0.71285,13828399989.0
2007-12-03 07:30:00,0.71285,0.7129,0.7125,0.71275,9787999986.0
2007-12-03 08:00:00,0.71275,0.7131,0.7126,0.71295,8315700027.0
2007-12-03 08:30:00,0.71295,0.713,0.7122,0.7127,11351400008.0
2007-12-03 09:00:00,0.71275,0.71285,0.71155,0.7125,16895900004.0
2007-12-03 09:30:00,0.7125,0.71365,0.7125,0.71335,22537299879.0
2007-12-03 10:00:00,0.71335,0.71345,0.71245,0.7127,19793099985.0
2007-12-03 10:30:00,0.7127,0.71295,0.7118,0.71275,20989300005.0
2007-12-03 11:00:00,0.71275,0.71285,0.7121,0.7127,23437849992.0
2007-12-03 11:30:00,0.7127,0.7127,0.7096,0.71115,23320700023.0
2007-12-03 12:00:00,0.7111,0.7112,0.71,0.7105,27254899947.0
2007-12-03 12:30:00,0.7105,0.7105,0.70925,0.70965,28032999987.0
2007-12-03 13:00:00,0.70965,0.71065,0.7095,0.71035,22527550047.0
2007-12-03 13:30:00,0.71035,0.7104,0.7096,0.7096,13618500046.0
2007-12-03 14:00:00,0.7096,0.71,0.7094,0.70985,22163799981.0
2007-12-03 14:30:00,0.70985,0.7104,0.70975,0.71025,23970950026.0
2007-12-03 15:00:00,0.71025,0.711,0.7102,0.71085,21665800019.0
2007-12-03 15:30:00,0.7109,0.7109,0.71005,0.7104,15476199986.0
2007-12-03 16:00:00,0.7104,0.71055,0.71005,0.7104,23713700072.0
2007-12-03 16:30:00,0.7104,0.7104,0.70975,0.7098,19293900051.0
2007-12-03 17:00:00,0.7098,0.7103,0.7088,0.7097,32527750177.0
2007-12-03 17:30:00,0.7097,0.7097,0.70895,0.7094,24822799882.0
2007-12-03 18:00:00,0.709,0.71,0.70885,0.70935,25211600029.0
2007-12-03 18:30:00,0.70935,0.7102,0.70925,0.7095,33061899975.0
2007-12-03 19:00:00,0.7095,0.71015,0.70945,0.71,18613799947.0
2007-12-03 19:30:00,0.71,0.7104,0.7099,0.7104,21673800053.0
2007-12-03 20:00:00,0.7104,0.71065,0.71015,0.71045,20750500075.0
2007-12-03 20:30:00,0.7105,0.7106,0.7099,0.71015,16304099991.0
2007-12-03 21:00:00,0.71015,0.71025,0.7097,0.7099,7944199962.0
2007-12-03 21:30:00,0.7099,0.71005,0.7096,0.7098,16821600031.0
2007-12-03 22:00:00,0.70975,0.71005,0.70975,0.71,16402399897.0
2007-12-03 22:30:00,0.71,0.71005,0.7098,0.70995,12657000035.0
2007-12-03 23:00:00,0.70995,0.71015,0.70965,0.71005,12794400006.0
2007-12-03 23:30:00,0.7101,0.7101,0.70955,0.7097,12954899998.0
2007-12-04 00:00:00,0.7097,0.7106,0.7096,0.7105,9829900000.0
2007-12-04 00:30:00,0.71045,0.7108,0.7103,0.7107,7391499997.0
2007-12-04 01:00:00,0.7107,0.7108,0.71035,0.71045,12943900014.0
2007-12-04 01:30:00,0.71045,0.71095,0.71035,0.71065,13922599979.0
2007-12-04 02:00:00,0.71065,0.7107,0.71005,0.7102,24497799993.0
2007-12-04 02:30:00,0.7102,0.7103,0.7096,0.70985,35345999881.0
2007-12-04 03:00:00,0.7098,0.71035,0.7097,0.71025,28542599913.0
2007-12-04 03:30:00,0.7101,0.7103,0.7098,0.70995,26019100215.0
2007-12-04 04:00:00,0.70995,0.71035,0.7097,0.7101,23405899977.0
2007-12-04 04:30:00,0.7101,0.7102,0.7099,0.7101,14584999955.0
2007-12-04 05:00:00,0.7101,0.7103,0.70985,0.71,13450300007.0
2007-12-04 05:30:00,0.71,0.7103,0.7099,0.7102,13888600010.0
2007-12-04 06:00:00,0.7102,0.71045,0.71005,0.7103,14629399986.0
2007-12-04 06:30:00,0.7103,0.7105,0.7101,0.71045,20233100041.0
2007-12-04 07:00:00,0.71045,0.71095,0.71035,0.71075,20719300008.0
2007-12-04 07:30:00,0.71075,0.7108,0.7105,0.7106,13809899994.0
2007-12-04 08:00:00,0.7106,0.71095,0.7104,0.71085,12302299990.0
2007-12-04 08:30:00,0.7108,0.7109,0.7106,0.7108,8507499974.0
2007-12-04 09:00:00,0.7108,0.7109,0.7102,0.71035,9165300011.0
2007-12-04 09:30:00,0.71035,0.71095,0.7098,0.70995,20139899952.0
2007-12-04 10:00:00,0.70995,0.71005,0.70925,0.7098,17688600000.0
2007-12-04 10:30:00,0.7098,0.7111,0.70905,0.70945,12306899983.0
2007-12-04 11:00:00,0.70945,0.7118,0.70935,0.71065,20850999926.0
2007-12-04 11:30:00,0.7107,0.7115,0.71055,0.71095,14180674225.0
2007-12-04 12:00:00,0.711,0.71215,0.7109,0.7116,21441425051.0
2007-12-04 12:30:00,0.7116,0.71195,0.7115,0.7118,23479000152.0
2007-12-04 13:00:00,0.7118,0.7142,0.7118,0.7129,30308700011.0
2007-12-04 13:30:00,0.7129,0.7143,0.7128,0.7143,20770561076.0
2007-12-04 14:00:00,0.7143,0.71455,0.71365,0.71375,21965687282.0
2007-12-04 14:30:00,0.7137,0.7155,0.71365,0.7142,19544599971.0
2007-12-04 15:00:00,0.7142,0.7159,0.71405,0.7152,25688274939.0
2007-12-04 15:30:00,0.7152,0.7157,0.715,0.71505,24926799983.0
2007-12-04 16:00:00,0.71505,0.7161,0.71505,0.71575,22908199943.0
2007-12-04 16:30:00,0.7158,0.71585,0.71535,0.71535,16725199976.0
2007-12-04 17:00:00,0.7154,0.717,0.7152,0.7157,21023899972.0
2007-12-04 17:30:00,0.7157,0.717,0.71535,0.71655,27795599991.0
2007-12-04 18:00:00,0.71655,0.7171,0.7165,0.7167,32709700035.0
2007-12-04 18:30:00,0.7167,0.71725,0.71665,0.7172,20016700004.0
2007-12-04 19:00:00,0.7172,0.7174,0.717,0.71715,15398799970.0
2007-12-04 19:30:00,0.71715,0.71715,0.71685,0.7171,13255600019.0
2007-12-04 20:00:00,0.7171,0.71735,0.7169,0.7173,11250000047.0
2007-12-04 20:30:00,0.7173,0.7176,0.7172,0.7176,14795699974.0
2007-12-04 21:00:00,0.7176,0.7177,0.71745,0.7176,16718100102.0
2007-12-04 21:30:00,0.7176,0.71765,0.7172,0.7176,14469399984.0
2007-12-04 22:00:00,0.7176,0.71785,0.7176,0.7178,10383799983.0
2007-12-04 22:30:00,0.7178,0.7178,0.7173,0.7174,11481100049.0
2007-12-04 23:00:00,0.7174,0.7174,0.71685,0.717,9012799985.0
2007-12-04 23:30:00,0.717,0.7173,0.7166,0.7166,8435800024.0
2007-12-05 00:00:00,0.7166,0.7168,0.7163,0.7167,9309499997.0
2007-12-05 00:30:00,0.7167,0.717,0.7166,0.7168,8412700002.0
2007-12-05 01:00:00,0.7168,0.71725,0.71665,0.71705,12460099955.0
2007-12-05 01:30:00,0.71705,0.7175,0.71685,0.717,9907400009.0
2007-12-05 02:00:00,0.717,0.7178,0.71695,0.7175,26613699966.0
2007-12-05 02:30:00,0.7175,0.7178,0.7172,0.71735,27079600046.0
2007-12-05 03:00:00,0.71735,0.7179,0.71725,0.7177,33266400051.0
2007-12-05 03:30:00,0.7178,0.7178,0.7175,0.7176,11011299952.0
2007-12-05 04:00:00,0.7176,0.71805,0.7175,0.71785,26561600060.0
2007-12-05 04:30:00,0.71785,0.71825,0.71765,0.71775,23075799938.0
2007-12-05 05:00:00,0.71775,0.71785,0.71725,0.7177,19890099942.0
2007-12-05 05:30:00,0.7177,0.7179,0.71755,0.71785,19391300013.0
2007-12-05 06:00:00,0.71785,0.7179,0.7172,0.71775,26230599794.0
2007-12-05 06:30:00,0.71775,0.7179,0.7174,0.71745,23068099950.0
2007-12-05 07:00:00,0.71745,0.7175,0.71715,0.71735,20842800014.0
2007-12-05 07:30:00,0.71735,0.7174,0.71715,0.7174,19933900098.0
2007-12-05 08:00:00,0.71725,0.71735,0.7171,0.7172,24171099984.0
2007-12-05 08:30:00,0.7172,0.7176,0.7171,0.7173,15485400064.0
2007-12-05 09:00:00,0.7173,0.7174,0.71675,0.7172,19370600064.0
2007-12-05 09:30:00,0.71725,0.71725,0.71695,0.7171,17941800050.0
2007-12-05 10:00:00,0.7204,0.7206,0.71745,0.7186,27246399893.0
2007-12-05 10:30:00,0.7186,0.7223,0.7186,0.72045,28193999947.0
2007-12-05 11:00:00,0.72045,0.72185,0.72025,0.72135,25183300002.0
2007-12-05 11:30:00,0.72135,0.72325,0.72135,0.72225,18798700022.0
2007-12-05 12:00:00,0.7223,0.7226,0.72155,0.722,21652799969.0
2007-12-05 12:30:00,0.722,0.7224,0.7213,0.72145,33676900137.0
2007-12-05 13:00:00,0.7215,0.7218,0.7214,0.7217,30684999950.0
2007-12-05 13:30:00,0.72175,0.7219,0.72135,0.7219,31959100072.0
2007-12-05 14:00:00,0.72185,0.72195,0.72145,0.7218,27781499872.0
2007-12-05 14:30:00,0.72195,0.72225,0.72175,0.72195,18763549916.0
2007-12-05 15:00:00,0.722,0.7226,0.72195,0.7223,33282800225.0
2007-12-05 15:30:00,0.7222,0.7223,0.7217,0.722,47550300480.0
2007-12-05 16:00:00,0.722,0.7224,0.7215,0.7224,48024100143.0
2007-12-05 16:30:00,0.7224,0.7227,0.72175,0.7227,39904500049.0
2007-12-05 17:00:00,0.7217,0.7227,0.7215,0.7226,44979449988.0
2007-12-05 17:30:00,0.7219,0.7233,0.72175,0.7228,44623800085.0
2007-12-05 18:00:00,0.7227,0.7237,0.72215,0.7227,37098599983.0
2007-12-05 18:30:00,0.7227,0.7237,0.7225,0.7228,34962900003.0
2007-12-05 19:00:00,0.7228,0.7238,0.72275,0.7231,38664149974.0
2007-12-05 19:30:00,0.72305,0.7238,0.7223,0.7237,38275499997.0
2007-12-05 20:00:00,0.7238,0.7238,0.7217,0.7231,36652549968.0
2007-12-05 20:30:00,0.7231,0.7231,0.7222,0.7224,24028800003.0
2007-12-05 21:00:00,0.7224,0.7225,0.72095,0.7212,41169200073.0
2007-12-05 21:30:00,0.7213,0.7216,0.7203,0.7214,41722800089.0
2007-12-05 22:00:00,0.72145,0.7218,0.7209,0.7213,31365200126.0
2007-12-05 22:30:00,0.7213,0.7213,0.7203,0.721,35510299960.0
2007-12-05 23:00:00,0.7216,0.7217,0.72055,0.72065,31671349967.0
2007-12-05 23:30:00,0.72065,0.7212,0.7206,0.7208,14841999976.0
2007-12-06 00:00:00,0.7209,0.7212,0.7204,0.7206,9337199959.0
2007-12-06 00:30:00,0.7206,0.7207,0.72005,0.72025,8841599973.0
2007-12-06 01:00:00,0.72025,0.72065,0.72005,0.72005,7919500000.0
2007-12-06 01:30:00,0.72005,0.72015,0.71985,0.7199,8011899996.0
2007-12-06 02:00:00,0.7199,0.72055,0.7199,0.7203,21290599929.0
2007-12-06 02:30:00,0.7203,0.72055,0.7201,0.72035,16412300092.0
2007-12-06 03:00:00,0.72035,0.72045,0.7199,0.72,22846899889.0
2007-12-06 03:30:00,0.71995,0.7202,0.71985,0.71995,26866500028.0
2007-12-06 04:00:00,0.72,0.72,0.71915,0.71925,27892600109.0
2007-12-06 04:30:00,0.71925,0.71945,0.719,0.71925,22405199948.0
2007-12-06 05:00:00,0.71925,0.7196,0.7191,0.71945,14428149938.0
2007-12-06 05:30:00,0.71945,0.72,0.7194,0.7197,29848899895.0
2007-12-06 06:00:00,0.7197,0.7199,0.7196,0.71985,22098099953.0
2007-12-06 06:30:00,0.71985,0.7201,0.7196,0.7197,27325100057.0
2007-12-06 07:00:00,0.71965,0.71985,0.7194,0.7198,19603000059.0
2007-12-06 07:30:00,0.7198,0.7198,0.7193,0.71975,20585000002.0
2007-12-06 08:00:00,0.71975,0.72015,0.71965,0.7199,22960500006.0
2007-12-06 08:30:00,0.7199,0.7203,0.7196,0.7197,15942200048.0
2007-12-06 09:00:00,0.71975,0.72015,0.71945,0.71955,13542650026.0
2007-12-06 09:30:00,0.71945,0.7208,0.71895,0.7207,26295600078.0
2007-12-06 10:00:00,0.7207,0.72085,0.7192,0.71965,19042999968.0
2007-12-06 10:30:00,0.71965,0.72015,0.71935,0.71945,17402100001.0
2007-12-06 11:00:00,0.71945,0.72,0.71915,0.7193,14388449989.0
2007-12-06 11:30:00,0.7193,0.7193,0.71805,0.71815,32511000142.0
2007-12-06 12:00:00,0.71815,0.71825,0.7177,0.7182,22789950027.0
2007-12-06 12:30:00,0.7182,0.71865,0.71805,0.7182,18699999985.0
2007-12-06 13:00:00,0.7182,0.71855,0.71795,0.71815,10564400015.0
2007-12-06 13:30:00,0.71815,0.7194,0.71765,0.71865,35329750009.0
2007-12-06 14:00:00,0.71865,0.72125,0.7181,0.71975,35115150062.0
2007-12-06 14:30:00,0.71975,0.7198,0.7186,0.71945,25874500003.0
2007-12-06 15:00:00,0.71945,0.7208,0.71825,0.7187,26659900007.0
2007-12-06 15:30:00,0.71865,0.7214,0.71825,0.71975,35416630093.0
2007-12-06 16:00:00,0.71975,0.7218,0.7195,0.7214,35964650022.0
2007-12-06 16:30:00,0.7214,0.72165,0.72115,0.72135,22005800006.0
2007-12-06 17:00:00,0.72135,0.72185,0.72125,0.72155,20600025032.0
2007-12-06 17:30:00,0.72155,0.7225,0.7212,0.7218,22457500000.0
2007-12-06 18:00:00,0.7218,0.7222,0.72115,0.72125,13581700002.0
2007-12-06 18:30:00,0.72125,0.72175,0.72075,0.7215,19684399968.0
2007-12-06 19:00:00,0.72145,0.7219,0.7214,0.7216,13784000036.0
2007-12-06 19:30:00,0.7216,0.72165,0.7212,0.72155,21914800022.0
2007-12-06 20:00:00,0.72155,0.722,0.72145,0.7219,20053399966.0
2007-12-06 20:30:00,0.7219,0.72235,0.7212,0.7217,28289699972.0
2007-12-06 21:00:00,0.72175,0.72195,0.72155,0.72165,13223500011.0
2007-12-06 21:30:00,0.72165,0.72185,0.7211,0.72115,9211850005.0
2007-12-06 22:00:00,0.72115,0.7217,0.72115,0.7215,7913799997.0
2007-12-06 22:30:00,0.7215,0.7217,0.72135,0.72165,11075899981.0
2007-12-06 23:00:00,0.72165,0.7221,0.72135,0.72155,6115800016.0
2007-12-06 23:30:00,0.72155,0.72175,0.72125,0.7215,4900800003.0
2007-12-07 00:00:00,0.7215,0.722,0.7212,0.7218,7157699997.0
2007-12-07 00:30:00,0.7218,0.722,0.7214,0.7218,5616500012.0
2007-12-07 01:00:00,0.7218,0.7222,0.72175,0.7221,6612200021.0
2007-12-07 01:30:00,0.7221,0.72265,0.72185,0.72245,10698199986.0
2007-12-07 02:00:00,0.72245,0.72245,0.7221,0.7223,25333943874.0
2007-12-07 02:30:00,0.7223,0.7225,0.7222,0.72245,19113399938.0
2007-12-07 03:00:00,0.72245,0.7225,0.72205,0.7224,14297299992.0
2007-12-07 03:30:00,0.7224,0.7226,0.7222,0.72235,8848099983.0
2007-12-07 04:00:00,0.72235,0.7226,0.7221,0.7222,15362500041.0
2007-12-07 04:30:00,0.7222,0.7225,0.72205,0.72245,16847999938.0
2007-12-07 05:00:00,0.7224,0.72265,0.72225,0.7224,19073300012.0
2007-12-07 05:30:00,0.7223,0.7225,0.72185,0.72205,14799499991.0
2007-12-07 06:00:00,0.722,0.7222,0.7217,0.72195,19213000023.0
2007-12-07 06:30:00,0.72195,0.72225,0.7217,0.722,17617100088.0
2007-12-07 07:00:00,0.72195,0.72205,0.72135,0.7215,14598100002.0
2007-12-07 07:30:00,0.7215,0.722,0.7215,0.7217,13882999988.0
2007-12-07 08:00:00,0.7217,0.7218,0.7209,0.72125,13253499994.0
2007-12-07 08:30:00,0.72125,0.72145,0.721,0.7212,7348700049.0
2007-12-07 09:00:00,0.7212,0.7221,0.7211,0.72195,12910000016.0
2007-12-07 09:30:00,0.72195,0.7223,0.7216,0.7222,17672900011.0
2007-12-07 10:00:00,0.7222,0.72225,0.7212,0.7217,14308600054.0
2007-12-07 10:30:00,0.7216,0.7223,0.7211,0.7211,18633099948.0
2007-12-07 11:00:00,0.7211,0.72125,0.72075,0.72105,22098899982.0
2007-12-07 11:30:00,0.72105,0.7214,0.7207,0.7211,16515600028.0
2007-12-07 12:00:00,0.7211,0.7211,0.7194,0.71995,20080650066.0
2007-12-07 12:30:00,0.71995,0.72065,0.71955,0.7206,27787100007.0
2007-12-07 13:00:00,0.7206,0.7206,0.7199,0.7202,15781200105.0
2007-12-07 13:30:00,0.7202,0.72045,0.7199,0.72025,16388400006.0
2007-12-07 14:00:00,0.72025,0.7206,0.7197,0.7203,36826799950.0
2007-12-07 14:30:00,0.7202,0.7214,0.7198,0.72045,39740799926.0
2007-12-07 15:00:00,0.7205,0.7216,0.71985,0.72025,33668100037.0
2007-12-07 15:30:00,0.72025,0.7222,0.71985,0.7213,39897699980.0
2007-12-07 16:00:00,0.7219,0.7226,0.7209,0.7215,38167699997.0
2007-12-07 16:30:00,0.7215,0.7223,0.72145,0.72195,39629299997.0
2007-12-07 17:00:00,0.722,0.72275,0.7217,0.72275,39662749992.0
2007-12-07 17:30:00,0.7221,0.7229,0.7219,0.7226,34160799903.0
2007-12-07 18:00:00,0.72185,0.72255,0.7217,0.7218,47625899749.0
2007-12-07 18:30:00,0.7222,0.7228,0.7218,0.72265,33330899972.0
2007-12-07 19:00:00,0.72265,0.72265,0.72155,0.72195,25089049951.0
2007-12-07 19:30:00,0.72195,0.7232,0.7214,0.72295,26708900006.0
2007-12-07 20:00:00,0.72295,0.723,0.7213,0.7229,30753899940.0
2007-12-07 20:30:00,0.7229,0.7229,0.72145,0.72155,24693600040.0
2007-12-07 21:00:00,0.72155,0.72165,0.72125,0.7215,15524100034.0
2007-12-07 21:30:00,0.7215,0.72155,0.72115,0.72125,14123599982.0
2007-12-07 22:00:00,0.7213,0.72135,0.7209,0.72125,15255400011.0
2007-12-07 22:30:00,0.7212,0.7213,0.7209,0.7212,5633350008.0
2007-12-07 23:00:00,0.7212,0.72136,0.72081,0.72107,16905899971.0
2007-12-07 23:30:00,0.72107,0.72175,0.72098,0.72156,17450699986.0
2007-12-10 00:00:00,0.7215,0.7217,0.7207,0.7208,21237999996.0
2007-12-10 00:30:00,0.7207,0.72125,0.72055,0.7208,18253800058.0
2007-12-10 01:00:00,0.7208,0.72115,0.72065,0.7207,10575300007.0
2007-12-10 01:30:00,0.7207,0.72085,0.72025,0.72065,7459400008.0
2007-12-10 02:00:00,0.72065,0.72085,0.7201,0.72075,4885000028.0
2007-12-10 02:30:00,0.7207,0.721,0.7205,0.72065,9897299990.0
2007-12-10 03:00:00,0.72065,0.7207,0.7203,0.72045,11456400027.0
2007-12-10 03:30:00,0.72045,0.72065,0.72037,0.7205,7267699994.0
2007-12-10 04:00:00,0.72045,0.7206,0.7203,0.72045,16617500044.0
2007-12-10 04:30:00,0.7204,0.7208,0.72035,0.7207,14015900083.0
2007-12-10 05:00:00,0.72075,0.72075,0.7204,0.72065,7924299981.0
2007-12-10 05:30:00,0.7206,0.72095,0.72055,0.7207,7598099984.0
2007-12-10 06:00:00,0.7207,0.72085,0.7205,0.7206,7652700003.0
2007-12-10 06:30:00,0.72065,0.72085,0.7206,0.7207,7332199977.0
2007-12-10 07:00:00,0.72065,0.72075,0.7198,0.7204,13779399959.0
2007-12-10 07:30:00,0.72035,0.7206,0.72005,0.7202,16445299965.0
2007-12-10 08:00:00,0.7203,0.7203,0.71975,0.72015,19259699960.0
2007-12-10 08:30:00,0.72015,0.7206,0.72005,0.7205,10201799990.0
2007-12-10 09:00:00,0.7205,0.7209,0.7204,0.7209,16794599972.0
2007-12-10 09:30:00,0.7209,0.721,0.7199,0.7205,24464499955.0
2007-12-10 10:00:00,0.7205,0.72115,0.7185,0.7207,37213399896.0
2007-12-10 10:30:00,0.7207,0.7207,0.718,0.7186,37417199907.0
2007-12-10 11:00:00,0.7186,0.7191,0.7179,0.71855,35007299833.0
2007-12-10 11:30:00,0.71855,0.7189,0.7181,0.71855,33806299881.0
2007-12-10 12:00:00,0.71855,0.719,0.7183,0.7186,30563199954.0
2007-12-10 12:30:00,0.71855,0.71875,0.7182,0.71855,28817000057.0
2007-12-10 13:00:00,0.71855,0.71905,0.71835,0.71895,26329199913.0
2007-12-10 13:30:00,0.71895,0.7194,0.71865,0.7193,35770399898.0
2007-12-10 14:00:00,0.71935,0.7196,0.71855,0.71915,41293699928.0
2007-12-10 14:30:00,0.7197,0.72,0.7188,0.7196,38055200041.0
2007-12-10 15:00:00,0.71955,0.7198,0.71945,0.7196,38651999951.0
2007-12-10 15:30:00,0.7196,0.72005,0.71945,0.7198,35333999919.0
2007-12-10 16:00:00,0.7197,0.72015,0.7192,0.71985,41760500072.0
2007-12-10 16:30:00,0.7188,0.7201,0.7187,0.71985,32878000001.0
2007-12-10 17:00:00,0.71985,0.7199,0.7183,0.71875,39792299950.0
2007-12-10 17:30:00,0.71875,0.7193,0.71865,0.719,37160399899.0
2007-12-10 18:00:00,0.719,0.7193,0.71805,0.71905,40255600000.0
2007-12-10 18:30:00,0.71905,0.7194,0.7189,0.7192,29883200044.0
2007-12-10 19:00:00,0.7192,0.7194,0.71855,0.7186,34278499850.0
2007-12-10 19:30:00,0.7186,0.71995,0.7186,0.7191,28765100036.0
2007-12-10 20:00:00,0.7195,0.7198,0.71915,0.7193,21009099967.0
2007-12-10 20:30:00,0.7191,0.7194,0.7189,0.7189,22753299959.0
2007-12-10 21:00:00,0.71915,0.7193,0.7186,0.7191,30522199961.0
2007-12-10 21:30:00,0.7191,0.71925,0.71885,0.71885,17212999931.0
2007-12-10 22:00:00,0.7189,0.7189,0.7185,0.7186,17066099980.0
2007-12-10 22:30:00,0.71855,0.7188,0.7185,0.7187,17472700032.0
2007-12-10 23:00:00,0.71865,0.71915,0.71835,0.7191,23739399980.0
2007-12-10 23:30:00,0.7191,0.7193,0.7187,0.7188,17884099920.0
2007-12-11 00:00:00,0.7188,0.71895,0.7185,0.71875,8559699931.0
2007-12-11 00:30:00,0.71875,0.7194,0.71875,0.7192,13067499923.0
2007-12-11 01:00:00,0.7192,0.7194,0.719,0.7193,11108699912.0
2007-12-11 01:30:00,0.7193,0.71955,0.71895,0.71935,23705700092.0
2007-12-11 02:00:00,0.7194,0.7195,0.71905,0.7192,15294500015.0
2007-12-11 02:30:00,0.71925,0.7193,0.7186,0.719,22317200039.0
2007-12-11 03:00:00,0.7183,0.7191,0.71825,0.7188,18576799984.0
2007-12-11 03:30:00,0.7188,0.7192,0.7187,0.71905,19469399958.0
2007-12-11 04:00:00,0.71905,0.7193,0.719,0.7192,20736199898.0
2007-12-11 04:30:00,0.7192,0.7194,0.71895,0.71895,15672399895.0
2007-12-11 05:00:00,0.71895,0.71935,0.71895,0.7193,15116899934.0
2007-12-11 05:30:00,0.7193,0.7195,0.71905,0.7193,7239499988.0
2007-12-11 06:00:00,0.71935,0.71945,0.7191,0.7193,6459600001.0
2007-12-11 06:30:00,0.7193,0.7197,0.71915,0.7194,17174999992.0
2007-12-11 07:00:00,0.7194,0.7196,0.71925,0.7195,14848600031.0
2007-12-11 07:30:00,0.71945,0.7195,0.7191,0.7192,10972499918.0
2007-12-11 08:00:00,0.7192,0.7193,0.7189,0.7191,7719600012.0
2007-12-11 08:30:00,0.71895,0.7195,0.71895,0.7195,17091700062.0
2007-12-11 09:00:00,0.7195,0.72,0.718,0.71915,36096100062.0
2007-12-11 09:30:00,0.7192,0.7193,0.7175,0.71775,39126799951.0
2007-12-11 10:00:00,0.7189,0.7189,0.7179,0.7187,37244809589.0
2007-12-11 10:30:00,0.7187,0.7193,0.7177,0.7188,33071999922.0
2007-12-11 11:00:00,0.71875,0.71905,0.7186,0.71865,28082699945.0
2007-12-11 11:30:00,0.71865,0.7187,0.7166,0.71715,32777099980.0
2007-12-11 12:00:00,0.71715,0.71765,0.7162,0.7172,43317199982.0
2007-12-11 12:30:00,0.7172,0.7173,0.7165,0.71675,28181299948.0
2007-12-11 13:00:00,0.7167,0.71715,0.7155,0.7166,40547299932.0
2007-12-11 13:30:00,0.7166,0.71665,0.716,0.7161,29447999956.0
2007-12-11 14:00:00,0.7161,0.7165,0.71535,0.7155,44597700069.0
2007-12-11 14:30:00,0.7155,0.7158,0.7153,0.7157,32808199827.0
2007-12-11 15:00:00,0.7167,0.7176,0.71575,0.7164,35398199965.0
2007-12-11 15:30:00,0.7164,0.7186,0.71615,0.7185,39962999907.0
2007-12-11 16:00:00,0.7186,0.7192,0.71685,0.7191,42459999952.0
2007-12-11 16:30:00,0.7176,0.7203,0.7176,0.7186,43809100033.0
2007-12-11 17:00:00,0.7186,0.7212,0.71825,0.71915,44861949983.0
2007-12-11 17:30:00,0.71915,0.7212,0.71915,0.7206,43526499979.0
2007-12-11 18:00:00,0.7206,0.7216,0.72015,0.7209,41867500010.0
2007-12-11 18:30:00,0.7214,0.72145,0.721,0.72115,24867420000.0
2007-12-11 19:00:00,0.72115,0.7213,0.7207,0.72095,27964200052.0
2007-12-11 19:30:00,0.72095,0.7211,0.7206,0.721,24904700007.0
2007-12-11 20:00:00,0.721,0.7214,0.7207,0.7209,21848399964.0
2007-12-11 20:30:00,0.7209,0.72115,0.7206,0.7207,20143800019.0
2007-12-11 21:00:00,0.7207,0.7215,0.72005,0.7206,35576300027.0
2007-12-11 21:30:00,0.7206,0.72135,0.7202,0.7206,37850477789.0
2007-12-11 22:00:00,0.72065,0.721,0.72025,0.72085,31939999960.0
2007-12-11 22:30:00,0.72085,0.72085,0.7199,0.7206,29290300009.0
2007-12-11 23:00:00,0.7206,0.7206,0.71985,0.72025,22923199937.0
2007-12-11 23:30:00,0.72025,0.7205,0.72,0.72,17236399971.0
2007-12-12 00:00:00,0.7202,0.72035,0.71995,0.7202,7735099976.0
2007-12-12 00:30:00,0.7202,0.7205,0.71975,0.7199,6940500018.0
2007-12-12 01:00:00,0.71985,0.72075,0.71985,0.7206,5180599999.0
2007-12-12 01:30:00,0.72045,0.7205,0.7199,0.72015,8651199991.0
2007-12-12 02:00:00,0.72015,0.7204,0.7197,0.7199,15433199976.0
2007-12-12 02:30:00,0.71985,0.7203,0.71955,0.7198,13742400033.0
2007-12-12 03:00:00,0.71975,0.7201,0.71975,0.7199,17589899933.0
2007-12-12 03:30:00,0.72005,0.7205,0.72,0.7201,17676700054.0
2007-12-12 04:00:00,0.7201,0.7202,0.7196,0.71995,10567499973.0
2007-12-12 04:30:00,0.71995,0.72015,0.71975,0.72,15995600031.0
2007-12-12 05:00:00,0.72,0.72015,0.71965,0.71995,8643699998.0
2007-12-12 05:30:00,0.71995,0.7201,0.71965,0.7198,13472738177.0
2007-12-12 06:00:00,0.7198,0.71995,0.7193,0.7194,15641899978.0
2007-12-12 06:30:00,0.7194,0.71965,0.7193,0.71955,10450800016.0
2007-12-12 07:00:00,0.7195,0.7198,0.71935,0.7197,9178699964.0
2007-12-12 07:30:00,0.7197,0.7202,0.71945,0.7201,25130599923.0
2007-12-12 08:00:00,0.72005,0.7201,0.7194,0.7196,18854699905.0
2007-12-12 08:30:00,0.7196,0.72,0.71945,0.7198,24239299975.0
2007-12-12 09:00:00,0.7198,0.7199,0.7185,0.7196,40206800093.0
2007-12-12 09:30:00,0.7196,0.7203,0.7183,0.7202,37846000112.0
2007-12-12 10:00:00,0.7202,0.72035,0.7182,0.71875,41927599842.0
2007-12-12 10:30:00,0.71875,0.7194,0.7182,0.7183,31568600037.0
2007-12-12 11:00:00,0.7183,0.7193,0.71825,0.71865,37220399937.0
2007-12-12 11:30:00,0.7189,0.7196,0.7185,0.7189,39492299861.0
2007-12-12 12:00:00,0.7189,0.7193,0.71875,0.7189,28084399937.0
2007-12-12 12:30:00,0.7181,0.7193,0.7179,0.71915,42059699993.0
2007-12-12 13:00:00,0.71915,0.71925,0.7182,0.71835,27552039756.0
2007-12-12 13:30:00,0.71835,0.7187,0.718,0.71825,25301123993.0
2007-12-12 14:00:00,0.71825,0.7187,0.7182,0.7186,21708399974.0
2007-12-12 14:30:00,0.7186,0.71875,0.7177,0.71855,22035199926.0
2007-12-12 15:00:00,0.71855,0.72015,0.7162,0.71835,33235199905.0
2007-12-12 15:30:00,0.71835,0.7184,0.7163,0.7171,49769740035.0
2007-12-12 16:00:00,0.7179,0.7183,0.7165,0.7176,40634099905.0
2007-12-12 16:30:00,0.7165,0.7177,0.7164,0.7171,45810099980.0
2007-12-12 17:00:00,0.7171,0.7178,0.7171,0.7175,43063599859.0
2007-12-12 17:30:00,0.7174,0.7177,0.717,0.7173,39585399985.0
2007-12-12 18:00:00,0.7172,0.7178,0.7171,0.7176,49531899861.0
2007-12-12 18:30:00,0.71755,0.718,0.71725,0.71735,40992699834.0
2007-12-12 19:00:00,0.71735,0.7183,0.7172,0.71765,43304499862.0
2007-12-12 19:30:00,0.7178,0.7188,0.71765,0.7179,27968599922.0
2007-12-12 20:00:00,0.7179,0.7187,0.7178,0.71855,32850400004.0
2007-12-12 20:30:00,0.71855,0.71885,0.7178,0.718,39954099906.0
2007-12-12 21:00:00,0.718,0.71875,0.718,0.7187,36267600015.0
2007-12-12 21:30:00,0.7187,0.7189,0.7183,0.7189,29546499951.0
2007-12-12 22:00:00,0.7186,0.71885,0.7183,0.7185,35300099933.0
2007-12-12 22:30:00,0.7185,0.7187,0.71825,0.7186,26982500003.0
2007-12-12 23:00:00,0.7186,0.7186,0.71825,0.71835,12325999969.0
2007-12-12 23:30:00,0.71835,0.71865,0.71825,0.7183,9491400014.0
2007-12-13 00:00:00,0.7183,0.7186,0.7181,0.7186,7368599969.0
2007-12-13 00:30:00,0.71865,0.7189,0.7185,0.7189,5335000002.0
2007-12-13 01:00:00,0.7189,0.719,0.71865,0.71885,10403099985.0
2007-12-13 01:30:00,0.71885,0.7194,0.7188,0.7193,9629899946.0
2007-12-13 02:00:00,0.7193,0.7201,0.71925,0.72005,22953900013.0
2007-12-13 02:30:00,0.72005,0.72035,0.7198,0.72015,4358499991.0
2007-12-13 03:00:00,0.72015,0.7202,0.7197,0.7198,8943399969.0
2007-12-13 03:30:00,0.7198,0.7198,0.7195,0.7197,4774600003.0
2007-12-13 04:00:00,0.7197,0.7199,0.71955,0.71975,4819000026.0
2007-12-13 04:30:00,0.71975,0.7198,0.71915,0.71935,6261399996.0
2007-12-13 05:00:00,0.71935,0.7194,0.71895,0.71915,18701999831.0
2007-12-13 05:30:00,0.71915,0.71915,0.71883,0.7191,7359199990.0
2007-12-13 06:00:00,0.7191,0.71915,0.7188,0.71905,19311300022.0
2007-12-13 06:30:00,0.719,0.7192,0.71895,0.7191,6347600002.0
2007-12-13 07:00:00,0.7191,0.71925,0.71886,0.719,8926099903.0
2007-12-13 07:30:00,0.71895,0.71925,0.71895,0.71915,9725299986.0
2007-12-13 08:00:00,0.71915,0.7198,0.71905,0.7195,17242100006.0
2007-12-13 08:30:00,0.71955,0.72055,0.7195,0.7204,23528400003.0
2007-12-13 09:00:00,0.7204,0.7207,0.7201,0.7203,30239899989.0
2007-12-13 09:30:00,0.7203,0.7209,0.72,0.7207,31892199972.0
2007-12-13 10:00:00,0.72065,0.7209,0.7197,0.7206,39178999889.0
2007-12-13 10:30:00,0.7206,0.72065,0.7195,0.7203,25678599984.0
2007-12-13 11:00:00,0.7203,0.72055,0.7192,0.72005,37224100071.0
2007-12-13 11:30:00,0.72,0.72005,0.71925,0.71965,31272099957.0
2007-12-13 12:00:00,0.71965,0.71965,0.71925,0.71965,24437599956.0
2007-12-13 12:30:00,0.71965,0.71965,0.7186,0.71915,31958800036.0
2007-12-13 13:00:00,0.71905,0.71935,0.7179,0.7186,34532700007.0
2007-12-13 13:30:00,0.7185,0.7192,0.7183,0.7188,28566200036.0
2007-12-13 14:00:00,0.7188,0.7193,0.7178,0.7185,32750426007.0
2007-12-13 14:30:00,0.7185,0.7195,0.71835,0.7192,31652849998.0
2007-12-13 15:00:00,0.71895,0.71965,0.7189,0.71935,26673999959.0
2007-12-13 15:30:00,0.71935,0.71965,0.7184,0.7184,48285900015.0
2007-12-13 16:00:00,0.7185,0.71945,0.7183,0.7186,36583599927.0
2007-12-13 16:30:00,0.7186,0.7187,0.7162,0.7185,49460699792.0
2007-12-13 17:00:00,0.7165,0.7187,0.716,0.7161,43468999983.0
2007-12-13 17:30:00,0.7171,0.7175,0.7153,0.7167,44093724961.0
2007-12-13 18:00:00,0.7166,0.7169,0.7149,0.71625,46878049820.0
2007-12-13 18:30:00,0.7161,0.7162,0.71525,0.7162,36033999907.0
2007-12-13 19:00:00,0.7154,0.71625,0.71485,0.7161,40026999809.0
2007-12-13 19:30:00,0.7161,0.7166,0.7158,0.7163,23519500053.0
2007-12-13 20:00:00,0.7166,0.7167,0.716,0.71625,30988899853.0
2007-12-13 20:30:00,0.71625,0.7171,0.71625,0.7166,23566249992.0
2007-12-13 21:00:00,0.7166,0.7172,0.71655,0.7167,32917099994.0
2007-12-13 21:30:00,0.71665,0.7173,0.7166,0.7171,19793450025.0
2007-12-13 22:00:00,0.7171,0.71735,0.71705,0.71735,21713899957.0
2007-12-13 22:30:00,0.7173,0.71735,0.7169,0.717,17274049976.0
2007-12-13 23:00:00,0.71695,0.717,0.7162,0.7164,27259700055.0
2007-12-13 23:30:00,0.7164,0.717,0.71615,0.7167,22102299869.0
2007-12-14 00:00:00,0.7167,0.717,0.7165,0.71665,9398699987.0
2007-12-14 00:30:00,0.7167,0.7167,0.71615,0.7164,6938799932.0
2007-12-14 01:00:00,0.7164,0.7168,0.7162,0.7166,5695300007.0
2007-12-14 01:30:00,0.7165,0.71685,0.71585,0.71605,10683900019.0
2007-12-14 02:00:00,0.716,0.71615,0.71525,0.71575,22027300013.0
2007-12-14 02:30:00,0.71575,0.7159,0.71545,0.71565,17118500006.0
2007-12-14 03:00:00,0.71565,0.716,0.7153,0.7159,21715099991.0
2007-12-14 03:30:00,0.7159,0.7162,0.7158,0.7161,11139499937.0
2007-12-14 04:00:00,0.7161,0.7168,0.716,0.71655,12242699944.0
2007-12-14 04:30:00,0.71655,0.7169,0.7162,0.7165,15050099931.0
2007-12-14 05:00:00,0.7165,0.7167,0.7162,0.71635,10268699935.0
2007-12-14 05:30:00,0.71635,0.7165,0.7159,0.7163,7452600017.0
2007-12-14 06:00:00,0.7163,0.7166,0.7161,0.7165,7492700019.0
2007-12-14 06:30:00,0.7165,0.7172,0.7164,0.717,13042199942.0
2007-12-14 07:00:00,0.717,0.7171,0.7164,0.7166,12827700001.0
2007-12-14 07:30:00,0.7166,0.71695,0.7161,0.71675,21299999994.0
2007-12-14 08:00:00,0.71675,0.71715,0.7165,0.717,15303049997.0
2007-12-14 08:30:00,0.717,0.7175,0.7164,0.71665,32274649862.0
2007-12-14 09:00:00,0.71665,0.7173,0.7161,0.71715,41230300066.0
2007-12-14 09:30:00,0.71715,0.7177,0.716,0.7168,29686899966.0
2007-12-14 10:00:00,0.7168,0.71705,0.7156,0.7165,30434800024.0
2007-12-14 10:30:00,0.7165,0.71655,0.71605,0.71615,29855899974.0
2007-12-14 11:00:00,0.71615,0.7165,0.7157,0.7161,32156199960.0
2007-12-14 11:30:00,0.7161,0.7163,0.71515,0.71575,33213133333.0
2007-12-14 12:00:00,0.71555,0.71665,0.71525,0.7165,33866300011.0
2007-12-14 12:30:00,0.71645,0.7169,0.7152,0.71685,32760249909.0
2007-12-14 13:00:00,0.71685,0.71685,0.71545,0.71565,32313400038.0
2007-12-14 13:30:00,0.71565,0.71625,0.7152,0.71605,22780199962.0
2007-12-14 14:00:00,0.71605,0.71615,0.7152,0.7157,22574099944.0
2007-12-14 14:30:00,0.7157,0.7161,0.7154,0.7156,26280399915.0
2007-12-14 15:00:00,0.7156,0.71655,0.7153,0.7162,20723999933.0
2007-12-14 15:30:00,0.7162,0.71635,0.7144,0.71555,38084199996.0
2007-12-14 16:00:00,0.71555,0.71565,0.7142,0.7148,36101400086.0
2007-12-14 16:30:00,0.7148,0.71545,0.714,0.7146,41785499896.0
2007-12-14 17:00:00,0.7147,0.7156,0.71405,0.7147,45574996942.0
2007-12-14 17:30:00,0.7146,0.71465,0.7139,0.7144,47273859106.0
2007-12-14 18:00:00,0.7145,0.7148,0.7142,0.71455,32144499944.0
2007-12-14 18:30:00,0.71475,0.7148,0.7139,0.71445,36994300040.0
2007-12-14 19:00:00,0.71445,0.71485,0.71435,0.71475,24659199973.0
2007-12-14 19:30:00,0.71475,0.7156,0.71415,0.7146,32667449854.0
2007-12-14 20:00:00,0.7146,0.7154,0.7144,0.7148,20123549928.0
2007-12-14 20:30:00,0.71475,0.7157,0.7146,0.7155,29939799880.0
2007-12-14 21:00:00,0.7156,0.7156,0.71485,0.71505,28400999960.0
2007-12-14 21:30:00,0.715,0.71575,0.715,0.7155,24471349965.0
2007-12-14 22:00:00,0.7155,0.7157,0.7149,0.71525,22598800024.0
2007-12-14 22:30:00,0.7153,0.71535,0.7147,0.71495,23233349985.0
2007-12-14 23:00:00,0.71495,0.7154,0.71479,0.715,16072699935.0
2007-12-14 23:30:00,0.71502,0.71522,0.71473,0.71496,19080999908.0
2007-12-17 00:00:00,0.71404,0.71429,0.7135,0.7137,11592100019.0
2007-12-17 00:30:00,0.7137,0.7143,0.7136,0.7143,4856299999.0
2007-12-17 01:00:00,0.7143,0.71505,0.714,0.715,5745499998.0
2007-12-17 01:30:00,0.715,0.71545,0.7147,0.7148,5012900000.0
2007-12-17 02:00:00,0.7148,0.7155,0.7148,0.7152,11149900014.0
2007-12-17 02:30:00,0.7152,0.71555,0.71495,0.7154,6507299995.0
2007-12-17 03:00:00,0.7154,0.71555,0.7151,0.71535,3751900009.0
2007-12-17 03:30:00,0.71525,0.7154,0.71495,0.71515,8110499983.0
2007-12-17 04:00:00,0.7151,0.7155,0.715,0.71525,5297100001.0
2007-12-17 04:30:00,0.71525,0.7155,0.71495,0.71535,7179500010.0
2007-12-17 05:00:00,0.71535,0.7155,0.71465,0.7149,9538755298.0
2007-12-17 05:30:00,0.7148,0.7151,0.7148,0.71495,8867100000.0
2007-12-17 06:00:00,0.71495,0.7152,0.71445,0.71475,4941000009.0
2007-12-17 06:30:00,0.71475,0.7151,0.7145,0.71505,9606900042.0
2007-12-17 07:00:00,0.71505,0.7152,0.7149,0.7152,3791299989.0
2007-12-17 07:30:00,0.71515,0.7155,0.715,0.71535,6030600015.0
2007-12-17 08:00:00,0.71535,0.7154,0.71475,0.715,7543799984.0
2007-12-17 08:30:00,0.715,0.71535,0.7146,0.7147,12579799972.0
2007-12-17 09:00:00,0.71465,0.7156,0.71445,0.7153,14702199967.0
2007-12-17 09:30:00,0.7153,0.71535,0.71415,0.7148,30449299936.0
2007-12-17 10:00:00,0.7145,0.715,0.71375,0.7139,35936800025.0
2007-12-17 10:30:00,0.7139,0.71455,0.7134,0.71445,35993499967.0
2007-12-17 11:00:00,0.7145,0.7148,0.7127,0.714,34601800006.0
2007-12-17 11:30:00,0.714,0.7141,0.7127,0.71295,30924899986.0
2007-12-17 12:00:00,0.71295,0.7131,0.71225,0.71295,31654000070.0
2007-12-17 12:30:00,0.7129,0.71315,0.7123,0.7126,28291500035.0
2007-12-17 13:00:00,0.7123,0.7137,0.7122,0.71295,29283500007.0
2007-12-17 13:30:00,0.71295,0.7138,0.71225,0.7124,36335900145.0
2007-12-17 14:00:00,0.7134,0.7139,0.71225,0.71355,28492980260.0
2007-12-17 14:30:00,0.71355,0.7139,0.71325,0.71335,19706667212.0
2007-12-17 15:00:00,0.71345,0.71405,0.71325,0.71335,31380500034.0
2007-12-17 15:30:00,0.7134,0.71375,0.7128,0.7133,24705849990.0
2007-12-17 16:00:00,0.7126,0.7139,0.7125,0.71325,27486699948.0
2007-12-17 16:30:00,0.71335,0.71335,0.71275,0.71275,34493799840.0
2007-12-17 17:00:00,0.71275,0.7132,0.7125,0.7128,37484999954.0
2007-12-17 17:30:00,0.7128,0.71335,0.71275,0.71335,26673399984.0
2007-12-17 18:00:00,0.71335,0.7135,0.7121,0.71295,29178099982.0
2007-12-17 18:30:00,0.71295,0.7131,0.7122,0.7124,28301600020.0
2007-12-17 19:00:00,0.71235,0.71245,0.7116,0.7119,23582849953.0
2007-12-17 19:30:00,0.7119,0.712,0.7112,0.71155,25674099942.0
2007-12-17 20:00:00,0.7115,0.71215,0.71135,0.7121,16570299910.0
2007-12-17 20:30:00,0.7121,0.71225,0.7118,0.71205,14115399909.0
2007-12-17 21:00:00,0.71205,0.71215,0.71135,0.71195,20412699938.0
2007-12-17 21:30:00,0.71195,0.7122,0.7118,0.71195,15766899940.0
2007-12-17 22:00:00,0.7119,0.7122,0.71175,0.71205,13510299972.0
2007-12-17 22:30:00,0.71205,0.71255,0.71175,0.71245,11348799990.0
2007-12-17 23:00:00,0.71245,0.71245,0.71185,0.7121,16432000010.0
2007-12-17 23:30:00,0.71205,0.7126,0.71185,0.71255,11483099988.0
2007-12-18 00:00:00,0.7125,0.7129,0.712,0.71275,6765599995.0
2007-12-18 00:30:00,0.7127,0.71305,0.7123,0.71285,6773099990.0
2007-12-18 01:00:00,0.71285,0.7129,0.7124,0.7128,7979200001.0
2007-12-18 01:30:00,0.7128,0.7131,0.71265,0.713,3259400000.0
2007-12-18 02:00:00,0.713,0.7133,0.7127,0.71285,7785700014.0
2007-12-18 02:30:00,0.7128,0.7132,0.71245,0.7129,9952999959.0
2007-12-18 03:00:00,0.71295,0.71305,0.71175,0.7121,12019500054.0
2007-12-18 03:30:00,0.7121,0.7126,0.71205,0.71205,10541199955.0
2007-12-18 04:00:00,0.7121,0.7123,0.71185,0.7122,7335300000.0
2007-12-18 04:30:00,0.7122,0.71225,0.71185,0.712,4295699990.0
2007-12-18 05:00:00,0.712,0.7126,0.7119,0.7125,6946399981.0
2007-12-18 05:30:00,0.71255,0.7137,0.71245,0.7128,14840199966.0
2007-12-18 06:00:00,0.7128,0.71355,0.71275,0.71335,14487700004.0
2007-12-18 06:30:00,0.7134,0.71385,0.71305,0.7135,8390699996.0
2007-12-18 07:00:00,0.71355,0.7136,0.7133,0.7134,4241099989.0
2007-12-18 07:30:00,0.7134,0.7136,0.7133,0.71335,5803999995.0
2007-12-18 08:00:00,0.7134,0.7135,0.71295,0.71305,6874700021.0
2007-12-18 08:30:00,0.71305,0.7134,0.7127,0.713,5746299982.0
2007-12-18 09:00:00,0.7129,0.713,0.7122,0.71255,15029499978.0
2007-12-18 09:30:00,0.71255,0.713,0.7122,0.71285,15460200006.0
2007-12-18 10:00:00,0.71285,0.71285,0.71195,0.7124,23170800012.0
2007-12-18 10:30:00,0.7124,0.7126,0.7122,0.71245,21706099981.0
2007-12-18 11:00:00,0.71245,0.7129,0.71195,0.71255,26457599974.0
2007-12-18 11:30:00,0.71255,0.71485,0.7125,0.71435,27689406606.0
2007-12-18 12:00:00,0.715,0.71505,0.7144,0.7146,25873350040.0
2007-12-18 12:30:00,0.7146,0.71515,0.71455,0.715,20673249994.0
2007-12-18 13:00:00,0.715,0.7153,0.71385,0.71435,32837249929.0
2007-12-18 13:30:00,0.71435,0.71485,0.7142,0.7147,22275900104.0
2007-12-18 14:00:00,0.71465,0.71485,0.714,0.71475,18360900009.0
2007-12-18 14:30:00,0.71475,0.7148,0.7145,0.71455,15671100003.0
2007-12-18 15:00:00,0.71455,0.715,0.71425,0.71435,22939100032.0
2007-12-18 15:30:00,0.71435,0.7149,0.71425,0.7145,24635200032.0
2007-12-18 16:00:00,0.7145,0.7152,0.7137,0.71495,30370950041.0
2007-12-18 16:30:00,0.7149,0.71505,0.7136,0.71425,29264550007.0
2007-12-18 17:00:00,0.71425,0.7143,0.7134,0.7136,34548900005.0
2007-12-18 17:30:00,0.7136,0.7149,0.71355,0.7137,45912299832.0
2007-12-18 18:00:00,0.7137,0.7139,0.7134,0.7138,32658300013.0
2007-12-18 18:30:00,0.7138,0.7158,0.71365,0.7145,33675500069.0
2007-12-18 19:00:00,0.7145,0.71585,0.71445,0.71555,24169039951.0
2007-12-18 19:30:00,0.7156,0.7159,0.7155,0.7156,17349600026.0
2007-12-18 20:00:00,0.7156,0.71585,0.71545,0.7156,8649700010.0
2007-12-18 20:30:00,0.7156,0.71585,0.71545,0.7155,6403199990.0
2007-12-18 21:00:00,0.71555,0.71575,0.71545,0.71555,6092899989.0
2007-12-18 21:30:00,0.71555,0.71565,0.7153,0.7156,7379849968.0
2007-12-18 22:00:00,0.7156,0.71595,0.7154,0.7158,12724900044.0
2007-12-18 22:30:00,0.7158,0.7159,0.71555,0.71575,6816299969.0
2007-12-18 23:00:00,0.71575,0.71575,0.71505,0.7156,5632199978.0
2007-12-18 23:30:00,0.71565,0.7158,0.71525,0.7154,4284099976.0
2007-12-19 00:00:00,0.7154,0.7155,0.7148,0.71485,10057899982.0
2007-12-19 00:30:00,0.71485,0.71535,0.71475,0.71525,3683800001.0
2007-12-19 01:00:00,0.71525,0.7154,0.71455,0.71465,2280600004.0
2007-12-19 01:30:00,0.71465,0.715,0.71455,0.71475,3478800005.0
2007-12-19 02:00:00,0.71475,0.7152,0.71475,0.7151,6025800035.0
2007-12-19 02:30:00,0.7151,0.7153,0.7149,0.71525,7029599989.0
2007-12-19 03:00:00,0.71525,0.7158,0.7151,0.7156,3537199987.0
2007-12-19 03:30:00,0.7156,0.71585,0.7154,0.71545,3495499998.0
2007-12-19 04:00:00,0.71545,0.7156,0.7152,0.7155,2012999996.0
2007-12-19 04:30:00,0.7155,0.71565,0.71535,0.7154,3642699998.0
2007-12-19 05:00:00,0.7154,0.71555,0.7153,0.7154,2341300012.0
2007-12-19 05:30:00,0.7154,0.7155,0.7152,0.71525,2770699995.0
2007-12-19 06:00:00,0.7152,0.71555,0.71515,0.7154,3917899988.0
2007-12-19 06:30:00,0.7153,0.71555,0.7152,0.7155,3376799998.0
2007-12-19 07:00:00,0.7155,0.71575,0.7154,0.71565,3619499994.0
2007-12-19 07:30:00,0.71565,0.71585,0.71555,0.7156,2761100002.0
2007-12-19 08:00:00,0.71565,0.71625,0.7155,0.71625,4234499973.0
2007-12-19 08:30:00,0.71605,0.71645,0.7156,0.71575,9426100011.0
2007-12-19 09:00:00,0.71585,0.7161,0.7146,0.7151,16597200021.0
2007-12-19 09:30:00,0.7151,0.71535,0.71445,0.7148,27453000023.0
2007-12-19 10:00:00,0.71485,0.71615,0.713,0.7159,27579800118.0
2007-12-19 10:30:00,0.7159,0.716,0.71315,0.7134,31853800002.0
2007-12-19 11:00:00,0.7134,0.7173,0.71305,0.7135,32472349991.0
2007-12-19 11:30:00,0.717,0.7176,0.71485,0.7176,40171399992.0
2007-12-19 12:00:00,0.7171,0.7182,0.7166,0.717,34989050008.0
2007-12-19 12:30:00,0.717,0.71775,0.7169,0.71765,29823949972.0
2007-12-19 13:00:00,0.7176,0.7182,0.7173,0.7181,36383999969.0
2007-12-19 13:30:00,0.7181,0.7186,0.7171,0.71815,33136250027.0
2007-12-19 14:00:00,0.71815,0.7182,0.71725,0.7173,27112299974.0
2007-12-19 14:30:00,0.7173,0.718,0.71715,0.71745,23112599952.0
2007-12-19 15:00:00,0.7175,0.7179,0.71735,0.71755,22412700003.0
2007-12-19 15:30:00,0.71755,0.7184,0.7175,0.7183,26690799953.0
2007-12-19 16:00:00,0.7183,0.71845,0.71765,0.71805,19637700034.0
2007-12-19 16:30:00,0.7181,0.71825,0.71765,0.7178,24629900019.0
2007-12-19 17:00:00,0.71775,0.7192,0.71695,0.71735,39290349971.0
2007-12-19 17:30:00,0.7174,0.7184,0.71685,0.7181,35385799964.0
2007-12-19 18:00:00,0.7181,0.7196,0.718,0.7189,40289399838.0
2007-12-19 18:30:00,0.71895,0.71965,0.71755,0.71965,44948089236.0
2007-12-19 19:00:00,0.71965,0.7197,0.71875,0.7195,33573499912.0
2007-12-19 19:30:00,0.7195,0.7196,0.71895,0.7196,19910149976.0
2007-12-19 20:00:00,0.719,0.7195,0.71895,0.7193,17597599981.0
2007-12-19 20:30:00,0.7193,0.7203,0.71915,0.7196,17056538924.0
2007-12-19 21:00:00,0.7196,0.7204,0.7196,0.7203,22375199974.0
2007-12-19 21:30:00,0.7203,0.72065,0.72005,0.72025,20887100011.0
2007-12-19 22:00:00,0.72025,0.72035,0.71985,0.7199,12508600000.0
2007-12-19 22:30:00,0.7199,0.72,0.71965,0.7199,9856916742.0
2007-12-19 23:00:00,0.7199,0.7201,0.71955,0.7196,9230399972.0
2007-12-19 23:30:00,0.7196,0.7199,0.7193,0.7197,8102299992.0
2007-12-20 00:00:00,0.7198,0.72,0.7192,0.71975,11884600002.0
2007-12-20 00:30:00,0.7198,0.72035,0.71965,0.72,4732900002.0
2007-12-20 01:00:00,0.72,0.7202,0.7197,0.72,5409799999.0
2007-12-20 01:30:00,0.72005,0.7205,0.7199,0.7202,3264700000.0
2007-12-20 02:00:00,0.72025,0.72035,0.7198,0.7199,5207099997.0
2007-12-20 02:30:00,0.7199,0.72015,0.71975,0.71985,6195400007.0
2007-12-20 03:00:00,0.7198,0.7199,0.7196,0.7197,5649599994.0
2007-12-20 03:30:00,0.7197,0.7201,0.7196,0.7198,6629899996.0
2007-12-20 04:00:00,0.7198,0.72005,0.71975,0.71985,4012800000.0
2007-12-20 04:30:00,0.71985,0.72,0.71945,0.7195,4717099990.0
2007-12-20 05:00:00,0.7195,0.71985,0.71945,0.7197,3910600010.0
2007-12-20 05:30:00,0.7198,0.71985,0.7195,0.7198,2952199974.0
2007-12-20 06:00:00,0.71975,0.7198,0.7194,0.7195,7236899977.0
2007-12-20 06:30:00,0.7195,0.72,0.71945,0.71985,4062999991.0
2007-12-20 07:00:00,0.7198,0.72015,0.71975,0.72005,6867599984.0
2007-12-20 07:30:00,0.72005,0.7203,0.7199,0.71995,9883900013.0
2007-12-20 08:00:00,0.71995,0.72035,0.71978,0.72025,7080899986.0
2007-12-20 08:30:00,0.72025,0.7207,0.72015,0.72065,5949300001.0
2007-12-20 09:00:00,0.72065,0.7213,0.7205,0.7205,8725259967.0
2007-12-20 09:30:00,0.7205,0.7206,0.7203,0.7204,7763199968.0
2007-12-20 10:00:00,0.7204,0.7213,0.7199,0.72055,31975349959.0
2007-12-20 10:30:00,0.7206,0.7208,0.71985,0.7202,29126250021.0
2007-12-20 11:00:00,0.7201,0.7211,0.71965,0.72,15234699996.0
2007-12-20 11:30:00,0.72,0.7206,0.71945,0.7203,17386100006.0
2007-12-20 12:00:00,0.7203,0.7213,0.7197,0.72015,27507810035.0
2007-12-20 12:30:00,0.72015,0.72085,0.7199,0.7202,30298300046.0
2007-12-20 13:00:00,0.7202,0.7206,0.7195,0.7198,35900449923.0
2007-12-20 13:30:00,0.7198,0.72065,0.7198,0.72025,29344250007.0
2007-12-20 14:00:00,0.72025,0.7207,0.7201,0.72045,29618050058.0
2007-12-20 14:30:00,0.7205,0.7215,0.7201,0.7212,34849850019.0
2007-12-20 15:00:00,0.7211,0.7217,0.721,0.7216,31478299884.0
2007-12-20 15:30:00,0.7216,0.7223,0.72115,0.72135,45514400057.0
2007-12-20 16:00:00,0.72135,0.72145,0.72105,0.72115,29317100056.0
2007-12-20 16:30:00,0.7212,0.7224,0.72115,0.7221,29970850015.0
2007-12-20 17:00:00,0.7221,0.7232,0.72195,0.7227,32219300051.0
2007-12-20 17:30:00,0.7227,0.72395,0.7227,0.72385,34754500072.0
2007-12-20 18:00:00,0.72385,0.72395,0.72305,0.72315,33946499985.0
2007-12-20 18:30:00,0.72315,0.72385,0.72315,0.7236,27321399992.0
2007-12-20 19:00:00,0.7236,0.7239,0.72325,0.7238,27189700010.0
2007-12-20 19:30:00,0.7238,0.72385,0.72325,0.7233,24414499989.0
2007-12-20 20:00:00,0.7233,0.7234,0.72305,0.72315,16730799973.0
2007-12-20 20:30:00,0.7231,0.72365,0.7231,0.7236,19896700033.0
2007-12-20 21:00:00,0.7236,0.72385,0.7235,0.72355,18924500016.0
2007-12-20 21:30:00,0.7235,0.7237,0.7222,0.7228,22995400017.0
2007-12-20 22:00:00,0.7228,0.7229,0.72235,0.72265,15869000054.0
2007-12-20 22:30:00,0.72265,0.7227,0.7221,0.72215,12717700039.0
2007-12-20 23:00:00,0.72215,0.7223,0.722,0.7222,5849600008.0
2007-12-20 23:30:00,0.7222,0.72235,0.7219,0.722,6176799973.0
2007-12-21 00:00:00,0.722,0.7222,0.7219,0.7221,7045900029.0
2007-12-21 00:30:00,0.7221,0.7222,0.72145,0.7215,18733500006.0
2007-12-21 01:00:00,0.7215,0.7224,0.7214,0.72235,2513599999.0
2007-12-21 01:30:00,0.72235,0.7226,0.72215,0.7224,2032000002.0
2007-12-21 02:00:00,0.7224,0.7226,0.722,0.7221,3004099982.0
2007-12-21 02:30:00,0.72205,0.7223,0.7219,0.72215,4673600007.0
2007-12-21 03:00:00,0.72215,0.7223,0.72145,0.7216,8220499985.0
2007-12-21 03:30:00,0.72155,0.72195,0.72155,0.7219,6742700009.0
2007-12-21 04:00:00,0.72185,0.7223,0.7218,0.7219,8904600006.0
2007-12-21 04:30:00,0.7219,0.7225,0.7218,0.7223,14770299961.0
2007-12-21 05:00:00,0.7223,0.7224,0.7219,0.7224,10293300007.0
2007-12-21 05:30:00,0.7224,0.72265,0.72215,0.72225,7977199963.0
2007-12-21 06:00:00,0.7223,0.72255,0.7221,0.7223,14871599977.0
2007-12-21 06:30:00,0.7223,0.7226,0.72225,0.72245,8175100018.0
2007-12-21 07:00:00,0.7224,0.7227,0.7221,0.7221,19563999903.0
2007-12-21 07:30:00,0.7221,0.7226,0.72205,0.7225,14869100034.0
2007-12-21 08:00:00,0.7224,0.72315,0.72235,0.723,20632999987.0
2007-12-21 08:30:00,0.72295,0.7241,0.72275,0.724,22410799997.0
2007-12-21 09:00:00,0.724,0.72435,0.7235,0.7241,30339299979.0
2007-12-21 09:30:00,0.72415,0.7246,0.7237,0.7245,34890499891.0
2007-12-21 10:00:00,0.7245,0.7245,0.7234,0.7239,29317238681.0
2007-12-21 10:30:00,0.7239,0.7244,0.72375,0.7242,19876799917.0
2007-12-21 11:00:00,0.7242,0.7248,0.7236,0.7245,35082424819.0
2007-12-21 11:30:00,0.7245,0.7248,0.7235,0.7242,29681399848.0
2007-12-21 12:00:00,0.7242,0.72425,0.7228,0.72385,34216049855.0
2007-12-21 12:30:00,0.7228,0.72415,0.7228,0.72375,32675899810.0
2007-12-21 13:00:00,0.7239,0.72405,0.72265,0.72285,31780999859.0
2007-12-21 13:30:00,0.72285,0.7233,0.7225,0.7232,37188999677.0
2007-12-21 14:00:00,0.7232,0.7238,0.72285,0.72285,28789139700.0
2007-12-21 14:30:00,0.72285,0.7235,0.72255,0.72345,26596469874.0
2007-12-21 15:00:00,0.7235,0.7242,0.72335,0.724,35440449931.0
2007-12-21 15:30:00,0.724,0.7246,0.7233,0.7246,27924299950.0
2007-12-21 16:00:00,0.7238,0.72405,0.72365,0.724,34312549947.0
2007-12-21 16:30:00,0.724,0.7247,0.72375,0.72455,31168949996.0
2007-12-21 17:00:00,0.72455,0.7255,0.7238,0.72385,40592900814.0
2007-12-21 17:30:00,0.72385,0.7247,0.7237,0.7243,28806699955.0
2007-12-21 18:00:00,0.7243,0.7247,0.7237,0.7239,25513349922.0
2007-12-21 18:30:00,0.7239,0.72435,0.72355,0.72405,22843899950.0
2007-12-21 19:00:00,0.724,0.72465,0.7239,0.72425,26595099920.0
2007-12-21 19:30:00,0.72425,0.7248,0.7241,0.7245,13342600018.0
2007-12-21 20:00:00,0.7245,0.7246,0.72395,0.72415,10099800014.0
2007-12-21 20:30:00,0.72425,0.72435,0.72315,0.72325,8735399995.0
2007-12-21 21:00:00,0.72325,0.72365,0.7227,0.7235,13539649998.0
2007-12-21 21:30:00,0.7235,0.7241,0.72335,0.72385,23977199912.0
2007-12-21 22:00:00,0.72385,0.72455,0.72365,0.7244,5712799993.0
2007-12-21 22:30:00,0.7244,0.7247,0.7241,0.7242,5164200001.0
2007-12-21 23:00:00,0.7242,0.72444,0.72388,0.7244,5336699990.0
2007-12-21 23:30:00,0.72434,0.72488,0.72395,0.72422,7289400003.0
2007-12-24 00:00:00,0.72448,0.7246,0.72403,0.72432,7210099992.0
2007-12-24 00:30:00,0.72444,0.72449,0.7241,0.72445,10977300016.0
2007-12-24 01:00:00,0.72445,0.7247,0.72398,0.72435,2968499996.0
2007-12-24 01:30:00,0.72435,0.7248,0.7241,0.7247,2006099984.0
2007-12-24 02:00:00,0.72465,0.72535,0.7246,0.72535,4993699979.0
2007-12-24 02:30:00,0.7253,0.72585,0.7253,0.7256,10955899977.0
2007-12-24 03:00:00,0.7256,0.726,0.7255,0.7258,5311700020.0
2007-12-24 03:30:00,0.7258,0.7258,0.72534,0.7255,5579500037.0
2007-12-24 04:00:00,0.7255,0.72555,0.7252,0.72535,4069999994.0
2007-12-24 04:30:00,0.72545,0.7256,0.7251,0.72525,5068599974.0
2007-12-24 05:00:00,0.7252,0.72545,0.725,0.7253,5174699999.0
2007-12-24 05:30:00,0.7253,0.72545,0.72497,0.7253,5105199979.0
2007-12-24 06:00:00,0.72525,0.7254,0.72495,0.7251,7520100037.0
2007-12-24 06:30:00,0.725,0.72525,0.72467,0.7251,8998299942.0
2007-12-24 07:00:00,0.7251,0.72525,0.72485,0.7249,7991700004.0
2007-12-24 07:30:00,0.725,0.72525,0.7249,0.725,3914699970.0
2007-12-24 08:00:00,0.7251,0.7252,0.72475,0.725,11585100021.0
2007-12-24 08:30:00,0.725,0.72515,0.7247,0.725,11236599885.0
2007-12-24 09:00:00,0.725,0.7255,0.7249,0.72545,19085599936.0
2007-12-24 09:30:00,0.72545,0.7259,0.72505,0.7258,25994899968.0
2007-12-24 10:00:00,0.7258,0.7258,0.72495,0.7254,7040800019.0
2007-12-24 10:30:00,0.72545,0.72595,0.72515,0.72595,2808300003.0
2007-12-24 11:00:00,0.7259,0.7263,0.72545,0.726,5561899978.0
2007-12-24 11:30:00,0.726,0.7264,0.72575,0.72635,5968500016.0
2007-12-24 12:00:00,0.7264,0.7267,0.7259,0.72665,6297100020.0
2007-12-24 12:30:00,0.72665,0.72675,0.72615,0.7265,5260399983.0
2007-12-24 13:00:00,0.7265,0.72665,0.7262,0.72645,3545100025.0
2007-12-24 13:30:00,0.72645,0.7277,0.7263,0.7275,13100100060.0
2007-12-24 14:00:00,0.72685,0.7274,0.7268,0.7273,31172599893.0
2007-12-24 14:30:00,0.7273,0.7283,0.72725,0.7276,26387799972.0
2007-12-24 15:00:00,0.7276,0.7277,0.72685,0.7272,21051000022.0
2007-12-24 15:30:00,0.7272,0.72845,0.72705,0.72815,27682400066.0
2007-12-24 16:00:00,0.72815,0.72845,0.72795,0.72825,23830900080.0
2007-12-24 16:30:00,0.7282,0.7284,0.72775,0.72815,22028618078.0
2007-12-24 17:00:00,0.72815,0.7289,0.72815,0.7286,19762173874.0
2007-12-24 17:30:00,0.7286,0.729,0.72835,0.72875,7830599971.0
2007-12-24 18:00:00,0.72875,0.72905,0.72845,0.72845,8326500001.0
2007-12-24 18:30:00,0.72845,0.72895,0.72825,0.72865,1649768626.0
2007-12-24 19:00:00,0.72865,0.72865,0.72796,0.72851,10043299972.0
2007-12-24 19:30:00,0.72858,0.72861,0.72794,0.72854,11406699968.0
2007-12-24 20:00:00,0.72848,0.72866,0.72776,0.72839,9776899972.0
2007-12-24 20:30:00,0.72841,0.72871,0.72777,0.72844,7215899985.0
2007-12-24 21:00:00,0.7288,0.72887,0.72792,0.72842,290400000.0
2007-12-24 21:30:00,0.72855,0.72864,0.72812,0.72842,335400002.0
2007-12-24 22:00:00,0.72849,0.72854,0.72795,0.72809,350299999.0
2007-12-24 22:30:00,0.72821,0.72837,0.7278,0.72798,316800000.0
2007-12-24 23:00:00,0.72815,0.72853,0.72788,0.72804,438200000.0
2007-12-24 23:30:00,0.72805,0.72815,0.72747,0.72762,369099997.0
2007-12-25 00:00:00,0.7278,0.7278,0.72714,0.72765,354299998.0
2007-12-25 00:30:00,0.72751,0.72778,0.72715,0.7274,202300000.0
2007-12-25 01:00:00,0.72759,0.7278,0.72732,0.72749,225699999.0
2007-12-25 01:30:00,0.7275,0.72783,0.72709,0.72724,300399997.0
2007-12-25 02:00:00,0.72781,0.72808,0.72709,0.72756,6759500001.0
2007-12-25 02:30:00,0.72786,0.72808,0.72733,0.72797,4643199992.0
2007-12-25 03:00:00,0.72812,0.7284,0.72769,0.7278,3304499999.0
2007-12-25 03:30:00,0.72778,0.72807,0.72744,0.72762,5521500003.0
2007-12-25 04:00:00,0.728,0.72831,0.72746,0.72785,8252599996.0
2007-12-25 04:30:00,0.72811,0.72825,0.72759,0.72814,7880000008.0
2007-12-25 05:00:00,0.72828,0.72846,0.72771,0.72815,10248099993.0
2007-12-25 05:30:00,0.72825,0.7284,0.72777,0.72818,11880699988.0
2007-12-25 06:00:00,0.72826,0.72866,0.72797,0.72829,11763899993.0
2007-12-25 06:30:00,0.72823,0.72874,0.72763,0.72811,8035700003.0
2007-12-25 07:00:00,0.72803,0.72844,0.72769,0.72806,11300049986.0
2007-12-25 07:30:00,0.72817,0.72831,0.72754,0.72754,12786200003.0
2007-12-25 08:00:00,0.72798,0.72831,0.72764,0.72811,12765100009.0
2007-12-25 08:30:00,0.72804,0.7283,0.7276,0.72762,11782299997.0
2007-12-25 09:00:00,0.72781,0.72916,0.72758,0.72796,13454899993.0
2007-12-25 09:30:00,0.72801,0.72838,0.72723,0.7278,15764699996.0
2007-12-25 10:00:00,0.72798,0.7282,0.72725,0.72745,18552799993.0
2007-12-25 10:30:00,0.72748,0.72951,0.72679,0.72765,28073154841.0
2007-12-25 11:00:00,0.72753,0.72915,0.72565,0.7291,20099900019.0
2007-12-25 11:30:00,0.72931,0.73161,0.72738,0.7314,19805799966.0
2007-12-25 12:00:00,0.73134,0.73148,0.72705,0.72747,19919100014.0
2007-12-25 12:30:00,0.72753,0.72828,0.72497,0.72828,33691699950.0
2007-12-25 13:00:00,0.72738,0.72746,0.7251,0.72714,15406199980.0
2007-12-25 13:30:00,0.72702,0.72789,0.7266,0.72714,8817999990.0
2007-12-25 14:00:00,0.72774,0.72796,0.72674,0.72757,16808599971.0
2007-12-25 14:30:00,0.72772,0.72825,0.72532,0.72812,14318499997.0
2007-12-25 15:00:00,0.72792,0.72799,0.72539,0.72666,7776100017.0
2007-12-25 15:30:00,0.72665,0.72806,0.72525,0.72678,5233899987.0
2007-12-25 16:00:00,0.72692,0.72785,0.72669,0.727,3209599995.0
2007-12-25 16:30:00,0.72703,0.72772,0.72651,0.72761,19988099996.0
2007-12-25 17:00:00,0.72771,0.7282,0.72721,0.72732,35745400000.0
2007-12-25 17:30:00,0.72751,0.7278,0.72677,0.72693,44547054759.0
2007-12-25 18:00:00,0.72687,0.72708,0.7267,0.72693,37371554809.0
2007-12-25 18:30:00,0.72702,0.72731,0.72684,0.72727,31777954781.0
2007-12-25 19:00:00,0.7272,0.7281,0.72706,0.72764,41589100002.0
2007-12-25 19:30:00,0.72767,0.72786,0.72693,0.72767,39132599897.0
2007-12-25 20:00:00,0.72767,0.72791,0.7274,0.72757,40871600007.0
2007-12-25 20:30:00,0.72767,0.72791,0.72752,0.72764,29976799967.0
2007-12-25 21:00:00,0.72774,0.72828,0.72749,0.72773,1473300001.0
2007-12-25 21:30:00,0.72764,0.72792,0.72742,0.72768,1274799992.0
2007-12-25 22:00:00,0.72762,0.72794,0.72622,0.72693,1230999995.0
2007-12-25 22:30:00,0.72703,0.72752,0.72687,0.72712,1173399993.0
2007-12-25 23:00:00,0.72719,0.7284,0.72677,0.72716,1151999996.0
2007-12-25 23:30:00,0.7271,0.72779,0.72688,0.72763,1137800006.0
2007-12-26 00:00:00,0.72792,0.72808,0.72733,0.72802,1201800001.0
2007-12-26 00:30:00,0.72779,0.72817,0.72757,0.7279,1060800003.0
2007-12-26 01:00:00,0.72801,0.72827,0.72783,0.72813,1327200003.0
2007-12-26 01:30:00,0.72812,0.72819,0.72754,0.72775,1187000000.0
2007-12-26 02:00:00,0.72781,0.72798,0.72738,0.72768,7699400035.0
2007-12-26 02:30:00,0.72775,0.72794,0.72675,0.72723,6364400016.0
2007-12-26 03:00:00,0.72734,0.72789,0.72688,0.727,4184700020.0
2007-12-26 03:30:00,0.72713,0.72747,0.72666,0.72707,6289500020.0
2007-12-26 04:00:00,0.72703,0.72753,0.72684,0.72705,9552800029.0
2007-12-26 04:30:00,0.72722,0.72783,0.72699,0.7276,8759300047.0
2007-12-26 05:00:00,0.72777,0.72827,0.7273,0.72785,11792500032.0
2007-12-26 05:30:00,0.72794,0.72813,0.7272,0.728,14115700040.0
2007-12-26 06:00:00,0.72808,0.72825,0.72772,0.72804,13202100048.0
2007-12-26 06:30:00,0.7282,0.72843,0.72768,0.72788,9778600039.0
2007-12-26 07:00:00,0.72802,0.72805,0.72768,0.728,11970599996.0
2007-12-26 07:30:00,0.72795,0.72805,0.7278,0.72795,11199499913.0
2007-12-26 08:00:00,0.72795,0.728,0.72735,0.72755,9774600021.0
2007-12-26 08:30:00,0.7275,0.7276,0.7271,0.72735,8654999992.0
2007-12-26 09:00:00,0.7273,0.7277,0.72719,0.7276,12547999871.0
2007-12-26 09:30:00,0.7276,0.72765,0.7274,0.7275,17279300019.0
2007-12-26 10:00:00,0.72755,0.72795,0.72716,0.7276,19382800013.0
2007-12-26 10:30:00,0.7276,0.72795,0.7274,0.7279,35252099900.0
2007-12-26 11:00:00,0.7279,0.7281,0.72765,0.7278,14541399903.0
2007-12-26 11:30:00,0.7278,0.728,0.72765,0.7279,5027399982.0
2007-12-26 12:00:00,0.7279,0.7285,0.72775,0.7284,4819699992.0
2007-12-26 12:30:00,0.7285,0.7287,0.72815,0.72855,5187299979.0
2007-12-26 13:00:00,0.72835,0.7285,0.72795,0.7282,15586599940.0
2007-12-26 13:30:00,0.7282,0.7288,0.72795,0.7287,11478599948.0
2007-12-26 14:00:00,0.72875,0.7292,0.7283,0.72895,5265799963.0
2007-12-26 14:30:00,0.7289,0.7293,0.7287,0.72915,11832599892.0
2007-12-26 15:00:00,0.72915,0.73,0.7291,0.7296,31415699980.0
2007-12-26 15:30:00,0.72955,0.7301,0.72935,0.73,35994619442.0
2007-12-26 16:00:00,0.7294,0.731,0.72935,0.73,32789100187.0
2007-12-26 16:30:00,0.73,0.731,0.72955,0.7309,40836500061.0
2007-12-26 17:00:00,0.731,0.7313,0.7302,0.7312,50482900176.0
2007-12-26 17:30:00,0.7312,0.7313,0.7305,0.7311,32947599995.0
2007-12-26 18:00:00,0.7311,0.7312,0.73055,0.7307,22308299946.0
2007-12-26 18:30:00,0.7307,0.7312,0.7305,0.731,14827299913.0
2007-12-26 19:00:00,0.731,0.7312,0.7307,0.73105,17143599989.0
2007-12-26 19:30:00,0.73105,0.7312,0.73085,0.73105,19458599889.0
2007-12-26 20:00:00,0.7311,0.7313,0.7309,0.7311,23422700003.0
2007-12-26 20:30:00,0.7311,0.7311,0.73065,0.7308,19387950001.0
2007-12-26 21:00:00,0.7308,0.7313,0.73065,0.7311,13902300005.0
2007-12-26 21:30:00,0.7311,0.7312,0.7306,0.73075,19555800121.0
2007-12-26 22:00:00,0.7308,0.7311,0.7306,0.73095,21203100144.0
2007-12-26 22:30:00,0.731,0.7311,0.72988,0.7303,12920200037.0
2007-12-26 23:00:00,0.7303,0.7306,0.73,0.7306,5441500008.0
2007-12-26 23:30:00,0.7305,0.7306,0.7298,0.7298,5779299988.0
2007-12-27 00:00:00,0.7302,0.73045,0.7298,0.7303,4645800016.0
2007-12-27 00:30:00,0.73035,0.73035,0.73005,0.7302,2425500002.0
2007-12-27 01:00:00,0.7302,0.7303,0.7299,0.73025,1479700000.0
2007-12-27 01:30:00,0.7303,0.7303,0.72985,0.73,2515099998.0
2007-12-27 02:00:00,0.73005,0.7301,0.72905,0.72925,5199299988.0
2007-12-27 02:30:00,0.72925,0.72945,0.7291,0.72925,4213199988.0
2007-12-27 03:00:00,0.72925,0.7294,0.72895,0.7293,3816599993.0
2007-12-27 03:30:00,0.72915,0.72945,0.7287,0.7293,5207099997.0
2007-12-27 04:00:00,0.7293,0.72975,0.72925,0.7297,4009399986.0
2007-12-27 04:30:00,0.72965,0.7297,0.72925,0.72935,4854899992.0
2007-12-27 05:00:00,0.7294,0.7294,0.72875,0.72875,7501200026.0
2007-12-27 05:30:00,0.72875,0.72905,0.72855,0.72905,5416699979.0
2007-12-27 06:00:00,0.72905,0.72925,0.72885,0.72895,5413600009.0
2007-12-27 06:30:00,0.729,0.72905,0.7286,0.7287,2766299993.0
2007-12-27 07:00:00,0.72875,0.7289,0.7285,0.7288,3761499985.0
2007-12-27 07:30:00,0.72875,0.7297,0.72875,0.7297,4649299997.0
2007-12-27 08:00:00,0.7297,0.73005,0.7296,0.7298,4322599989.0
2007-12-27 08:30:00,0.72975,0.7306,0.72945,0.7306,3135699998.0
2007-12-27 09:00:00,0.7306,0.7306,0.72975,0.7302,4386199988.0
2007-12-27 09:30:00,0.7302,0.7304,0.7296,0.7297,23761599963.0
2007-12-27 10:00:00,0.7297,0.73025,0.7289,0.7289,26519499855.0
2007-12-27 10:30:00,0.7289,0.7289,0.72795,0.72845,30782999983.0
2007-12-27 11:00:00,0.72845,0.7289,0.7276,0.72805,31650000061.0
2007-12-27 11:30:00,0.72805,0.7285,0.728,0.728,21669400044.0
2007-12-27 12:00:00,0.728,0.7285,0.72785,0.7284,13192750032.0
2007-12-27 12:30:00,0.7284,0.7288,0.7284,0.72865,18617500076.0
2007-12-27 13:00:00,0.72865,0.72955,0.7286,0.7294,21556749998.0
2007-12-27 13:30:00,0.7294,0.72985,0.7284,0.7284,21629949883.0
2007-12-27 14:00:00,0.7296,0.72975,0.7283,0.7287,22486250058.0
2007-12-27 14:30:00,0.7287,0.7292,0.7286,0.7287,26361849951.0
2007-12-27 15:00:00,0.72865,0.7308,0.7282,0.7282,30236750001.0
2007-12-27 15:30:00,0.7282,0.7308,0.72805,0.73035,35945249956.0
2007-12-27 16:00:00,0.73035,0.7317,0.7303,0.73095,32884800010.0
2007-12-27 16:30:00,0.73095,0.73155,0.73085,0.73145,25867899996.0
2007-12-27 17:00:00,0.73145,0.7332,0.7314,0.73205,36071300051.0
2007-12-27 17:30:00,0.73205,0.7328,0.7318,0.7326,27842334984.0
2007-12-27 18:00:00,0.73255,0.7336,0.7324,0.73355,25606799973.0
2007-12-27 18:30:00,0.73355,0.7339,0.7331,0.7334,21834399981.0
2007-12-27 19:00:00,0.7334,0.7339,0.7328,0.7334,27139799933.0
2007-12-27 19:30:00,0.7334,0.7337,0.73275,0.7336,24220499872.0
2007-12-27 20:00:00,0.7336,0.73405,0.7334,0.7335,13584149909.0
2007-12-27 20:30:00,0.73345,0.7335,0.73295,0.73315,15452599954.0
2007-12-27 21:00:00,0.73315,0.7333,0.73265,0.7332,14882500024.0
2007-12-27 21:30:00,0.7332,0.73325,0.7326,0.73285,8512699995.0
2007-12-27 22:00:00,0.73285,0.73305,0.73255,0.73275,11414300004.0
2007-12-27 22:30:00,0.7328,0.7328,0.73215,0.73245,22991999905.0
2007-12-27 23:00:00,0.73245,0.7329,0.73225,0.7328,7788200015.0
2007-12-27 23:30:00,0.73275,0.7329,0.7324,0.7325,8232899984.0
2007-12-28 00:00:00,0.7325,0.7327,0.7321,0.7322,7186400009.0
2007-12-28 00:30:00,0.73215,0.73235,0.73205,0.7322,5281700002.0
2007-12-28 01:00:00,0.7322,0.7324,0.73205,0.73225,4149800014.0
2007-12-28 01:30:00,0.73225,0.7325,0.73205,0.73225,3270500006.0
2007-12-28 02:00:00,0.7323,0.7323,0.7317,0.73185,5560900019.0
2007-12-28 02:30:00,0.7317,0.7319,0.73105,0.7313,7903199992.0
2007-12-28 03:00:00,0.7313,0.73135,0.73085,0.7312,7873599973.0
2007-12-28 03:30:00,0.7312,0.7315,0.731,0.7312,5151699984.0
2007-12-28 04:00:00,0.7312,0.7316,0.73105,0.7316,9221800043.0
2007-12-28 04:30:00,0.7316,0.7316,0.73125,0.7314,6339499969.0
2007-12-28 05:00:00,0.7315,0.7317,0.73135,0.7317,2922099989.0
2007-12-28 05:30:00,0.7317,0.7319,0.73145,0.73175,6153000034.0
2007-12-28 06:00:00,0.7318,0.7319,0.73155,0.7318,6300099987.0
2007-12-28 06:30:00,0.7318,0.73205,0.73135,0.7318,8520599949.0
2007-12-28 07:00:00,0.7318,0.73265,0.73165,0.7325,6548499961.0
2007-12-28 07:30:00,0.7325,0.73295,0.7321,0.73235,11749300008.0
2007-12-28 08:00:00,0.73235,0.7329,0.73215,0.73265,11574799953.0
2007-12-28 08:30:00,0.7325,0.73275,0.7321,0.73235,6095299992.0
2007-12-28 09:00:00,0.73245,0.7333,0.7323,0.7332,9841815031.0
2007-12-28 09:30:00,0.7332,0.73405,0.7331,0.73315,19802700028.0
2007-12-28 10:00:00,0.73315,0.73415,0.7331,0.73395,17630800091.0
2007-12-28 10:30:00,0.73395,0.7342,0.7334,0.73345,17999175060.0
2007-12-28 11:00:00,0.73345,0.7346,0.7332,0.73445,23094400054.0
2007-12-28 11:30:00,0.73445,0.7352,0.7344,0.7347,16976289971.0
2007-12-28 12:00:00,0.7347,0.7351,0.7344,0.73445,16668699975.0
2007-12-28 12:30:00,0.73445,0.73555,0.7343,0.735,41799599809.0
2007-12-28 13:00:00,0.73475,0.7357,0.73425,0.7356,47564350073.0
2007-12-28 13:30:00,0.7356,0.73575,0.7344,0.73545,31811959969.0
2007-12-28 14:00:00,0.7352,0.7354,0.7344,0.7351,42271249981.0
2007-12-28 14:30:00,0.7351,0.736,0.7346,0.736,37801799964.0
2007-12-28 15:00:00,0.7361,0.7367,0.7346,0.7367,38124999980.0
2007-12-28 15:30:00,0.73545,0.7375,0.73495,0.73615,40396899937.0
2007-12-28 16:00:00,0.73615,0.7376,0.73615,0.737,40427100139.0
2007-12-28 16:30:00,0.737,0.73775,0.73695,0.73765,39136600051.0
2007-12-28 17:00:00,0.73765,0.7382,0.7375,0.73775,32336299913.0
2007-12-28 17:30:00,0.73775,0.73795,0.7371,0.73765,36636599985.0
2007-12-28 18:00:00,0.73765,0.7383,0.7371,0.73725,41774399977.0
2007-12-28 18:30:00,0.73725,0.73845,0.73715,0.738,33415500046.0
2007-12-28 19:00:00,0.73835,0.7386,0.7383,0.7384,23634199935.0
2007-12-28 19:30:00,0.7383,0.7385,0.738,0.738,20299149975.0
2007-12-28 20:00:00,0.7381,0.73865,0.7378,0.738,21437000000.0
2007-12-28 20:30:00,0.7386,0.7386,0.7379,0.7382,32201800000.0
2007-12-28 21:00:00,0.7384,0.7384,0.7381,0.73815,17812600000.0
2007-12-28 21:30:00,0.738,0.7383,0.7378,0.7381,23113199808.0
2007-12-28 22:00:00,0.7385,0.73865,0.7377,0.7377,37122600248.0
2007-12-28 22:30:00,0.7383,0.73835,0.7371,0.7383,42055200013.0
2007-12-28 23:00:00,0.7383,0.7383,0.73757,0.73757,3386499998.0
2007-12-28 23:30:00,0.73774,0.73787,0.73712,0.73723,1947099998.0
2007-12-31 00:00:00,0.73738,0.73748,0.73671,0.73682,1628700005.0
2007-12-31 00:30:00,0.73692,0.7371,0.7365,0.7368,30461099995.0
2007-12-31 01:00:00,0.7368,0.7374,0.73665,0.73675,33648800022.0
2007-12-31 01:30:00,0.73675,0.7377,0.73665,0.73735,38179200029.0
2007-12-31 02:00:00,0.73735,0.73775,0.73715,0.7376,28680300028.0
2007-12-31 02:30:00,0.73765,0.738,0.737,0.7379,31681100024.0
2007-12-31 03:00:00,0.738,0.738,0.7373,0.7378,31206999930.0
2007-12-31 03:30:00,0.73775,0.7382,0.73725,0.73815,28690900000.0
2007-12-31 04:00:00,0.73815,0.7382,0.73755,0.7377,22748100000.0
2007-12-31 04:30:00,0.7378,0.7382,0.7376,0.7376,20547000000.0
2007-12-31 05:00:00,0.7381,0.7382,0.73728,0.7379,31375699970.0
2007-12-31 05:30:00,0.7376,0.7381,0.7375,0.7376,42790400121.0
2007-12-31 06:00:00,0.7378,0.7378,0.7374,0.7378,21725600000.0
2007-12-31 06:30:00,0.7378,0.7379,0.7374,0.7378,22756400000.0
2007-12-31 07:00:00,0.7378,0.7382,0.7374,0.7378,17630300031.0
2007-12-31 07:30:00,0.7377,0.738,0.7376,0.7378,35087700058.0
2007-12-31 08:00:00,0.7377,0.7381,0.7373,0.73795,18863300000.0
2007-12-31 08:30:00,0.73795,0.738,0.7371,0.7372,30078499922.0
2007-12-31 09:00:00,0.7371,0.7378,0.7362,0.7362,40360000108.0
2007-12-31 09:30:00,0.7376,0.7376,0.736,0.7366,44035499721.0
2007-12-31 10:00:00,0.7365,0.737,0.736,0.7362,48171099450.0
2007-12-31 10:30:00,0.7363,0.7364,0.7353,0.7353,30875000000.0
2007-12-31 11:00:00,0.7354,0.7363,0.734,0.7342,34278500083.0
2007-12-31 11:30:00,0.7341,0.7365,0.7333,0.7333,39599900241.0
2007-12-31 12:00:00,0.7334,0.7347,0.7334,0.7346,36285000175.0
2007-12-31 12:30:00,0.7345,0.7346,0.7331,0.7343,45249899732.0
2007-12-31 13:00:00,0.7342,0.7346,0.7339,0.7344,42471000000.0
2007-12-31 13:30:00,0.7345,0.7345,0.7332,0.7332,37804799989.0
2007-12-31 14:00:00,0.7333,0.7344,0.7323,0.7323,18834599993.0
2007-12-31 14:30:00,0.7324,0.7336,0.7323,0.73355,10250700000.0
2007-12-31 15:00:00,0.7329,0.7333,0.7318,0.7319,35090800000.0
2007-12-31 15:30:00,0.732,0.7331,0.7318,0.7328,33381600011.0
2007-12-31 16:00:00,0.7327,0.7333,0.7323,0.7326,52448399907.0
2007-12-31 16:30:00,0.7327,0.7341,0.7325,0.734,49554999300.0
2007-12-31 17:00:00,0.7341,0.7356,0.73245,0.734,42567099711.0
2007-12-31 17:30:00,0.7341,0.7358,0.73275,0.7356,32773699961.0
2007-12-31 18:00:00,0.7343,0.7345,0.7342,0.7343,3219000000.0
2007-12-31 18:30:00,0.736,0.736,0.7351,0.73515,2449399998.0
2007-12-31 19:00:00,0.73595,0.736,0.73452,0.73492,20846200093.0
2007-12-31 19:30:00,0.73489,0.73527,0.73419,0.73491,33437800156.0
2007-12-31 20:00:00,0.73544,0.73609,0.73524,0.73566,31501500148.0
2007-12-31 20:30:00,0.73573,0.73588,0.73493,0.73559,18570500102.0
2007-12-31 21:00:00,0.7356,0.7357,0.73459,0.73491,1094500012.0
2007-12-31 21:30:00,0.73522,0.73542,0.7342,0.73507,1331800011.0
2007-12-31 22:00:00,0.73525,0.73539,0.73437,0.73463,1248400004.0
2007-12-31 22:30:00,0.73484,0.7349,0.7342,0.7345,1363600007.0
2007-12-31 23:00:00,0.73452,0.7349,0.73396,0.73463,1271100008.0
2007-12-31 23:30:00,0.73452,0.73474,0.73373,0.73471,1130200004.0
2008-01-01 00:00:00,0.73472,0.73494,0.73391,0.73447,847700001.0
2008-01-01 00:30:00,0.73467,0.73485,0.73386,0.73418,1024800014.0
2008-01-01 01:00:00,0.73426,0.73443,0.73388,0.73424,725899999.0
2008-01-01 01:30:00,0.73423,0.73441,0.73386,0.73412,859000005.0
2008-01-01 02:00:00,0.73426,0.73549,0.73419,0.73519,26282300145.0
2008-01-01 02:30:00,0.73514,0.73549,0.73398,0.73436,40056300195.0
2008-01-01 03:00:00,0.73418,0.73446,0.73377,0.73422,35087800163.0
2008-01-01 03:30:00,0.73388,0.73446,0.73379,0.73399,19811500092.0
2008-01-01 04:00:00,0.73413,0.73475,0.73399,0.73432,908800004.0
2008-01-01 04:30:00,0.73439,0.73512,0.73418,0.73491,915400004.0
2008-01-01 05:00:00,0.73504,0.73517,0.73456,0.73478,926300003.0
2008-01-01 05:30:00,0.7349,0.73509,0.73454,0.73488,795300002.0
2008-01-01 06:00:00,0.73519,0.73523,0.73448,0.73481,811900004.0
2008-01-01 06:30:00,0.73478,0.73519,0.7345,0.73497,746300003.0
2008-01-01 07:00:00,0.73506,0.73527,0.73464,0.7351,663300004.0
2008-01-01 07:30:00,0.73508,0.73523,0.7343,0.73447,749400004.0
2008-01-01 08:00:00,0.73481,0.73517,0.7344,0.73483,752600005.0
2008-01-01 08:30:00,0.73507,0.7362,0.7342,0.73579,582800005.0
2008-01-01 09:00:00,0.73556,0.73556,0.73412,0.7348,820900004.0
2008-01-01 09:30:00,0.7347,0.73498,0.73415,0.73456,743800004.0
2008-01-01 10:00:00,0.7346,0.73505,0.7341,0.73422,574900001.0
2008-01-01 10:30:00,0.73444,0.7348,0.7341,0.73452,716900000.0
2008-01-01 11:00:00,0.73425,0.73471,0.73415,0.7345,538700002.0
2008-01-01 11:30:00,0.73441,0.73501,0.7341,0.73465,470700004.0
2008-01-01 12:00:00,0.73451,0.73502,0.7342,0.73447,575500003.0
2008-01-01 12:30:00,0.73444,0.73507,0.7342,0.73474,660100006.0
2008-01-01 13:00:00,0.73487,0.73528,0.73443,0.73508,572900000.0
2008-01-01 13:30:00,0.73493,0.73517,0.7342,0.73472,641300000.0
2008-01-01 14:00:00,0.73473,0.73478,0.73403,0.73433,585400001.0
2008-01-01 14:30:00,0.73451,0.73495,0.73408,0.73495,575600005.0
2008-01-01 15:00:00,0.73445,0.735,0.734,0.7347,592000003.0
2008-01-01 15:30:00,0.73481,0.73508,0.73435,0.7344,381200002.0
2008-01-01 16:00:00,0.73475,0.73505,0.73434,0.73452,617300002.0
2008-01-01 16:30:00,0.73465,0.73481,0.73424,0.73455,583600006.0
2008-01-01 17:00:00,0.73478,0.73506,0.73425,0.73473,568600002.0
2008-01-01 17:30:00,0.73489,0.73506,0.73423,0.7349,607000002.0
2008-01-01 18:00:00,0.73496,0.73545,0.73471,0.73525,646600001.0
2008-01-01 18:30:00,0.73528,0.73561,0.73489,0.73551,713400006.0
2008-01-01 19:00:00,0.73546,0.73566,0.73488,0.73543,730900001.0
2008-01-01 19:30:00,0.73533,0.73645,0.73445,0.73445,679500001.0
2008-01-01 20:00:00,0.73499,0.73576,0.73387,0.73519,736099999.0
2008-01-01 20:30:00,0.73501,0.73511,0.73354,0.7339,928400007.0
2008-01-01 21:00:00,0.73388,0.73489,0.73309,0.73328,961400004.0
2008-01-01 21:30:00,0.73344,0.73473,0.73343,0.73473,804300007.0
2008-01-01 22:00:00,0.73466,0.73496,0.73416,0.7347,606800001.0
2008-01-01 22:30:00,0.73474,0.73503,0.73435,0.73455,931100011.0
2008-01-01 23:00:00,0.73491,0.73507,0.73394,0.73425,819000010.0
2008-01-01 23:30:00,0.73439,0.73463,0.73385,0.73405,905500006.0
2008-01-02 00:00:00,0.73425,0.73461,0.73382,0.7344,7387000000.0
2008-01-02 00:30:00,0.73435,0.735,0.7339,0.7344,13565999996.0
2008-01-02 01:00:00,0.7345,0.73525,0.7344,0.73495,24807300048.0
2008-01-02 01:30:00,0.73495,0.7357,0.7345,0.7356,13069800004.0
2008-01-02 02:00:00,0.73565,0.73565,0.735,0.7356,14772799972.0
2008-01-02 02:30:00,0.7356,0.7358,0.73515,0.73565,18394499962.0
2008-01-02 03:00:00,0.73565,0.7364,0.7352,0.73615,20923900131.0
2008-01-02 03:30:00,0.73625,0.7366,0.7362,0.7364,18966200018.0
2008-01-02 04:00:00,0.7363,0.7373,0.7361,0.73725,23871799998.0
2008-01-02 04:30:00,0.73725,0.7373,0.7368,0.7369,11684399990.0
2008-01-02 05:00:00,0.73695,0.7372,0.7362,0.73635,26953699983.0
2008-01-02 05:30:00,0.73635,0.73655,0.7359,0.73635,15999400022.0
2008-01-02 06:00:00,0.73635,0.7365,0.7358,0.7362,15135599852.0
2008-01-02 06:30:00,0.73625,0.7363,0.736,0.7362,11449399999.0
2008-01-02 07:00:00,0.73615,0.7362,0.73585,0.7361,6340700018.0
2008-01-02 08:00:00,0.7373,0.7373,0.737,0.7371,5860899983.0
2008-01-02 08:30:00,0.7374,0.7376,0.73725,0.73755,3930300000.0
2008-01-02 09:00:00,0.738,0.738,0.7374,0.7379,13922824949.0
2008-01-02 09:30:00,0.7382,0.73955,0.73815,0.7393,15708699945.0
2008-01-02 10:00:00,0.7389,0.74005,0.7379,0.73965,41129599933.0
2008-01-02 10:30:00,0.73965,0.7398,0.738,0.7391,44296800020.0
2008-01-02 11:00:00,0.7391,0.7394,0.738,0.7393,40918599811.0
2008-01-02 11:30:00,0.7394,0.7399,0.73805,0.73845,40077400016.0
2008-01-02 12:00:00,0.74,0.7406,0.7385,0.7394,38815400195.0
2008-01-02 12:30:00,0.7405,0.7405,0.73935,0.7401,34604699991.0
2008-01-02 13:00:00,0.7401,0.7405,0.7397,0.74045,32636650098.0
2008-01-02 13:30:00,0.7402,0.7412,0.7397,0.73995,34721250070.0
2008-01-02 14:00:00,0.7411,0.7415,0.7398,0.74035,42264499969.0
2008-01-02 14:30:00,0.7402,0.74125,0.74,0.7405,40089549999.0
2008-01-02 15:00:00,0.7406,0.74165,0.7404,0.7407,41183199906.0
2008-01-02 15:30:00,0.7409,0.7412,0.7396,0.7405,44179250171.0
2008-01-02 16:00:00,0.74055,0.7424,0.74045,0.7417,42374050004.0
2008-01-02 16:30:00,0.74095,0.7438,0.73975,0.7406,44745300116.0
2008-01-02 17:00:00,0.7406,0.7449,0.7405,0.7436,50411724933.0
2008-01-02 17:30:00,0.74175,0.74395,0.74155,0.7439,38082732326.0
2008-01-02 18:00:00,0.7439,0.74475,0.7429,0.74375,46281400169.0
2008-01-02 18:30:00,0.74375,0.7441,0.74285,0.74345,40927599933.0
2008-01-02 19:00:00,0.7439,0.744,0.74295,0.7434,28001300029.0
2008-01-02 19:30:00,0.74325,0.74395,0.74315,0.7434,33760300132.0
2008-01-02 20:00:00,0.7433,0.7439,0.7427,0.7436,34874650009.0
2008-01-02 20:30:00,0.7429,0.744,0.7429,0.7435,33964999991.0
2008-01-02 21:00:00,0.7434,0.7435,0.7427,0.74285,35562600000.0
2008-01-02 21:30:00,0.74285,0.7437,0.74285,0.74345,35945106949.0
2008-01-02 22:00:00,0.74345,0.7436,0.743,0.7436,36160800069.0
2008-01-02 22:30:00,0.7431,0.74375,0.7426,0.7429,26348899979.0
2008-01-02 23:00:00,0.7434,0.74355,0.7428,0.7432,30579500068.0
2008-01-02 23:30:00,0.7431,0.74315,0.7427,0.7429,24162699976.0
2008-01-03 00:00:00,0.7429,0.7431,0.74255,0.7429,27933600060.0
2008-01-03 00:30:00,0.743,0.7432,0.7425,0.7426,50183100000.0
2008-01-03 01:00:00,0.7426,0.7431,0.74235,0.7429,33853100043.0
2008-01-03 01:30:00,0.7429,0.74305,0.7423,0.7425,31779600002.0
2008-01-03 02:00:00,0.7424,0.7427,0.74195,0.7424,38888200146.0
2008-01-03 02:30:00,0.7424,0.7425,0.74185,0.7424,31341700062.0
2008-01-03 03:00:00,0.7421,0.7426,0.7419,0.7421,37095999968.0
2008-01-03 03:30:00,0.7423,0.7424,0.742,0.74225,33706500117.0
2008-01-03 04:00:00,0.74225,0.7425,0.74175,0.7422,31153899918.0
2008-01-03 04:30:00,0.7423,0.7424,0.74195,0.7423,31903399753.0
2008-01-03 05:00:00,0.7424,0.7425,0.7419,0.742,27532199797.0
2008-01-03 05:30:00,0.7419,0.74235,0.7416,0.7421,38497099777.0
2008-01-03 06:00:00,0.7421,0.7425,0.7416,0.742,37641699982.0
2008-01-03 06:30:00,0.7416,0.74195,0.74145,0.74185,37527399933.0
2008-01-03 07:00:00,0.74185,0.7426,0.7414,0.7417,37657799949.0
2008-01-03 07:30:00,0.7425,0.743,0.74145,0.7429,39724599919.0
2008-01-03 08:00:00,0.7428,0.7429,0.7418,0.7425,43357600026.0
2008-01-03 08:30:00,0.7426,0.7434,0.7423,0.7429,35366200103.0
2008-01-03 09:00:00,0.7429,0.7435,0.74225,0.7433,41758100206.0
2008-01-03 09:30:00,0.7434,0.7437,0.7427,0.7436,33789099962.0
2008-01-03 10:00:00,0.7436,0.7445,0.7424,0.7434,27499250127.0
2008-01-03 10:30:00,0.7434,0.7448,0.74255,0.7433,16007099948.0
2008-01-03 11:00:00,0.7433,0.7456,0.7432,0.74465,45869499976.0
2008-01-03 11:30:00,0.7458,0.7479,0.7445,0.74535,23249629917.0
2008-01-03 12:00:00,0.74535,0.7479,0.7448,0.747,30888400104.0
2008-01-03 12:30:00,0.746,0.7482,0.7459,0.74755,33146299959.0
2008-01-03 13:00:00,0.74755,0.7481,0.7467,0.7471,27972199899.0
2008-01-03 13:30:00,0.7471,0.74715,0.7459,0.7465,29369600062.0
2008-01-03 14:00:00,0.74645,0.74715,0.7436,0.7468,39880599996.0
2008-01-03 14:30:00,0.7468,0.7476,0.7446,0.7446,33467549964.0
2008-01-03 15:00:00,0.7452,0.7458,0.7436,0.745,28572900044.0
2008-01-03 15:30:00,0.7449,0.74515,0.7431,0.74475,32481200081.0
2008-01-03 16:00:00,0.74475,0.74525,0.74435,0.7449,17793100030.0
2008-01-03 16:30:00,0.745,0.7469,0.7446,0.7461,34159399991.0
2008-01-03 17:00:00,0.74605,0.7471,0.7451,0.7467,40281299981.0
2008-01-03 17:30:00,0.745,0.74715,0.74495,0.7466,45303849987.0
2008-01-03 18:00:00,0.7467,0.7472,0.7462,0.7463,28889599999.0
2008-01-03 18:30:00,0.7462,0.74715,0.7459,0.7463,38983099975.0
2008-01-03 19:00:00,0.7462,0.7471,0.7461,0.7464,42165299972.0
2008-01-03 19:30:00,0.747,0.7474,0.746,0.74635,27210249994.0
2008-01-03 20:00:00,0.74635,0.74735,0.74625,0.7472,34261200028.0
2008-01-03 20:30:00,0.7472,0.7475,0.7464,0.74725,31241699929.0
2008-01-03 21:00:00,0.7471,0.7474,0.74635,0.7465,34233000090.0
2008-01-03 21:30:00,0.7465,0.7475,0.7464,0.7474,24514999993.0
2008-01-03 22:00:00,0.7473,0.7481,0.7471,0.7474,33752200174.0
2008-01-03 22:30:00,0.7473,0.7483,0.7473,0.7482,36325100334.0
2008-01-03 23:00:00,0.7474,0.7483,0.7473,0.74815,33210200013.0
2008-01-03 23:30:00,0.74815,0.74835,0.7472,0.7482,30186100109.0
2008-01-04 00:00:00,0.7482,0.7482,0.7471,0.74735,25437199968.0
2008-01-04 00:30:00,0.7474,0.74745,0.7468,0.7474,28710199989.0
2008-01-04 01:00:00,0.7473,0.7478,0.7469,0.7471,37828200302.0
2008-01-04 01:30:00,0.7474,0.7479,0.74665,0.74665,38556099771.0
2008-01-04 02:00:00,0.74665,0.7479,0.74665,0.7474,26563899786.0
2008-01-04 02:30:00,0.74755,0.7478,0.7472,0.7474,39781999917.0
2008-01-04 03:00:00,0.7473,0.7479,0.7472,0.74745,34225750142.0
2008-01-04 03:30:00,0.74745,0.7478,0.74725,0.74745,36734099797.0
2008-01-04 04:00:00,0.74745,0.7479,0.747,0.7477,38232200068.0
2008-01-04 04:30:00,0.747,0.7477,0.747,0.7475,35093899914.0
2008-01-04 05:00:00,0.7474,0.7477,0.74695,0.7473,28656099958.0
2008-01-04 05:30:00,0.7476,0.748,0.747,0.7475,37086800338.0
2008-01-04 06:00:00,0.7475,0.7478,0.7471,0.7477,30090099851.0
2008-01-04 06:30:00,0.7471,0.748,0.7469,0.74765,30385699925.0
2008-01-04 07:00:00,0.7477,0.7478,0.74685,0.7472,39965699974.0
2008-01-04 07:30:00,0.7472,0.74725,0.7467,0.747,37277199934.0
2008-01-04 08:00:00,0.747,0.7474,0.7466,0.74675,37429099989.0
2008-01-04 08:30:00,0.74675,0.7472,0.7465,0.747,14958199999.0
2008-01-04 09:00:00,0.747,0.7475,0.7457,0.7459,31610399889.0
2008-01-04 09:30:00,0.7477,0.74855,0.746,0.74675,41091299947.0
2008-01-04 10:00:00,0.74675,0.74695,0.7458,0.746,21889649980.0
2008-01-04 10:30:00,0.746,0.74655,0.7437,0.7464,38533250153.0
2008-01-04 11:00:00,0.744,0.7468,0.743,0.7433,31961799950.0
2008-01-04 11:30:00,0.7466,0.7466,0.7424,0.74405,29754600150.0
2008-01-04 12:00:00,0.74405,0.74405,0.7427,0.7434,38506499963.0
2008-01-04 12:30:00,0.7433,0.7441,0.74245,0.74285,25465330025.0
2008-01-04 13:00:00,0.74285,0.7449,0.74275,0.7448,49304400095.0
2008-01-04 13:30:00,0.7449,0.7449,0.7429,0.7448,35904250048.0
2008-01-04 14:00:00,0.7449,0.7452,0.74425,0.74485,31286099880.0
2008-01-04 14:30:00,0.7449,0.7469,0.7446,0.7449,27229799847.0
2008-01-04 15:00:00,0.7473,0.7481,0.74455,0.74485,37471750062.0
2008-01-04 15:30:00,0.74495,0.7478,0.74485,0.74725,31402609975.0
2008-01-04 16:00:00,0.74725,0.7482,0.747,0.74745,26257349958.0
2008-01-04 16:30:00,0.74745,0.749,0.74725,0.7482,25867449999.0
2008-01-04 17:00:00,0.7482,0.7488,0.74695,0.7477,28354649987.0
2008-01-04 17:30:00,0.7477,0.74855,0.7473,0.74825,25923700001.0
2008-01-04 18:00:00,0.74825,0.7489,0.748,0.748,23704900058.0
2008-01-04 18:30:00,0.748,0.74845,0.7479,0.7484,22387566393.0
2008-01-04 19:00:00,0.7484,0.7487,0.7481,0.7482,18427200018.0
2008-01-04 19:30:00,0.74825,0.74895,0.74825,0.74875,23190699982.0
2008-01-04 20:00:00,0.74875,0.74915,0.74845,0.7485,17577299986.0
2008-01-04 20:30:00,0.7485,0.74865,0.7483,0.74835,5879299992.0
2008-01-04 21:00:00,0.7484,0.7489,0.74825,0.74865,16895600001.0
2008-01-04 21:30:00,0.74865,0.749,0.74855,0.7489,10492900037.0
2008-01-04 22:00:00,0.7489,0.74905,0.74875,0.7488,11097300010.0
2008-01-04 22:30:00,0.7488,0.74895,0.7481,0.74815,5986800007.0
2008-01-04 23:00:00,0.74815,0.7482,0.74723,0.7477,30921800076.0
2008-01-04 23:30:00,0.74773,0.74789,0.74632,0.74655,30261600064.0
2008-01-07 00:00:00,0.7468,0.7477,0.7464,0.74669,23298400007.0
2008-01-07 00:30:00,0.7466,0.7471,0.74655,0.74705,4677299984.0
2008-01-07 01:00:00,0.747,0.7478,0.74675,0.7478,4520700008.0
2008-01-07 01:30:00,0.7478,0.748,0.74755,0.7479,4616800000.0
2008-01-07 02:00:00,0.74785,0.7481,0.7476,0.74765,7917900006.0
2008-01-07 02:30:00,0.74765,0.7478,0.7475,0.7478,11448400022.0
2008-01-07 03:00:00,0.7478,0.7478,0.74735,0.7476,21004399926.0
2008-01-07 03:30:00,0.7476,0.7477,0.7472,0.74735,13513599981.0
2008-01-07 04:00:00,0.7472,0.74745,0.74715,0.74735,10458600013.0
2008-01-07 04:30:00,0.74735,0.74765,0.7466,0.74715,22332600028.0
2008-01-07 05:00:00,0.7471,0.74715,0.7467,0.747,17621500015.0
2008-01-07 05:30:00,0.747,0.74755,0.74685,0.74715,8278299999.0
2008-01-07 06:00:00,0.74715,0.7475,0.74695,0.7474,3797600000.0
2008-01-07 06:30:00,0.7474,0.74755,0.74695,0.74715,4881700000.0
2008-01-07 07:00:00,0.74715,0.74765,0.747,0.7473,10309400004.0
2008-01-07 07:30:00,0.7473,0.7475,0.74715,0.7475,11106000010.0
2008-01-07 08:00:00,0.7475,0.7478,0.7468,0.7475,21670700034.0
2008-01-07 08:30:00,0.7475,0.7477,0.74655,0.747,10118599886.0
2008-01-07 09:00:00,0.7472,0.74735,0.74645,0.74695,8494700003.0
2008-01-07 09:30:00,0.74695,0.74735,0.7442,0.74535,22501100100.0
2008-01-07 10:00:00,0.7454,0.7461,0.74485,0.7449,29676799989.0
2008-01-07 10:30:00,0.7449,0.745,0.7441,0.7446,31434789994.0
2008-01-07 11:00:00,0.7446,0.7451,0.7442,0.7446,35542999972.0
2008-01-07 11:30:00,0.7446,0.745,0.7442,0.74455,27645299993.0
2008-01-07 12:00:00,0.74455,0.74485,0.7442,0.7442,32210949877.0
2008-01-07 12:30:00,0.7442,0.7445,0.74405,0.7444,28668399948.0
2008-01-07 13:00:00,0.7444,0.74465,0.7441,0.74455,28079500083.0
2008-01-07 13:30:00,0.74455,0.746,0.74435,0.7444,23497150042.0
2008-01-07 14:00:00,0.7459,0.7463,0.74435,0.74505,28723699989.0
2008-01-07 14:30:00,0.74505,0.7465,0.7449,0.746,30519149835.0
2008-01-07 15:00:00,0.746,0.7467,0.74575,0.7462,34305300065.0
2008-01-07 15:30:00,0.7462,0.74675,0.7456,0.74605,36619699990.0
2008-01-07 16:00:00,0.74605,0.74645,0.74595,0.7461,34348999985.0
2008-01-07 16:30:00,0.7461,0.74635,0.7448,0.7449,32257749896.0
2008-01-07 17:00:00,0.7463,0.7465,0.7454,0.7462,28875489922.0
2008-01-07 17:30:00,0.7462,0.7464,0.7449,0.745,32665862785.0
2008-01-07 18:00:00,0.745,0.7457,0.7445,0.74545,34516450070.0
2008-01-07 18:30:00,0.74545,0.74555,0.7447,0.7452,29590596265.0
2008-01-07 19:00:00,0.7452,0.74535,0.7445,0.7446,21418699914.0
2008-01-07 19:30:00,0.7447,0.7452,0.7446,0.745,13148200007.0
2008-01-07 20:00:00,0.74505,0.74515,0.7447,0.7447,11110100007.0
2008-01-07 20:30:00,0.7447,0.7453,0.74465,0.74515,23952100157.0
2008-01-07 21:00:00,0.74515,0.7453,0.745,0.74525,13197399988.0
2008-01-07 21:30:00,0.74525,0.7459,0.7452,0.74585,14537699989.0
2008-01-07 22:00:00,0.74585,0.74615,0.74515,0.74565,18071999966.0
2008-01-07 22:30:00,0.74565,0.7463,0.74555,0.74605,17169999994.0
2008-01-07 23:00:00,0.74605,0.74625,0.74575,0.7459,8316599997.0
2008-01-07 23:30:00,0.7459,0.7462,0.74575,0.746,7453100011.0
2008-01-08 00:00:00,0.746,0.746,0.74555,0.7457,11868700026.0
2008-01-08 00:30:00,0.7457,0.7461,0.7456,0.7459,5505599963.0
2008-01-08 01:00:00,0.74585,0.7465,0.74585,0.74645,5352800000.0
2008-01-08 01:30:00,0.74645,0.74655,0.7462,0.74645,9904000005.0
2008-01-08 02:00:00,0.74645,0.7466,0.7459,0.7464,15566799965.0
2008-01-08 02:30:00,0.7464,0.7464,0.7455,0.7457,6735799980.0
2008-01-08 03:00:00,0.7457,0.746,0.7452,0.74585,7015499978.0
2008-01-08 03:30:00,0.74585,0.74605,0.74515,0.7454,10448499945.0
2008-01-08 04:00:00,0.7454,0.74575,0.7452,0.7457,7996400087.0
2008-01-08 04:30:00,0.7457,0.74585,0.74545,0.7457,9487200031.0
2008-01-08 05:00:00,0.74565,0.74605,0.74545,0.746,17562800123.0
2008-01-08 05:30:00,0.74595,0.74615,0.7457,0.746,10929499874.0
2008-01-08 06:00:00,0.746,0.7462,0.74545,0.7456,20541600020.0
2008-01-08 06:30:00,0.7456,0.7458,0.7453,0.7455,13442099968.0
2008-01-08 07:00:00,0.74545,0.74605,0.7452,0.7459,9906699968.0
2008-01-08 07:30:00,0.7459,0.7459,0.7454,0.7457,11521699987.0
2008-01-08 08:00:00,0.7457,0.74585,0.7451,0.7454,8036500006.0
2008-01-08 08:30:00,0.7454,0.74585,0.7449,0.7452,6690300018.0
2008-01-08 09:00:00,0.7452,0.7456,0.7425,0.7425,20595536027.0
2008-01-08 09:30:00,0.7447,0.7453,0.7421,0.7422,27599100034.0
2008-01-08 10:00:00,0.7444,0.7444,0.7422,0.7426,25239399997.0
2008-01-08 10:30:00,0.7426,0.74285,0.74205,0.74225,20430799942.0
2008-01-08 11:00:00,0.74225,0.7433,0.74215,0.7432,18678340020.0
2008-01-08 11:30:00,0.7432,0.74385,0.74315,0.7432,32548099995.0
2008-01-08 12:00:00,0.7432,0.7446,0.7431,0.74365,22146300019.0
2008-01-08 12:30:00,0.74365,0.7443,0.74345,0.74395,15729299932.0
2008-01-08 13:00:00,0.74395,0.7451,0.74355,0.7445,28196799980.0
2008-01-08 13:30:00,0.7445,0.7455,0.74425,0.7443,18980800012.0
2008-01-08 14:00:00,0.745,0.74555,0.7448,0.74485,27730849996.0
2008-01-08 14:30:00,0.7449,0.745,0.7441,0.74435,22265625014.0
2008-01-08 15:00:00,0.74435,0.74485,0.7441,0.74485,26514299992.0
2008-01-08 15:30:00,0.74485,0.745,0.7445,0.74485,26242699987.0
2008-01-08 16:00:00,0.74485,0.7453,0.7445,0.7451,21577799977.0
2008-01-08 16:30:00,0.7451,0.74535,0.74475,0.74485,26596699937.0
2008-01-08 17:00:00,0.74485,0.7456,0.74435,0.7446,34217700015.0
2008-01-08 17:30:00,0.7446,0.74585,0.7445,0.74545,24604999959.0
2008-01-08 18:00:00,0.7455,0.7457,0.7451,0.74535,29530299949.0
2008-01-08 18:30:00,0.74535,0.7463,0.74525,0.74585,11917500042.0
2008-01-08 19:00:00,0.74585,0.7461,0.7455,0.7456,12742100029.0
2008-01-08 19:30:00,0.7456,0.74565,0.7454,0.7456,20981350004.0
2008-01-08 20:00:00,0.7456,0.7457,0.7451,0.7452,11585999996.0
2008-01-08 20:30:00,0.7452,0.7455,0.74515,0.74535,8750299976.0
2008-01-08 21:00:00,0.74535,0.74595,0.74515,0.7457,20954599957.0
2008-01-08 21:30:00,0.7457,0.74615,0.7456,0.74605,16150699976.0
2008-01-08 22:00:00,0.746,0.7462,0.74565,0.74575,10675299965.0
2008-01-08 22:30:00,0.7458,0.74615,0.74565,0.74585,6430000012.0
2008-01-08 23:00:00,0.74585,0.74605,0.74535,0.74555,11723800034.0
2008-01-08 23:30:00,0.74555,0.74565,0.74515,0.7453,7143100023.0
2008-01-09 00:00:00,0.7453,0.7456,0.74515,0.7455,13152499894.0
2008-01-09 00:30:00,0.7455,0.74575,0.7454,0.74545,4628600001.0
2008-01-09 01:00:00,0.74545,0.74555,0.74505,0.74525,8057999996.0
2008-01-09 01:30:00,0.7452,0.7459,0.7451,0.74575,4992699995.0
2008-01-09 02:00:00,0.74575,0.7461,0.74535,0.7456,5386300056.0
2008-01-09 02:30:00,0.7456,0.74595,0.7453,0.7456,7491500005.0
2008-01-09 03:00:00,0.7456,0.746,0.74545,0.7457,6981900001.0
2008-01-09 03:30:00,0.7457,0.7457,0.745,0.7453,8432800011.0
2008-01-09 04:00:00,0.7453,0.74535,0.7448,0.7452,10007400032.0
2008-01-09 04:30:00,0.7452,0.7454,0.7449,0.74535,7483900017.0
2008-01-09 05:00:00,0.74535,0.7455,0.74505,0.74525,6813199979.0
2008-01-09 05:30:00,0.74525,0.7454,0.74505,0.74535,6084200008.0
2008-01-09 06:00:00,0.7454,0.74545,0.7447,0.7448,9178400012.0
2008-01-09 06:30:00,0.74465,0.745,0.7446,0.74465,7831100004.0
2008-01-09 07:00:00,0.74465,0.7452,0.74455,0.74505,17194799993.0
2008-01-09 07:30:00,0.74505,0.7464,0.7449,0.7463,24331999998.0
2008-01-09 08:00:00,0.7462,0.74645,0.74575,0.74615,19021799931.0
2008-01-09 08:30:00,0.74615,0.74655,0.74585,0.7463,2565300002.0
2008-01-09 09:00:00,0.7463,0.74845,0.74615,0.74835,9632899998.0
2008-01-09 09:30:00,0.7484,0.7487,0.747,0.74715,12730899996.0
2008-01-09 10:00:00,0.7472,0.74755,0.74685,0.74715,22318300028.0
2008-01-09 10:30:00,0.74715,0.7491,0.7471,0.74885,17066800014.0
2008-01-09 11:00:00,0.74885,0.7496,0.74855,0.7496,15397883313.0
2008-01-09 11:30:00,0.7496,0.74975,0.7491,0.74915,11701824994.0
2008-01-09 12:00:00,0.74915,0.7497,0.749,0.7492,6745699989.0
2008-01-09 12:30:00,0.7492,0.7492,0.7488,0.749,12517500010.0
2008-01-09 13:00:00,0.749,0.74935,0.7485,0.74875,10626400009.0
2008-01-09 13:30:00,0.74875,0.74885,0.74825,0.7486,9381300003.0
2008-01-09 14:00:00,0.74865,0.74965,0.74845,0.74855,17045200007.0
2008-01-09 14:30:00,0.74855,0.74935,0.74845,0.7491,23566900097.0
2008-01-09 15:00:00,0.7491,0.74915,0.74785,0.74825,17051950007.0
2008-01-09 15:30:00,0.7483,0.74895,0.74815,0.74875,17381999989.0
2008-01-09 16:00:00,0.7487,0.74875,0.7481,0.74855,20770700050.0
2008-01-09 16:30:00,0.74855,0.7495,0.74835,0.74935,25766225046.0
2008-01-09 17:00:00,0.749,0.7496,0.74875,0.749,26030859984.0
2008-01-09 17:30:00,0.749,0.7493,0.7483,0.74905,36170799985.0
2008-01-09 18:00:00,0.74905,0.74995,0.7488,0.74975,32030869984.0
2008-01-09 18:30:00,0.74975,0.74975,0.7491,0.7494,22659709935.0
2008-01-09 19:00:00,0.7494,0.7503,0.74915,0.75005,24413649985.0
2008-01-09 19:30:00,0.75005,0.7501,0.74935,0.74955,21881499999.0
2008-01-09 20:00:00,0.74955,0.7496,0.7492,0.7493,21186599981.0
2008-01-09 20:30:00,0.7493,0.7493,0.74865,0.7487,26853599788.0
2008-01-09 21:00:00,0.7487,0.74885,0.74825,0.7485,24071200004.0
2008-01-09 21:30:00,0.7485,0.74915,0.74845,0.74905,19469000141.0
2008-01-09 22:00:00,0.7491,0.74925,0.74835,0.74855,18819700115.0
2008-01-09 22:30:00,0.74855,0.749,0.74845,0.7489,17477500106.0
2008-01-09 23:00:00,0.7489,0.74895,0.7486,0.74895,12688199948.0
2008-01-09 23:30:00,0.74895,0.749,0.7482,0.7483,16823950016.0
2008-01-10 00:00:00,0.7483,0.7485,0.7482,0.74835,15412499968.0
2008-01-10 00:30:00,0.74835,0.7488,0.74825,0.7486,10158599970.0
2008-01-10 01:00:00,0.7486,0.749,0.74855,0.74875,9000900002.0
2008-01-10 01:30:00,0.74875,0.74915,0.74865,0.749,10121099999.0
2008-01-10 02:00:00,0.749,0.7495,0.74885,0.7493,28666600116.0
2008-01-10 02:30:00,0.74935,0.7495,0.7491,0.7492,19616500045.0
2008-01-10 03:00:00,0.7492,0.7496,0.749,0.7496,22460600040.0
2008-01-10 03:30:00,0.7496,0.7498,0.74935,0.74955,18407600031.0
2008-01-10 04:00:00,0.74955,0.7497,0.7493,0.7496,17514099882.0
2008-01-10 04:30:00,0.7496,0.74985,0.74945,0.7497,15209799899.0
2008-01-10 05:00:00,0.7497,0.74995,0.74955,0.74965,19937399778.0
2008-01-10 05:30:00,0.7497,0.7498,0.7493,0.74975,15227299958.0
2008-01-10 06:00:00,0.74975,0.75085,0.7495,0.7508,21254299930.0
2008-01-10 06:30:00,0.7508,0.75085,0.7502,0.75045,13362499871.0
2008-01-10 07:00:00,0.75045,0.7506,0.7502,0.7505,9643099991.0
2008-01-10 07:30:00,0.7505,0.7507,0.75,0.7501,12421900001.0
2008-01-10 08:00:00,0.7501,0.7505,0.74985,0.7502,30409800033.0
2008-01-10 08:30:00,0.7502,0.75055,0.7498,0.7498,22150700154.0
2008-01-10 09:00:00,0.7498,0.75035,0.74975,0.7502,33901700036.0
2008-01-10 09:30:00,0.7502,0.75085,0.7492,0.7495,41645799772.0
2008-01-10 10:00:00,0.75045,0.75045,0.7495,0.75,38518800159.0
2008-01-10 10:30:00,0.75,0.75005,0.7492,0.74955,34477200017.0
2008-01-10 11:00:00,0.74955,0.74995,0.7479,0.74945,34731599859.0
2008-01-10 11:30:00,0.74945,0.7501,0.7474,0.74885,40843199902.0
2008-01-10 12:00:00,0.748,0.74915,0.74755,0.7477,40040800056.0
2008-01-10 12:30:00,0.74765,0.7487,0.74715,0.74795,36829499893.0
2008-01-10 13:00:00,0.74795,0.7483,0.7466,0.7482,27202599981.0
2008-01-10 13:30:00,0.7482,0.74905,0.7472,0.74865,36669200088.0
2008-01-10 14:00:00,0.74865,0.7493,0.74605,0.7493,43120199973.0
2008-01-10 14:30:00,0.7492,0.7502,0.74725,0.74875,44790699756.0
2008-01-10 15:00:00,0.74875,0.7504,0.7484,0.74925,44502199908.0
2008-01-10 15:30:00,0.74925,0.7509,0.7491,0.7501,29134500023.0
2008-01-10 16:00:00,0.7501,0.7508,0.75,0.7507,27824699957.0
2008-01-10 16:30:00,0.75075,0.7523,0.75045,0.7523,31564274957.0
2008-01-10 17:00:00,0.75225,0.7533,0.75225,0.7533,31564050014.0
2008-01-10 17:30:00,0.7533,0.7537,0.75265,0.7527,40982124906.0
2008-01-10 18:00:00,0.7527,0.7542,0.75225,0.75285,39252149991.0
2008-01-10 18:30:00,0.75285,0.7534,0.75265,0.75335,27593250004.0
2008-01-10 19:00:00,0.75335,0.75445,0.7533,0.7544,22345499991.0
2008-01-10 19:30:00,0.7544,0.75655,0.7542,0.7558,26844300033.0
2008-01-10 20:00:00,0.7558,0.756,0.7551,0.7552,15077699996.0
2008-01-10 20:30:00,0.7553,0.7558,0.75525,0.7555,35356859881.0
2008-01-10 21:00:00,0.7544,0.7558,0.754,0.7542,37438899901.0
2008-01-10 21:30:00,0.7541,0.7557,0.7541,0.75435,30454399966.0
2008-01-10 22:00:00,0.75435,0.7546,0.75415,0.7543,21871100011.0
2008-01-10 22:30:00,0.7543,0.7543,0.7536,0.7538,22438000027.0
2008-01-10 23:00:00,0.7538,0.7547,0.7538,0.75465,31368199947.0
2008-01-10 23:30:00,0.75465,0.75505,0.75445,0.75465,26476499871.0
2008-01-11 00:00:00,0.7547,0.755,0.7543,0.75465,45826899758.0
2008-01-11 00:30:00,0.7547,0.75485,0.7545,0.7548,26498000190.0
2008-01-11 01:00:00,0.7548,0.7548,0.7542,0.7545,30831199984.0
2008-01-11 01:30:00,0.7545,0.755,0.7542,0.7543,35629500000.0
2008-01-11 02:00:00,0.7543,0.7549,0.7542,0.7548,26365100052.0
2008-01-11 02:30:00,0.7548,0.7548,0.7541,0.7542,28534299937.0
2008-01-11 03:00:00,0.7542,0.75455,0.7539,0.7545,37335199992.0
2008-01-11 03:30:00,0.7544,0.75455,0.7539,0.75395,36674300097.0
2008-01-11 04:00:00,0.75395,0.7542,0.7537,0.7541,35911599940.0
2008-01-11 04:30:00,0.754,0.7544,0.7537,0.7544,37841000011.0
2008-01-11 05:00:00,0.7539,0.7548,0.75365,0.75405,29849100123.0
2008-01-11 05:30:00,0.75405,0.7549,0.75355,0.75445,40956599788.0
2008-01-11 06:00:00,0.7548,0.755,0.75415,0.755,30850899867.0
2008-01-11 06:30:00,0.7549,0.7564,0.75435,0.75485,38537200022.0
2008-01-11 07:00:00,0.75485,0.7557,0.7545,0.755,36947599887.0
2008-01-11 07:30:00,0.755,0.7585,0.75465,0.75575,39550199989.0
2008-01-11 08:00:00,0.7557,0.7582,0.75525,0.7554,41026899934.0
2008-01-11 08:30:00,0.7554,0.75845,0.75485,0.7579,43409799895.0
2008-01-11 09:00:00,0.7576,0.7584,0.7568,0.7576,48643800190.0
2008-01-11 09:30:00,0.7576,0.7584,0.7562,0.758,46772959726.0
2008-01-11 10:00:00,0.758,0.758,0.7561,0.7572,44383400034.0
2008-01-11 10:30:00,0.7573,0.7583,0.75625,0.7572,49900900124.0
2008-01-11 11:00:00,0.7571,0.7572,0.7558,0.75705,37985499939.0
2008-01-11 11:30:00,0.75705,0.7586,0.7552,0.75735,43907539901.0
2008-01-11 12:00:00,0.7573,0.7573,0.7546,0.7552,41568799982.0
2008-01-11 12:30:00,0.75635,0.75665,0.7549,0.7553,40975800002.0
2008-01-11 13:00:00,0.7552,0.7554,0.7544,0.75525,41598699939.0
2008-01-11 13:30:00,0.7549,0.75565,0.7548,0.75535,43169599947.0
2008-01-11 14:00:00,0.75535,0.7555,0.7545,0.7549,40739800092.0
2008-01-11 14:30:00,0.755,0.7564,0.7548,0.75495,44117399990.0
2008-01-11 15:00:00,0.75495,0.7566,0.7547,0.7548,41543599841.0
2008-01-11 15:30:00,0.7548,0.75665,0.7548,0.755,37621099966.0
2008-01-11 16:00:00,0.7549,0.75675,0.7546,0.7554,43231799880.0
2008-01-11 16:30:00,0.7554,0.7554,0.7546,0.755,37599299916.0
2008-01-11 17:00:00,0.7551,0.7555,0.7544,0.7548,40264199926.0
2008-01-11 17:30:00,0.7548,0.7554,0.7545,0.75525,42677800068.0
2008-01-11 18:00:00,0.75525,0.7558,0.7544,0.7547,40839100135.0
2008-01-11 18:30:00,0.7547,0.7558,0.7544,0.7548,44428699745.0
2008-01-11 19:00:00,0.7559,0.7561,0.7546,0.7558,40540499906.0
2008-01-11 19:30:00,0.7554,0.7561,0.7552,0.7561,37822899736.0
2008-01-11 20:00:00,0.7555,0.7563,0.7549,0.7559,34726699990.0
2008-01-11 20:30:00,0.7559,0.75595,0.755,0.75545,30765200033.0
2008-01-11 21:00:00,0.75545,0.7555,0.7549,0.7551,38865900032.0
2008-01-11 21:30:00,0.7554,0.75545,0.755,0.7554,36230800011.0
2008-01-11 22:00:00,0.7554,0.7554,0.7548,0.7551,33643999964.0
2008-01-11 22:30:00,0.7551,0.7554,0.7549,0.7552,46040799943.0
2008-01-14 00:00:00,0.7555,0.7558,0.7552,0.7554,427500000.0
2008-01-14 00:30:00,0.7554,0.7557,0.7552,0.7555,11454300000.0
2008-01-14 01:00:00,0.7555,0.7558,0.7553,0.7558,31318200043.0
2008-01-14 01:30:00,0.7558,0.7561,0.7555,0.7555,27887699989.0
2008-01-14 02:00:00,0.7561,0.7562,0.7553,0.7556,43057000022.0
2008-01-14 02:30:00,0.7556,0.7561,0.7555,0.756,44663600000.0
2008-01-14 03:00:00,0.756,0.7563,0.7554,0.75585,40416200011.0
2008-01-14 03:30:00,0.75585,0.7561,0.7555,0.7555,33726099850.0
2008-01-14 04:00:00,0.7557,0.7558,0.7553,0.7554,30082700000.0
2008-01-14 04:30:00,0.7558,0.7558,0.7554,0.7558,33638099951.0
2008-01-14 05:00:00,0.7559,0.7561,0.75535,0.756,45912799990.0
2008-01-14 05:30:00,0.7561,0.7564,0.75535,0.75575,50029699858.0
2008-01-14 06:00:00,0.75575,0.7562,0.75565,0.75595,37678499923.0
2008-01-14 06:30:00,0.756,0.75635,0.7559,0.7561,9417999989.0
2008-01-14 07:00:00,0.75615,0.7581,0.75565,0.7559,43496899718.0
2008-01-14 07:30:00,0.7573,0.7577,0.75565,0.7559,39210399892.0
2008-01-14 08:00:00,0.7579,0.7582,0.7561,0.7574,48854699753.0
2008-01-14 08:30:00,0.75745,0.758,0.757,0.758,34764999929.0
2008-01-14 09:00:00,0.758,0.75835,0.7571,0.75765,34182799968.0
2008-01-14 09:30:00,0.75765,0.7581,0.7569,0.75735,45009099984.0
2008-01-14 10:00:00,0.75735,0.7591,0.7568,0.7581,48975299889.0
2008-01-14 10:30:00,0.7582,0.7587,0.75705,0.7587,42047600030.0
2008-01-14 11:00:00,0.75805,0.7593,0.75795,0.7583,50577499799.0
2008-01-14 11:30:00,0.75805,0.7594,0.75765,0.7587,54925700071.0
2008-01-14 12:00:00,0.7587,0.7594,0.7585,0.7585,43385399985.0
2008-01-14 12:30:00,0.7586,0.75935,0.7582,0.75905,49292299875.0
2008-01-14 13:00:00,0.7587,0.7594,0.7586,0.7588,27384399308.0
2008-01-14 13:30:00,0.7589,0.7595,0.7588,0.7592,46265399902.0
2008-01-14 14:00:00,0.7593,0.7601,0.7587,0.7597,56680799903.0
2008-01-14 14:30:00,0.7598,0.7607,0.7588,0.7604,41257200002.0
2008-01-14 15:00:00,0.7605,0.7606,0.75935,0.7598,39491599934.0
2008-01-14 15:30:00,0.7598,0.7607,0.75975,0.7601,38590749950.0
2008-01-14 16:00:00,0.7605,0.7607,0.7595,0.76025,41103100040.0
2008-01-14 16:30:00,0.7592,0.7604,0.7591,0.7602,36191600068.0
2008-01-14 17:00:00,0.7602,0.7602,0.7594,0.7597,35264299920.0
2008-01-14 17:30:00,0.7596,0.7597,0.75905,0.7595,19324699954.0
2008-01-14 18:00:00,0.7598,0.7602,0.7592,0.75975,35397100035.0
2008-01-14 18:30:00,0.75975,0.7598,0.75925,0.7596,34617500070.0
2008-01-14 19:00:00,0.7596,0.7601,0.75925,0.7597,29424900021.0
2008-01-14 19:30:00,0.7597,0.7604,0.7596,0.7597,27423799968.0
2008-01-14 20:00:00,0.7597,0.76,0.7595,0.7598,22270100033.0
2008-01-14 20:30:00,0.7598,0.76,0.7594,0.7595,31752899940.0
2008-01-14 21:00:00,0.7595,0.75985,0.7594,0.7598,17186600038.0
2008-01-14 21:30:00,0.7598,0.7601,0.7598,0.7601,24354800065.0
2008-01-14 22:00:00,0.7601,0.76035,0.7599,0.7602,30005600001.0
2008-01-14 22:30:00,0.76015,0.7602,0.75975,0.76,15576700034.0
2008-01-14 23:00:00,0.76,0.7601,0.75975,0.76005,9902799973.0
2008-01-14 23:30:00,0.76005,0.7602,0.7598,0.7601,11645200001.0
2008-01-15 00:00:00,0.7601,0.7602,0.7598,0.76,9987099964.0
2008-01-15 00:30:00,0.76,0.7612,0.75995,0.76105,10218600000.0
2008-01-15 01:00:00,0.76105,0.76115,0.76075,0.76095,13126600021.0
2008-01-15 01:30:00,0.76095,0.7611,0.7605,0.7607,10378199999.0
2008-01-15 02:00:00,0.76075,0.7609,0.76045,0.76075,16069099883.0
2008-01-15 02:30:00,0.76075,0.761,0.76045,0.76085,18276899889.0
2008-01-15 03:00:00,0.76085,0.76085,0.76025,0.7605,20508600070.0
2008-01-15 03:30:00,0.7605,0.7607,0.7603,0.7607,13645000036.0
2008-01-15 04:00:00,0.7607,0.7607,0.76025,0.7604,18162299981.0
2008-01-15 04:30:00,0.7605,0.7605,0.7599,0.76,19951199981.0
2008-01-15 05:00:00,0.76,0.7602,0.7596,0.75985,22551399921.0
2008-01-15 05:30:00,0.75985,0.7602,0.7595,0.76005,18403099968.0
2008-01-15 06:00:00,0.76005,0.7603,0.7597,0.76,21603699924.0
2008-01-15 06:30:00,0.76,0.76005,0.7595,0.7599,39355100019.0
2008-01-15 07:00:00,0.7599,0.76,0.75945,0.7596,23885399797.0
2008-01-15 07:30:00,0.7596,0.7598,0.75935,0.7597,25700399810.0
2008-01-15 08:00:00,0.7597,0.7604,0.75935,0.7596,28201899881.0
2008-01-15 08:30:00,0.75955,0.7603,0.7594,0.75995,20462100002.0
2008-01-15 09:00:00,0.75995,0.76135,0.7599,0.7607,28228230052.0
2008-01-15 09:30:00,0.76065,0.761,0.7587,0.7596,29567099941.0
2008-01-15 10:00:00,0.7596,0.7597,0.7562,0.7563,47172900389.0
2008-01-15 10:30:00,0.7592,0.7592,0.7562,0.7575,46042399980.0
2008-01-15 11:00:00,0.7572,0.75845,0.7561,0.7564,45488900054.0
2008-01-15 11:30:00,0.7563,0.75775,0.7553,0.756,37204300005.0
2008-01-15 12:00:00,0.75755,0.7576,0.7556,0.75645,46241900028.0
2008-01-15 12:30:00,0.7559,0.7567,0.7559,0.7561,49125000014.0
2008-01-15 13:00:00,0.7568,0.7569,0.7555,0.7555,40098599965.0
2008-01-15 13:30:00,0.7556,0.757,0.7555,0.7569,44070360000.0
2008-01-15 14:00:00,0.757,0.757,0.7556,0.7561,48345199999.0
2008-01-15 14:30:00,0.756,0.7565,0.7556,0.7556,52126800044.0
2008-01-15 15:00:00,0.7557,0.7561,0.7551,0.7552,53566800066.0
2008-01-15 15:30:00,0.75595,0.7566,0.7552,0.756,47487899743.0
2008-01-15 16:00:00,0.7559,0.7562,0.755,0.75535,51152699952.0
2008-01-15 16:30:00,0.75535,0.75615,0.7528,0.75615,42296998430.0
2008-01-15 17:00:00,0.7533,0.75615,0.7533,0.7538,45587599992.0
2008-01-15 17:30:00,0.7537,0.75505,0.7527,0.7545,49783199848.0
2008-01-15 18:00:00,0.7535,0.7554,0.7534,0.75385,53307199833.0
2008-01-15 18:30:00,0.75385,0.7551,0.75345,0.7548,40179500017.0
2008-01-15 19:00:00,0.7547,0.7556,0.7539,0.7551,43698699922.0
2008-01-15 19:30:00,0.75515,0.7552,0.7539,0.75485,34480199864.0
2008-01-15 20:00:00,0.7538,0.7549,0.7537,0.7541,43339200059.0
2008-01-15 20:30:00,0.7541,0.7552,0.75395,0.75405,39316899906.0
2008-01-15 21:00:00,0.75405,0.755,0.75375,0.75485,33917500006.0
2008-01-15 21:30:00,0.7548,0.7553,0.7545,0.75505,35097550044.0
2008-01-15 22:00:00,0.75505,0.7553,0.7539,0.7549,37209900049.0
2008-01-15 22:30:00,0.7549,0.75495,0.7541,0.75455,36769500097.0
2008-01-15 23:00:00,0.75455,0.7547,0.7537,0.7546,38909099942.0
2008-01-15 23:30:00,0.7546,0.7551,0.75405,0.7547,35282099989.0
2008-01-16 00:00:00,0.7548,0.7554,0.75375,0.7553,35754699945.0
2008-01-16 00:30:00,0.7552,0.7562,0.75485,0.7559,32859399998.0
2008-01-16 01:00:00,0.7558,0.7562,0.7548,0.7554,39966300089.0
2008-01-16 01:30:00,0.75525,0.7562,0.75505,0.7557,35056800023.0
2008-01-16 02:00:00,0.7558,0.7562,0.7554,0.75555,38425299924.0
2008-01-16 02:30:00,0.75555,0.7561,0.7553,0.7554,33318599929.0
2008-01-16 03:00:00,0.7552,0.7559,0.7552,0.7559,49503699892.0
2008-01-16 03:30:00,0.7555,0.75615,0.7552,0.75535,33467500132.0
2008-01-16 04:00:00,0.7554,0.7559,0.755,0.7554,31961400000.0
2008-01-16 04:30:00,0.7555,0.7562,0.75525,0.7561,46002400000.0
2008-01-16 05:00:00,0.7562,0.7568,0.75515,0.7554,50328099966.0
2008-01-16 05:30:00,0.7554,0.7567,0.75525,0.75605,50242299786.0
2008-01-16 06:00:00,0.7564,0.7569,0.756,0.75665,39685500078.0
2008-01-16 06:30:00,0.7564,0.7572,0.75625,0.75645,42588391963.0
2008-01-16 07:00:00,0.7571,0.7571,0.7564,0.7565,51874100056.0
2008-01-16 07:30:00,0.7567,0.75755,0.7563,0.7572,49793399961.0
2008-01-16 08:00:00,0.7569,0.7574,0.75645,0.7571,40628299832.0
2008-01-16 08:30:00,0.757,0.75745,0.7562,0.7564,50193499993.0
2008-01-16 09:00:00,0.7563,0.75745,0.7547,0.7552,45941350005.0
2008-01-16 09:30:00,0.7553,0.757,0.7552,0.7565,41684200064.0
2008-01-16 10:00:00,0.7565,0.7565,0.7545,0.7559,29870999910.0
2008-01-16 10:30:00,0.7558,0.7559,0.7553,0.7555,52048900238.0
2008-01-16 11:00:00,0.7557,0.7565,0.75525,0.7559,51955100187.0
2008-01-16 11:30:00,0.7562,0.7563,0.7551,0.7552,48776199431.0
2008-01-16 12:00:00,0.75565,0.75655,0.7542,0.7548,45809299974.0
2008-01-16 12:30:00,0.7549,0.75625,0.7547,0.755,39943500168.0
2008-01-16 13:00:00,0.7549,0.75545,0.7545,0.755,45558099768.0
2008-01-16 13:30:00,0.7551,0.7557,0.7537,0.7537,47705599538.0
2008-01-16 14:00:00,0.7535,0.75505,0.7533,0.7538,36104099915.0
2008-01-16 14:30:00,0.7539,0.7557,0.7525,0.7525,47969299624.0
2008-01-16 15:00:00,0.75365,0.75405,0.7511,0.7517,43860799987.0
2008-01-16 15:30:00,0.7538,0.75435,0.7515,0.75255,38534799976.0
2008-01-16 16:00:00,0.75255,0.7526,0.75105,0.7517,44540200005.0
2008-01-16 16:30:00,0.7517,0.7524,0.7473,0.75185,53949599967.0
2008-01-16 17:00:00,0.7472,0.75225,0.7439,0.75185,50697799814.0
2008-01-16 17:30:00,0.7518,0.75185,0.7454,0.7456,44750649899.0
2008-01-16 18:00:00,0.7472,0.7474,0.74385,0.7466,53084699967.0
2008-01-16 18:30:00,0.7459,0.7478,0.7456,0.74565,40164750074.0
2008-01-16 19:00:00,0.74565,0.7479,0.74565,0.7472,39837500088.0
2008-01-16 19:30:00,0.7467,0.7481,0.7466,0.7478,36409019997.0
2008-01-16 20:00:00,0.7478,0.748,0.7469,0.747,41193300073.0
2008-01-16 20:30:00,0.7471,0.74835,0.7465,0.7481,33755499968.0
2008-01-16 21:00:00,0.74805,0.7481,0.7458,0.746,43032499971.0
2008-01-16 21:30:00,0.7459,0.74745,0.7459,0.74635,35274499970.0
2008-01-16 22:00:00,0.74635,0.7467,0.7457,0.74605,36573899929.0
2008-01-16 22:30:00,0.74605,0.7467,0.746,0.7467,42088699853.0
2008-01-16 23:00:00,0.7467,0.74715,0.746,0.74625,32731100017.0
2008-01-16 23:30:00,0.74625,0.7466,0.7459,0.746,37518399913.0
2008-01-17 00:00:00,0.746,0.7473,0.7457,0.7472,28997700000.0
2008-01-17 00:30:00,0.7473,0.7473,0.7461,0.74665,29558500000.0
2008-01-17 01:00:00,0.74665,0.7474,0.7465,0.74735,16125000027.0
2008-01-17 01:30:00,0.74735,0.7481,0.74655,0.74695,26846799939.0
2008-01-17 02:00:00,0.74695,0.74745,0.74685,0.74745,11046200055.0
2008-01-17 02:30:00,0.74745,0.7481,0.7471,0.74715,24308275030.0
2008-01-17 03:00:00,0.7477,0.7478,0.7471,0.7476,28556399940.0
2008-01-17 03:30:00,0.7474,0.7477,0.7469,0.7469,24203499663.0
2008-01-17 04:00:00,0.7477,0.7478,0.7462,0.74765,37585899993.0
2008-01-17 04:30:00,0.74765,0.74765,0.746,0.74695,42532500210.0
2008-01-17 05:00:00,0.7464,0.7472,0.746,0.74605,33900500098.0
2008-01-17 05:30:00,0.746,0.7471,0.74595,0.7465,32668799717.0
2008-01-17 06:00:00,0.7464,0.7473,0.7463,0.7463,36055599788.0
2008-01-17 06:30:00,0.7467,0.7471,0.7456,0.7465,30248599884.0
2008-01-17 07:00:00,0.7465,0.7466,0.7456,0.7463,37445899969.0
2008-01-17 07:30:00,0.7463,0.7472,0.74555,0.74585,34060074976.0
2008-01-17 08:00:00,0.74585,0.7467,0.7456,0.7461,25885549819.0
2008-01-17 08:30:00,0.7462,0.74755,0.7454,0.74725,33124100035.0
2008-01-17 09:00:00,0.74725,0.74735,0.7433,0.74615,40446841263.0
2008-01-17 09:30:00,0.7462,0.7463,0.7425,0.74585,44424550006.0
2008-01-17 10:00:00,0.7458,0.74585,0.74325,0.74325,22897875016.0
2008-01-17 10:30:00,0.74325,0.7433,0.74195,0.74215,19192599972.0
2008-01-17 11:00:00,0.74215,0.74245,0.7415,0.7419,19229600004.0
2008-01-17 11:30:00,0.7419,0.7433,0.7418,0.7424,24352300064.0
2008-01-17 12:00:00,0.7424,0.7433,0.742,0.74305,29924400046.0
2008-01-17 12:30:00,0.7431,0.7451,0.742,0.7424,25494649988.0
2008-01-17 13:00:00,0.7424,0.7468,0.7423,0.74515,22546594976.0
2008-01-17 13:30:00,0.74525,0.7472,0.7441,0.74635,25449110431.0
2008-01-17 14:00:00,0.74635,0.74725,0.7457,0.7461,34899175068.0
2008-01-17 14:30:00,0.7465,0.7475,0.7441,0.7468,30176050015.0
2008-01-17 15:00:00,0.7468,0.74735,0.7455,0.74595,18723400024.0
2008-01-17 15:30:00,0.74595,0.7461,0.7427,0.74465,39664999970.0
2008-01-17 16:00:00,0.74465,0.74465,0.7427,0.74345,39754400093.0
2008-01-17 16:30:00,0.74345,0.74395,0.7426,0.74285,28487079980.0
2008-01-17 17:00:00,0.74285,0.74435,0.7425,0.74325,22711549985.0
2008-01-17 17:30:00,0.74325,0.74335,0.74185,0.74295,17057800022.0
2008-01-17 18:00:00,0.74295,0.7444,0.74205,0.7426,29561800002.0
2008-01-17 18:30:00,0.7426,0.74415,0.7426,0.74385,18554900022.0
2008-01-17 19:00:00,0.7439,0.7451,0.7438,0.7446,19309100053.0
2008-01-17 19:30:00,0.7446,0.7451,0.7444,0.7446,29664500119.0
2008-01-17 20:00:00,0.74465,0.7449,0.7442,0.7445,27011500101.0
2008-01-17 20:30:00,0.7445,0.74475,0.7442,0.74445,23143040036.0
2008-01-17 21:00:00,0.74445,0.74465,0.74425,0.7444,21409099985.0
2008-01-17 21:30:00,0.7444,0.74445,0.74385,0.74435,13640200030.0
2008-01-17 22:00:00,0.74435,0.74445,0.7438,0.74415,14556099876.0
2008-01-17 22:30:00,0.74415,0.7448,0.7439,0.74395,15240899967.0
2008-01-17 23:00:00,0.74395,0.744,0.74265,0.74295,17092900001.0
2008-01-17 23:30:00,0.74295,0.74315,0.7423,0.7425,13159599958.0
2008-01-18 00:00:00,0.7426,0.7426,0.7421,0.7422,34479399992.0
2008-01-18 00:30:00,0.7422,0.74245,0.74205,0.7422,20482299918.0
2008-01-18 01:00:00,0.7422,0.7426,0.7421,0.7424,22124199951.0
2008-01-18 01:30:00,0.7424,0.74315,0.74225,0.743,38122800188.0
2008-01-18 02:00:00,0.743,0.743,0.74225,0.7426,31320500004.0
2008-01-18 02:30:00,0.7426,0.74265,0.7418,0.74225,33473600013.0
2008-01-18 03:00:00,0.7422,0.7431,0.74175,0.74185,28161500008.0
2008-01-18 03:30:00,0.74185,0.74225,0.7417,0.7422,24962899999.0
2008-01-18 04:00:00,0.7422,0.74345,0.74185,0.74295,25340400046.0
2008-01-18 04:30:00,0.743,0.74335,0.7429,0.74305,27658099891.0
2008-01-18 05:00:00,0.74305,0.74345,0.7428,0.7432,25544400090.0
2008-01-18 05:30:00,0.74325,0.744,0.74315,0.7432,22313400044.0
2008-01-18 06:00:00,0.7432,0.7443,0.743,0.74395,26573300043.0
2008-01-18 06:30:00,0.7437,0.7442,0.7435,0.74375,34201299941.0
2008-01-18 07:00:00,0.74375,0.7441,0.74355,0.7438,14028899964.0
2008-01-18 07:30:00,0.74385,0.7444,0.74355,0.7439,13175199963.0
2008-01-18 08:00:00,0.7439,0.74405,0.74325,0.74345,8988599978.0
2008-01-18 08:30:00,0.74345,0.74345,0.7425,0.74275,5429199995.0
2008-01-18 09:00:00,0.74275,0.74335,0.74255,0.7431,9166600015.0
2008-01-18 09:30:00,0.74305,0.7435,0.74245,0.74295,11829199993.0
2008-01-18 10:00:00,0.74295,0.74415,0.7425,0.7438,14258200022.0
2008-01-18 10:30:00,0.7438,0.74425,0.7434,0.74345,11145800008.0
2008-01-18 11:00:00,0.7435,0.74375,0.74235,0.74305,17139950013.0
2008-01-18 11:30:00,0.74305,0.7477,0.74305,0.74645,38073825066.0
2008-01-18 12:00:00,0.7464,0.74705,0.7463,0.7467,15961300016.0
2008-01-18 12:30:00,0.7467,0.7475,0.7461,0.7466,25978499931.0
2008-01-18 13:00:00,0.7466,0.7476,0.7465,0.74745,17915977161.0
2008-01-18 13:30:00,0.74745,0.74805,0.7469,0.748,31871849991.0
2008-01-18 14:00:00,0.748,0.74815,0.7474,0.74755,17016324979.0
2008-01-18 14:30:00,0.74755,0.7495,0.747,0.7478,25027449996.0
2008-01-18 15:00:00,0.7478,0.74885,0.7475,0.74845,27101625065.0
2008-01-18 15:30:00,0.74845,0.7495,0.7473,0.74865,30225210011.0
2008-01-18 16:00:00,0.74865,0.749,0.7471,0.7482,22283399981.0
2008-01-18 16:30:00,0.7482,0.7483,0.74705,0.74745,15059400035.0
2008-01-18 17:00:00,0.74735,0.74775,0.74715,0.7472,20860900056.0
2008-01-18 17:30:00,0.74715,0.7485,0.7469,0.7484,31228600006.0
2008-01-18 18:00:00,0.74845,0.74935,0.7474,0.7493,37524900012.0
2008-01-18 18:30:00,0.74925,0.74935,0.7479,0.7485,31479249978.0
2008-01-18 19:00:00,0.7485,0.74885,0.7474,0.74855,27401000130.0
2008-01-18 19:30:00,0.74855,0.74865,0.74785,0.7479,18068599956.0
2008-01-18 20:00:00,0.7479,0.7487,0.7479,0.74835,12079199969.0
2008-01-18 20:30:00,0.7484,0.7486,0.74805,0.74815,9994500023.0
2008-01-18 21:00:00,0.74815,0.74835,0.7477,0.7481,8177600029.0
2008-01-18 21:30:00,0.7481,0.74815,0.7473,0.7474,8823400004.0
2008-01-18 22:00:00,0.7474,0.7477,0.74725,0.7476,9019299989.0
2008-01-18 22:30:00,0.74765,0.7479,0.7473,0.7476,26413499962.0
2008-01-18 23:00:00,0.74765,0.74767,0.74687,0.74702,10382599990.0
2008-01-18 23:30:00,0.74701,0.74754,0.7468,0.74725,13470299995.0
2008-01-21 00:00:00,0.74571,0.746,0.74546,0.7458,10839699997.0
2008-01-21 00:30:00,0.7458,0.746,0.7455,0.7457,1220400000.0
2008-01-21 01:00:00,0.7457,0.74585,0.7452,0.7455,2327700000.0
2008-01-21 01:30:00,0.7455,0.7457,0.74525,0.74565,4344800000.0
2008-01-21 02:00:00,0.74565,0.7462,0.74525,0.746,16326600015.0
2008-01-21 02:30:00,0.74595,0.74615,0.74515,0.74525,21731600054.0
2008-01-21 03:00:00,0.74525,0.74575,0.745,0.74565,25767200106.0
2008-01-21 03:30:00,0.74565,0.74605,0.74545,0.74585,14729099987.0
2008-01-21 04:00:00,0.74585,0.746,0.74525,0.7453,13038599974.0
2008-01-21 04:30:00,0.7453,0.7457,0.7452,0.7454,8849400015.0
2008-01-21 05:00:00,0.7454,0.74565,0.7452,0.74545,6704599993.0
2008-01-21 05:30:00,0.74545,0.7456,0.7445,0.7446,11005799984.0
2008-01-21 06:00:00,0.7446,0.74515,0.7445,0.74495,10703300017.0
2008-01-21 06:30:00,0.745,0.7452,0.74455,0.74485,9762399974.0
2008-01-21 07:00:00,0.7448,0.74515,0.7444,0.7444,11662300002.0
2008-01-21 07:30:00,0.7446,0.7447,0.7444,0.7446,10325400039.0
2008-01-21 08:00:00,0.7446,0.74525,0.7445,0.74465,20314799984.0
2008-01-21 08:30:00,0.7447,0.7453,0.74425,0.745,19913399969.0
2008-01-21 09:00:00,0.745,0.7456,0.7446,0.7454,13886600001.0
2008-01-21 09:30:00,0.7454,0.7463,0.7447,0.74485,23024699980.0
2008-01-21 10:00:00,0.74485,0.74515,0.7442,0.74475,19138579969.0
2008-01-21 10:30:00,0.74485,0.7449,0.74345,0.7437,20292999996.0
2008-01-21 11:00:00,0.7437,0.744,0.74245,0.74285,13396599978.0
2008-01-21 11:30:00,0.74285,0.7435,0.7421,0.74275,16524549995.0
2008-01-21 12:00:00,0.74275,0.7432,0.7424,0.74305,20617000040.0
2008-01-21 12:30:00,0.74305,0.74305,0.7423,0.74265,26921099927.0
2008-01-21 13:00:00,0.74265,0.74345,0.74235,0.74295,20201499953.0
2008-01-21 13:30:00,0.74295,0.74305,0.74215,0.74295,11694799926.0
2008-01-21 14:00:00,0.7435,0.74385,0.74275,0.74385,18718299949.0
2008-01-21 14:30:00,0.74385,0.74405,0.7428,0.74365,15092049966.0
2008-01-21 15:00:00,0.7436,0.7442,0.7431,0.7436,23020699864.0
2008-01-21 15:30:00,0.74355,0.7445,0.7435,0.74435,19891174969.0
2008-01-21 16:00:00,0.74435,0.74445,0.74395,0.74425,42375100084.0
2008-01-21 16:30:00,0.74425,0.7445,0.74355,0.74425,44206549851.0
2008-01-21 17:00:00,0.7443,0.7444,0.7428,0.74425,35651199914.0
2008-01-21 17:30:00,0.74425,0.74455,0.7424,0.7424,29519649950.0
2008-01-21 18:00:00,0.7423,0.7443,0.7423,0.7425,45997299791.0
2008-01-21 18:30:00,0.7424,0.7426,0.7421,0.74245,38966899928.0
2008-01-21 19:00:00,0.74245,0.7432,0.7422,0.74245,34370400030.0
2008-01-21 19:30:00,0.74245,0.7431,0.74215,0.74305,31813899954.0
2008-01-21 20:00:00,0.74305,0.74325,0.7427,0.74305,28128299991.0
2008-01-21 20:30:00,0.74305,0.7431,0.74265,0.74275,19166400104.0
2008-01-21 21:00:00,0.74275,0.743,0.74264,0.7428,16960799960.0
2008-01-21 21:30:00,0.7428,0.74315,0.74275,0.743,12316700009.0
2008-01-21 22:00:00,0.743,0.74325,0.7429,0.7431,17279399873.0
2008-01-21 22:30:00,0.74305,0.74325,0.7429,0.74325,15941700071.0
2008-01-21 23:00:00,0.74325,0.7434,0.743,0.74325,10400499983.0
2008-01-21 23:30:00,0.74325,0.74375,0.74325,0.7435,14955099971.0
2008-01-22 00:00:00,0.7435,0.744,0.74345,0.7436,18320600029.0
2008-01-22 00:30:00,0.7436,0.7439,0.743,0.74355,25942499935.0
2008-01-22 01:00:00,0.7431,0.7436,0.7427,0.74305,33812500154.0
2008-01-22 01:30:00,0.74305,0.7433,0.7427,0.74305,29118499937.0
2008-01-22 02:00:00,0.74305,0.74355,0.7428,0.74335,35817100066.0
2008-01-22 02:30:00,0.7433,0.7438,0.74255,0.7426,49160600001.0
2008-01-22 03:00:00,0.7426,0.7435,0.74255,0.7428,48213399847.0
2008-01-22 03:30:00,0.7428,0.7438,0.7427,0.7435,44039500046.0
2008-01-22 04:00:00,0.7437,0.7439,0.7431,0.7435,36291399969.0
2008-01-22 04:30:00,0.7434,0.7437,0.74275,0.7435,42461800031.0
2008-01-22 05:00:00,0.7435,0.7438,0.7431,0.7434,28795699989.0
2008-01-22 05:30:00,0.7446,0.7446,0.743,0.7432,30211600016.0
2008-01-22 06:00:00,0.7432,0.7447,0.74295,0.7432,32890800004.0
2008-01-22 06:30:00,0.7431,0.7444,0.7431,0.7432,35912299921.0
2008-01-22 07:00:00,0.7431,0.7444,0.74285,0.7441,33403700010.0
2008-01-22 07:30:00,0.743,0.7445,0.74295,0.744,32189100029.0
2008-01-22 08:00:00,0.744,0.7444,0.7432,0.7442,41495600108.0
2008-01-22 08:30:00,0.7442,0.7446,0.7429,0.7436,36336399949.0
2008-01-22 09:00:00,0.7436,0.74435,0.7396,0.74345,41899600049.0
2008-01-22 09:30:00,0.7406,0.7435,0.74,0.7413,57819600033.0
2008-01-22 10:00:00,0.7414,0.7432,0.7399,0.7419,56322500179.0
2008-01-22 10:30:00,0.7405,0.7429,0.7401,0.7425,45500749885.0
2008-01-22 11:00:00,0.7424,0.743,0.74085,0.74175,48244799802.0
2008-01-22 11:30:00,0.7434,0.7437,0.7414,0.74245,47349199782.0
2008-01-22 12:00:00,0.74245,0.74355,0.74245,0.74335,50547899876.0
2008-01-22 12:30:00,0.7432,0.74365,0.742,0.7428,48700399889.0
2008-01-22 13:00:00,0.7422,0.74385,0.7412,0.7433,33788800029.0
2008-01-22 13:30:00,0.74325,0.7437,0.742,0.7424,31101300028.0
2008-01-22 14:00:00,0.7424,0.74285,0.7412,0.7423,24126599984.0
2008-01-22 14:30:00,0.74225,0.74295,0.7421,0.7427,24727600037.0
2008-01-22 15:00:00,0.7427,0.74575,0.7424,0.74355,26149050027.0
2008-01-22 15:30:00,0.7435,0.74545,0.74335,0.74485,27643999960.0
2008-01-22 16:00:00,0.7457,0.74625,0.74505,0.746,20926449986.0
2008-01-22 16:30:00,0.746,0.7467,0.7458,0.74585,17571400040.0
2008-01-22 17:00:00,0.74585,0.7473,0.74515,0.7472,26794399955.0
2008-01-22 17:30:00,0.7472,0.7475,0.7453,0.7453,32365450025.0
2008-01-22 18:00:00,0.7453,0.74595,0.7451,0.7456,26483000124.0
2008-01-22 18:30:00,0.74565,0.7462,0.7455,0.7461,27220200018.0
2008-01-22 19:00:00,0.7461,0.74625,0.745,0.74505,22856699999.0
2008-01-22 19:30:00,0.745,0.7454,0.74465,0.74465,26091350018.0
2008-01-22 20:00:00,0.74465,0.74505,0.7444,0.745,30107099985.0
2008-01-22 20:30:00,0.745,0.7453,0.7447,0.74475,17087599985.0
2008-01-22 21:00:00,0.74475,0.74495,0.7442,0.7445,17501500006.0
2008-01-22 21:30:00,0.7445,0.74465,0.7442,0.7445,15284000026.0
2008-01-22 22:00:00,0.7445,0.7452,0.74445,0.745,17513799994.0
2008-01-22 22:30:00,0.745,0.7455,0.74495,0.7453,17946200052.0
2008-01-22 23:00:00,0.7453,0.74635,0.745,0.746,13948699975.0
2008-01-22 23:30:00,0.746,0.74635,0.7456,0.746,16534699978.0
2008-01-23 00:00:00,0.746,0.74755,0.7456,0.7474,20258299964.0
2008-01-23 00:30:00,0.7474,0.74755,0.74685,0.7472,25588800013.0
2008-01-23 01:00:00,0.7472,0.74725,0.7467,0.74685,17673100083.0
2008-01-23 01:30:00,0.7468,0.74745,0.74615,0.7469,21226500043.0
2008-01-23 02:00:00,0.7469,0.7469,0.746,0.7465,33307499922.0
2008-01-23 02:30:00,0.74655,0.7471,0.7463,0.74655,31375499938.0
2008-01-23 03:00:00,0.74655,0.7467,0.74615,0.7465,19360699895.0
2008-01-23 03:30:00,0.7465,0.74655,0.74595,0.74635,23212399902.0
2008-01-23 04:00:00,0.74635,0.74655,0.746,0.74635,24678999874.0
2008-01-23 04:30:00,0.74635,0.7467,0.7462,0.7466,12612199961.0
2008-01-23 05:00:00,0.7466,0.7474,0.7464,0.7469,27274599942.0
2008-01-23 05:30:00,0.7469,0.7475,0.74665,0.74695,21230799969.0
2008-01-23 06:00:00,0.74695,0.7477,0.7468,0.7473,35796199863.0
2008-01-23 06:30:00,0.7473,0.748,0.74705,0.7475,36737699932.0
2008-01-23 07:00:00,0.7475,0.74795,0.74745,0.7476,19413499925.0
2008-01-23 07:30:00,0.7476,0.7479,0.7473,0.7478,17320499950.0
2008-01-23 08:00:00,0.7478,0.748,0.74705,0.74735,15591599980.0
2008-01-23 08:30:00,0.74735,0.7483,0.7472,0.74795,18122699979.0
2008-01-23 09:00:00,0.74795,0.748,0.74655,0.74665,16653300031.0
2008-01-23 09:30:00,0.74665,0.74685,0.74515,0.7453,14851099979.0
2008-01-23 10:00:00,0.7453,0.74545,0.74425,0.7448,18557599858.0
2008-01-23 10:30:00,0.7448,0.74625,0.74445,0.74565,15085599982.0
2008-01-23 11:00:00,0.74565,0.7471,0.74565,0.74615,17817699942.0
2008-01-23 11:30:00,0.74615,0.74615,0.7441,0.7458,17296299976.0
2008-01-23 12:00:00,0.74575,0.7458,0.74485,0.745,13591899949.0
2008-01-23 12:30:00,0.74495,0.74555,0.74425,0.7446,20513900028.0
2008-01-23 13:00:00,0.7446,0.7455,0.74455,0.74495,18908399930.0
2008-01-23 13:30:00,0.745,0.7468,0.7449,0.7456,31745900102.0
2008-01-23 14:00:00,0.7456,0.74685,0.74555,0.7465,21971299939.0
2008-01-23 14:30:00,0.7465,0.7472,0.74635,0.747,20809149890.0
2008-01-23 15:00:00,0.74705,0.74775,0.74635,0.7465,28038099969.0
2008-01-23 15:30:00,0.74645,0.7474,0.7453,0.7473,33283450011.0
2008-01-23 16:00:00,0.7472,0.7473,0.7454,0.74565,51931300234.0
2008-01-23 16:30:00,0.7457,0.74755,0.74565,0.74725,41211800027.0
2008-01-23 17:00:00,0.74725,0.7476,0.7462,0.74625,42394900064.0
2008-01-23 17:30:00,0.7473,0.7475,0.7459,0.7466,30051400069.0
2008-01-23 18:00:00,0.7466,0.74765,0.74635,0.74745,34064799968.0
2008-01-23 18:30:00,0.7474,0.74755,0.74645,0.7467,35998400043.0
2008-01-23 19:00:00,0.7467,0.7469,0.7461,0.7465,39797399997.0
2008-01-23 19:30:00,0.74655,0.7468,0.746,0.74605,34811700052.0
2008-01-23 20:00:00,0.7466,0.7471,0.746,0.74635,36838439901.0
2008-01-23 20:30:00,0.74635,0.7469,0.7462,0.74655,29576700112.0
2008-01-23 21:00:00,0.7466,0.7477,0.7462,0.74665,33701600056.0
2008-01-23 21:30:00,0.7473,0.7475,0.74645,0.7473,33704299965.0
2008-01-23 22:00:00,0.7477,0.748,0.74705,0.7474,40642500009.0
2008-01-23 22:30:00,0.7474,0.7478,0.74675,0.7477,37820799989.0
2008-01-23 23:00:00,0.7477,0.748,0.7475,0.74785,21875000052.0
2008-01-23 23:30:00,0.74785,0.7482,0.7473,0.74805,20119299957.0
2008-01-24 00:00:00,0.74795,0.7485,0.74775,0.74815,14330299992.0
2008-01-24 00:30:00,0.74815,0.74815,0.74725,0.74775,16690299973.0
2008-01-24 01:00:00,0.74775,0.74795,0.7474,0.7475,15945499965.0
2008-01-24 01:30:00,0.7475,0.7477,0.7472,0.74735,14589600066.0
2008-01-24 02:00:00,0.7473,0.74755,0.747,0.7472,22471800068.0
2008-01-24 02:30:00,0.7472,0.74775,0.7471,0.7473,25708700063.0
2008-01-24 03:00:00,0.7473,0.7478,0.7471,0.7476,31185800147.0
2008-01-24 03:30:00,0.7476,0.74795,0.74755,0.7478,16637600047.0
2008-01-24 04:00:00,0.7478,0.74875,0.74765,0.7484,13944400045.0
2008-01-24 04:30:00,0.7487,0.74895,0.74795,0.74805,25039899990.0
2008-01-24 05:00:00,0.74805,0.74855,0.74805,0.74845,10257000027.0
2008-01-24 05:30:00,0.74845,0.7485,0.74805,0.74805,8872200007.0
2008-01-24 06:00:00,0.74805,0.74825,0.74775,0.748,6747100002.0
2008-01-24 06:30:00,0.748,0.74815,0.74755,0.74765,10081299991.0
2008-01-24 07:00:00,0.7476,0.74785,0.74735,0.74755,10238400039.0
2008-01-24 07:30:00,0.74755,0.7478,0.7474,0.74775,9247000032.0
2008-01-24 08:00:00,0.74775,0.7483,0.74755,0.74785,13344999935.0
2008-01-24 08:30:00,0.74785,0.7485,0.74775,0.74795,9399799851.0
2008-01-24 09:00:00,0.7479,0.74855,0.74735,0.74825,32233850113.0
2008-01-24 09:30:00,0.74825,0.74875,0.74695,0.74735,35355264822.0
2008-01-24 10:00:00,0.74735,0.74855,0.7465,0.7473,37087900012.0
2008-01-24 10:30:00,0.7473,0.74785,0.7462,0.74775,31053900062.0
2008-01-24 11:00:00,0.7461,0.7485,0.746,0.74635,27208600044.0
2008-01-24 11:30:00,0.74635,0.748,0.7461,0.74615,25970399996.0
2008-01-24 12:00:00,0.7462,0.7487,0.7459,0.74765,23479399994.0
2008-01-24 12:30:00,0.7477,0.7482,0.7473,0.7479,31983100077.0
2008-01-24 13:00:00,0.7478,0.7489,0.74745,0.74875,35925199995.0
2008-01-24 13:30:00,0.7488,0.74885,0.7468,0.7468,33118099998.0
2008-01-24 14:00:00,0.7475,0.7481,0.7471,0.74715,26663099943.0
2008-01-24 14:30:00,0.74715,0.7476,0.74665,0.7469,25043000068.0
2008-01-24 15:00:00,0.7469,0.7478,0.7465,0.74675,28881000003.0
2008-01-24 15:30:00,0.74675,0.748,0.74655,0.7473,25789300027.0
2008-01-24 16:00:00,0.7472,0.748,0.747,0.7476,37292199963.0
2008-01-24 16:30:00,0.7475,0.74775,0.7461,0.74705,32061700013.0
2008-01-24 17:00:00,0.74705,0.74805,0.7466,0.74755,36994800016.0
2008-01-24 17:30:00,0.74755,0.7476,0.74595,0.74605,29029099963.0
2008-01-24 18:00:00,0.74605,0.7472,0.74605,0.7472,38578300077.0
2008-01-24 18:30:00,0.747,0.74745,0.7466,0.74675,40536349956.0
2008-01-24 19:00:00,0.7467,0.7474,0.74665,0.74705,32527200077.0
2008-01-24 19:30:00,0.74705,0.7475,0.7469,0.7474,30164199971.0
2008-01-24 20:00:00,0.7474,0.74765,0.74705,0.7474,20424600019.0
2008-01-24 20:30:00,0.7474,0.74805,0.74725,0.74785,25450699898.0
2008-01-24 21:00:00,0.7479,0.7482,0.74755,0.74755,27211200109.0
2008-01-24 21:30:00,0.74755,0.7476,0.7466,0.7473,34397000050.0
2008-01-24 22:00:00,0.7473,0.74755,0.7461,0.74625,35183299946.0
2008-01-24 22:30:00,0.74625,0.74695,0.7459,0.7469,28194099910.0
2008-01-24 23:00:00,0.74695,0.7472,0.74635,0.7466,27472899947.0
2008-01-24 23:30:00,0.74665,0.7469,0.74625,0.7463,24833102489.0
2008-01-25 00:00:00,0.7463,0.7469,0.7462,0.7467,15309899986.0
2008-01-25 00:30:00,0.7467,0.7471,0.7466,0.7469,14621099962.0
2008-01-25 01:00:00,0.7469,0.7472,0.74675,0.7471,11821500014.0
2008-01-25 01:30:00,0.7471,0.7472,0.74665,0.7468,9945499990.0
2008-01-25 02:00:00,0.74675,0.7474,0.74675,0.7472,26112400150.0
2008-01-25 02:30:00,0.7472,0.74775,0.74675,0.7471,24347499987.0
2008-01-25 03:00:00,0.7471,0.7471,0.74655,0.7467,27049699963.0
2008-01-25 03:30:00,0.7467,0.747,0.7466,0.7469,20044599980.0
2008-01-25 04:00:00,0.7468,0.748,0.74675,0.747,16881100011.0
2008-01-25 04:30:00,0.747,0.7471,0.74625,0.74645,22354800071.0
2008-01-25 05:00:00,0.74645,0.74655,0.7461,0.7464,21612899947.0
2008-01-25 05:30:00,0.74635,0.7465,0.74615,0.7464,17657699939.0
2008-01-25 06:00:00,0.7464,0.7465,0.74615,0.7462,17695399950.0
2008-01-25 06:30:00,0.7462,0.74625,0.7448,0.7453,27969099985.0
2008-01-25 07:00:00,0.7453,0.7456,0.7445,0.7446,32232100121.0
2008-01-25 07:30:00,0.746,0.7461,0.7446,0.7449,38362099966.0
2008-01-25 08:00:00,0.7449,0.7461,0.7449,0.7459,37270700000.0
2008-01-25 08:30:00,0.7459,0.7462,0.7445,0.746,33672599975.0
2008-01-25 09:00:00,0.746,0.7461,0.7436,0.7446,44891099846.0
2008-01-25 09:30:00,0.7446,0.7447,0.7432,0.7437,43910400029.0
2008-01-25 10:00:00,0.7438,0.7448,0.7435,0.7437,45350199852.0
2008-01-25 10:30:00,0.7437,0.7446,0.74305,0.7437,43047199917.0
2008-01-25 11:00:00,0.7436,0.7448,0.7435,0.74415,50438299642.0
2008-01-25 11:30:00,0.74415,0.7446,0.743,0.7437,46072600023.0
2008-01-25 12:00:00,0.7426,0.744,0.7426,0.744,39827999363.0
2008-01-25 12:30:00,0.74375,0.7442,0.7429,0.7432,49008800048.0
2008-01-25 13:00:00,0.7433,0.7442,0.7431,0.7439,43373999741.0
2008-01-25 13:30:00,0.744,0.7443,0.743,0.7431,39421199899.0
2008-01-25 14:00:00,0.743,0.7443,0.7417,0.7417,48692099977.0
2008-01-25 14:30:00,0.7418,0.744,0.7408,0.741,35741200169.0
2008-01-25 15:00:00,0.7431,0.7432,0.7413,0.742,42277900004.0
2008-01-25 15:30:00,0.7419,0.7423,0.7408,0.741,48836199728.0
2008-01-25 16:00:00,0.741,0.7422,0.74095,0.7421,44201899793.0
2008-01-25 16:30:00,0.7421,0.7421,0.7408,0.7409,43204299974.0
2008-01-25 17:00:00,0.741,0.7425,0.7409,0.7416,45282200015.0
2008-01-25 17:30:00,0.7424,0.7427,0.7409,0.741,43438800246.0
2008-01-25 18:00:00,0.7411,0.7426,0.741,0.7413,49644599970.0
2008-01-25 18:30:00,0.7414,0.7426,0.7409,0.7417,43950599974.0
2008-01-25 19:00:00,0.74095,0.7418,0.74095,0.7415,32670099911.0
2008-01-25 19:30:00,0.7414,0.7418,0.7406,0.7418,29477799998.0
2008-01-25 20:00:00,0.74175,0.742,0.7406,0.7415,30943999971.0
2008-01-25 20:30:00,0.7415,0.7416,0.7404,0.7407,27520000025.0
2008-01-25 21:00:00,0.7407,0.7408,0.7402,0.7405,31660800161.0
2008-01-25 21:30:00,0.7405,0.741,0.7401,0.7405,35286799948.0
2008-01-25 22:00:00,0.7405,0.7408,0.7401,0.7404,24478000022.0
2008-01-25 22:30:00,0.7404,0.7406,0.7401,0.7402,25639299880.0
2008-01-25 23:00:00,0.7402,0.74025,0.73971,0.73994,26787399949.0
2008-01-25 23:30:00,0.73992,0.74016,0.73958,0.73991,29545699969.0
2008-01-28 00:00:00,0.7398,0.7405,0.7396,0.7401,10623100030.0
2008-01-28 00:30:00,0.7401,0.7408,0.7399,0.7405,10422200004.0
2008-01-28 01:00:00,0.7405,0.7406,0.7401,0.7405,17563800050.0
2008-01-28 01:30:00,0.7405,0.7409,0.739,0.7394,33163999987.0
2008-01-28 02:00:00,0.7394,0.7416,0.7394,0.7412,33624295290.0
2008-01-28 02:30:00,0.74125,0.74165,0.7408,0.74085,28580724971.0
2008-01-28 03:00:00,0.7409,0.7416,0.7408,0.7412,26732100000.0
2008-01-28 03:30:00,0.7412,0.7415,0.7409,0.7414,21847400009.0
2008-01-28 04:00:00,0.7414,0.7421,0.7412,0.74135,29652699991.0
2008-01-28 04:30:00,0.74135,0.7425,0.7411,0.74205,39282000119.0
2008-01-28 05:00:00,0.74205,0.7423,0.74145,0.7417,19513099903.0
2008-01-28 05:30:00,0.74175,0.7433,0.7417,0.7427,38719800022.0
2008-01-28 06:00:00,0.7435,0.7435,0.74245,0.7428,35380159920.0
2008-01-28 06:30:00,0.7428,0.7437,0.7425,0.7435,30164799927.0
2008-01-28 07:00:00,0.7435,0.74355,0.74265,0.7427,29122580016.0
2008-01-28 07:30:00,0.7427,0.74285,0.7422,0.7424,19717099939.0
2008-01-28 08:00:00,0.7424,0.7428,0.74225,0.7427,26998799985.0
2008-01-28 08:30:00,0.7427,0.743,0.7414,0.7422,39658399756.0
2008-01-28 09:00:00,0.7422,0.7427,0.7417,0.74215,35762999929.0
2008-01-28 09:30:00,0.7418,0.7429,0.7414,0.74155,47733599987.0
2008-01-28 10:00:00,0.7415,0.7431,0.7415,0.74175,46405099953.0
2008-01-28 10:30:00,0.74175,0.743,0.74175,0.74275,36639599807.0
2008-01-28 11:00:00,0.74275,0.7431,0.7419,0.7425,38973099987.0
2008-01-28 11:30:00,0.7425,0.7426,0.74205,0.7421,39162499892.0
2008-01-28 12:00:00,0.7421,0.7428,0.74195,0.7426,35821799799.0
2008-01-28 12:30:00,0.7426,0.7428,0.74195,0.7426,31514599934.0
2008-01-28 13:00:00,0.7421,0.7428,0.7421,0.7426,34177799875.0
2008-01-28 13:30:00,0.74255,0.7429,0.7425,0.7427,30547099894.0
2008-01-28 14:00:00,0.7427,0.7429,0.74188,0.7429,31576999921.0
2008-01-28 14:30:00,0.743,0.743,0.74215,0.7424,34801499986.0
2008-01-28 15:00:00,0.7423,0.74325,0.7423,0.743,40112950027.0
2008-01-28 15:30:00,0.743,0.7436,0.74225,0.7424,33855999755.0
2008-01-28 16:00:00,0.7424,0.7443,0.7423,0.744,43218299808.0
2008-01-28 16:30:00,0.7439,0.7443,0.74275,0.74395,38299099896.0
2008-01-28 17:00:00,0.74395,0.7447,0.74385,0.7441,43264400017.0
2008-01-28 17:30:00,0.7441,0.7446,0.7436,0.7444,35423700012.0
2008-01-28 18:00:00,0.7444,0.7449,0.74365,0.7438,42601599949.0
2008-01-28 18:30:00,0.7451,0.7458,0.74375,0.7447,38062199804.0
2008-01-28 19:00:00,0.74465,0.7452,0.74445,0.74505,31014600016.0
2008-01-28 19:30:00,0.7451,0.7457,0.745,0.74505,27998200064.0
2008-01-28 20:00:00,0.74505,0.7455,0.7449,0.74525,24050200018.0
2008-01-28 20:30:00,0.74525,0.7453,0.74465,0.7448,18557699989.0
2008-01-28 21:00:00,0.74475,0.745,0.74445,0.7447,24998400009.0
2008-01-28 21:30:00,0.74465,0.7452,0.74435,0.7452,25809399907.0
2008-01-28 22:00:00,0.7451,0.7453,0.74475,0.7453,22630799999.0
2008-01-28 22:30:00,0.7452,0.7453,0.74465,0.7452,32641699886.0
2008-01-28 23:00:00,0.7452,0.7453,0.74485,0.74525,13538199993.0
2008-01-28 23:30:00,0.74525,0.7453,0.74475,0.7449,11437499972.0
2008-01-29 00:00:00,0.7449,0.7455,0.7447,0.7453,14245200013.0
2008-01-29 00:30:00,0.7453,0.7455,0.74475,0.7449,11006100016.0
2008-01-29 01:00:00,0.7448,0.745,0.74455,0.7448,17356800012.0
2008-01-29 01:30:00,0.7448,0.7451,0.7444,0.7445,17778699991.0
2008-01-29 02:00:00,0.7449,0.7449,0.74385,0.7443,21001900054.0
2008-01-29 02:30:00,0.7443,0.7445,0.7435,0.744,19689799939.0
2008-01-29 03:00:00,0.7436,0.7442,0.7435,0.74355,27087399990.0
2008-01-29 03:30:00,0.74355,0.745,0.7434,0.74365,32089499912.0
2008-01-29 04:00:00,0.74365,0.74485,0.7435,0.7447,39397300089.0
2008-01-29 04:30:00,0.74465,0.7451,0.7444,0.7448,33987000067.0
2008-01-29 05:00:00,0.7448,0.7449,0.74415,0.7444,20862099970.0
2008-01-29 05:30:00,0.7444,0.7448,0.744,0.74405,21420549956.0
2008-01-29 06:00:00,0.744,0.7444,0.74395,0.7443,25834249960.0
2008-01-29 06:30:00,0.7443,0.7447,0.744,0.74445,28123500160.0
2008-01-29 07:00:00,0.74445,0.7445,0.74365,0.74395,18555700004.0
2008-01-29 07:30:00,0.74395,0.7441,0.7436,0.74375,26194699880.0
2008-01-29 08:00:00,0.74375,0.7442,0.7435,0.7441,22714899990.0
2008-01-29 08:30:00,0.7441,0.7443,0.7424,0.7426,25664299862.0
2008-01-29 09:00:00,0.7425,0.7442,0.7425,0.7433,37836000076.0
2008-01-29 09:30:00,0.7434,0.7435,0.7422,0.7427,37076500050.0
2008-01-29 10:00:00,0.7427,0.7434,0.74245,0.7431,33426619883.0
2008-01-29 10:30:00,0.7431,0.74335,0.7422,0.7428,30253339999.0
2008-01-29 11:00:00,0.7428,0.74345,0.7427,0.74325,31434900017.0
2008-01-29 11:30:00,0.74325,0.7433,0.74285,0.7431,20629899895.0
2008-01-29 12:00:00,0.7431,0.7433,0.74285,0.7429,24085299984.0
2008-01-29 12:30:00,0.7429,0.7438,0.7426,0.7438,24356300027.0
2008-01-29 13:00:00,0.7438,0.7438,0.7416,0.7431,37897099962.0
2008-01-29 13:30:00,0.7431,0.7431,0.7417,0.7423,29253000121.0
2008-01-29 14:00:00,0.742,0.7424,0.7416,0.7418,26548199927.0
2008-01-29 14:30:00,0.7418,0.7427,0.74165,0.7423,22772300114.0
2008-01-29 15:00:00,0.7423,0.7433,0.7422,0.74285,21627599925.0
2008-01-29 15:30:00,0.74285,0.7433,0.74205,0.74225,27013900051.0
2008-01-29 16:00:00,0.7423,0.7435,0.74205,0.7425,23999499954.0
2008-01-29 16:30:00,0.7425,0.7433,0.74225,0.7429,23299499922.0
2008-01-29 17:00:00,0.74295,0.74355,0.74245,0.7429,24223399957.0
2008-01-29 17:30:00,0.7429,0.74325,0.74275,0.743,20113799952.0
2008-01-29 18:00:00,0.7435,0.7436,0.7427,0.74275,16408799978.0
2008-01-29 18:30:00,0.7428,0.7437,0.74275,0.7436,24642699967.0
2008-01-29 19:00:00,0.7436,0.7437,0.74335,0.7436,13827200022.0
2008-01-29 19:30:00,0.7436,0.7439,0.74325,0.74385,11997649964.0
2008-01-29 20:00:00,0.7439,0.7443,0.7436,0.744,11548299968.0
2008-01-29 20:30:00,0.744,0.7441,0.7422,0.7427,21519799954.0
2008-01-29 21:00:00,0.7427,0.743,0.7425,0.7428,17893099949.0
2008-01-29 21:30:00,0.7428,0.743,0.74235,0.7425,12044499963.0
2008-01-29 22:00:00,0.74235,0.7427,0.7423,0.7425,14784599962.0
2008-01-29 22:30:00,0.7425,0.74265,0.7423,0.7425,16752500011.0
2008-01-29 23:00:00,0.7425,0.7426,0.74225,0.7424,15914800015.0
2008-01-29 23:30:00,0.74235,0.7427,0.74225,0.7426,14329599961.0
2008-01-30 00:00:00,0.7426,0.7429,0.7423,0.7424,9832200009.0
2008-01-30 00:30:00,0.74235,0.7427,0.74205,0.7425,17635499985.0
2008-01-30 01:00:00,0.74245,0.7427,0.7424,0.74255,10183299985.0
2008-01-30 01:30:00,0.7426,0.7426,0.7422,0.7422,19006100123.0
2008-01-30 02:00:00,0.7422,0.7424,0.74185,0.742,22540700099.0
2008-01-30 02:30:00,0.742,0.7424,0.74165,0.7417,33287300090.0
2008-01-30 03:00:00,0.7417,0.742,0.7413,0.7416,20779399898.0
2008-01-30 03:30:00,0.7416,0.7418,0.74145,0.74165,19730999957.0
2008-01-30 04:00:00,0.7417,0.742,0.7416,0.74185,23999699900.0
2008-01-30 04:30:00,0.74185,0.742,0.74165,0.7417,16302799836.0
2008-01-30 05:00:00,0.7417,0.7419,0.7415,0.7417,15699999846.0
2008-01-30 05:30:00,0.7417,0.7418,0.7412,0.7413,17253199853.0
2008-01-30 06:00:00,0.7412,0.7422,0.7412,0.7418,31352800004.0
2008-01-30 06:30:00,0.7418,0.7424,0.74165,0.7418,31114199980.0
2008-01-30 07:00:00,0.7418,0.7423,0.74175,0.74225,31327500016.0
2008-01-30 07:30:00,0.74225,0.7428,0.74165,0.7427,37183800030.0
2008-01-30 08:00:00,0.7426,0.7429,0.74165,0.7424,38284499924.0
2008-01-30 08:30:00,0.7424,0.743,0.74235,0.74265,33648999560.0
2008-01-30 09:00:00,0.74265,0.7431,0.7419,0.74235,35604299849.0
2008-01-30 09:30:00,0.74235,0.74265,0.7419,0.7419,37954499896.0
2008-01-30 10:00:00,0.7418,0.7425,0.7418,0.7421,27179700090.0
2008-01-30 10:30:00,0.7421,0.74235,0.74195,0.742,16137399987.0
2008-01-30 11:00:00,0.742,0.7427,0.74185,0.7426,20734700007.0
2008-01-30 11:30:00,0.7426,0.7434,0.7421,0.7426,26623984919.0
2008-01-30 12:00:00,0.74255,0.7439,0.74235,0.7438,24828923355.0
2008-01-30 12:30:00,0.7438,0.7438,0.74295,0.7431,29139199983.0
2008-01-30 13:00:00,0.7431,0.7433,0.7424,0.7428,14969499945.0
2008-01-30 13:30:00,0.7429,0.7433,0.74275,0.74295,20115899890.0
2008-01-30 14:00:00,0.74295,0.743,0.74235,0.74245,22344200035.0
2008-01-30 14:30:00,0.74245,0.7434,0.7422,0.7429,22878893556.0
2008-01-30 15:00:00,0.7429,0.7437,0.74265,0.7431,31508800025.0
2008-01-30 15:30:00,0.74275,0.7437,0.74235,0.7434,36525899957.0
2008-01-30 16:00:00,0.7432,0.7444,0.743,0.7443,25078600069.0
2008-01-30 16:30:00,0.7444,0.7444,0.7431,0.7435,26693299947.0
2008-01-30 17:00:00,0.7435,0.7445,0.7432,0.74435,24397600034.0
2008-01-30 17:30:00,0.7443,0.7449,0.7432,0.7434,30588600020.0
2008-01-30 18:00:00,0.7435,0.7438,0.74295,0.7437,27680400051.0
2008-01-30 18:30:00,0.7437,0.7438,0.74325,0.74345,16662300015.0
2008-01-30 19:00:00,0.74345,0.7439,0.7433,0.7439,13861299988.0
2008-01-30 19:30:00,0.7439,0.7443,0.74365,0.74425,25200899993.0
2008-01-30 20:00:00,0.74425,0.7468,0.74415,0.7461,37401899816.0
2008-01-30 20:30:00,0.7451,0.7469,0.7447,0.7448,29929799935.0
2008-01-30 21:00:00,0.7448,0.7473,0.7447,0.7463,41680199954.0
2008-01-30 21:30:00,0.7462,0.7473,0.74605,0.747,48512200035.0
2008-01-30 22:00:00,0.7472,0.7473,0.746,0.7463,42941299710.0
2008-01-30 22:30:00,0.7463,0.7476,0.7462,0.74715,38451499912.0
2008-01-30 23:00:00,0.74715,0.7475,0.7468,0.74725,18802800022.0
2008-01-30 23:30:00,0.74725,0.748,0.7466,0.7479,35083634953.0
2008-01-31 00:00:00,0.7479,0.7482,0.7468,0.7473,43683699897.0
2008-01-31 00:30:00,0.7474,0.7477,0.7466,0.7474,57250599934.0
2008-01-31 01:00:00,0.7473,0.7475,0.747,0.7474,39184600004.0
2008-01-31 01:30:00,0.7475,0.7475,0.7467,0.7469,43974500109.0
2008-01-31 02:00:00,0.747,0.7476,0.7469,0.7473,48932500102.0
2008-01-31 02:30:00,0.7474,0.7476,0.7468,0.7469,22875599988.0
2008-01-31 03:00:00,0.7472,0.7474,0.747,0.7472,46390800011.0
2008-01-31 03:30:00,0.7472,0.7475,0.747,0.7471,38465400115.0
2008-01-31 04:00:00,0.7472,0.7479,0.747,0.7472,40773200024.0
2008-01-31 04:30:00,0.74725,0.7483,0.7469,0.748,41366799930.0
2008-01-31 05:00:00,0.7479,0.7481,0.74685,0.7479,36395699984.0
2008-01-31 05:30:00,0.7478,0.7483,0.7472,0.7474,38221799996.0
2008-01-31 06:00:00,0.7473,0.74805,0.747,0.74775,51407399857.0
2008-01-31 06:30:00,0.7474,0.7483,0.74725,0.7481,47400499961.0
2008-01-31 07:00:00,0.7482,0.7488,0.7471,0.7475,43431700093.0
2008-01-31 07:30:00,0.7489,0.7492,0.7475,0.7487,42206799947.0
2008-01-31 08:00:00,0.7485,0.7487,0.7477,0.748,50840699906.0
2008-01-31 08:30:00,0.7481,0.74915,0.7471,0.7472,42647600207.0
2008-01-31 09:00:00,0.7473,0.74825,0.7468,0.7471,37144400218.0
2008-01-31 09:30:00,0.747,0.74735,0.7456,0.746,56959998872.0
2008-01-31 10:00:00,0.7461,0.7475,0.746,0.7471,58989598376.0
2008-01-31 10:30:00,0.7472,0.7472,0.7461,0.7462,31620000000.0
2008-01-31 11:00:00,0.7461,0.7466,0.7459,0.746,31620000000.0
2008-01-31 11:30:00,0.7461,0.74635,0.7456,0.7458,47968900000.0
2008-01-31 12:00:00,0.7457,0.7462,0.7451,0.746,58095700000.0
2008-01-31 12:30:00,0.7459,0.7466,0.7454,0.7459,56561499994.0
2008-01-31 13:00:00,0.7459,0.748,0.7452,0.748,56462200453.0
2008-01-31 13:30:00,0.7479,0.748,0.74605,0.7477,40341299993.0
2008-01-31 14:00:00,0.7476,0.748,0.7473,0.7476,49972799855.0
2008-01-31 14:30:00,0.7475,0.7482,0.7473,0.7475,51188799815.0
2008-01-31 15:00:00,0.7474,0.7477,0.7459,0.746,55147799742.0
2008-01-31 15:30:00,0.7461,0.7467,0.746,0.7467,44512200081.0
2008-01-31 16:00:00,0.7466,0.747,0.7464,0.7466,46160800084.0
2008-01-31 16:30:00,0.7465,0.747,0.7445,0.7446,42863600078.0
2008-01-31 17:00:00,0.7445,0.7455,0.7445,0.7451,46160800084.0
2008-01-31 17:30:00,0.745,0.7461,0.745,0.7452,39566400072.0
2008-01-31 18:00:00,0.74455,0.7461,0.74455,0.7459,41204299991.0
2008-01-31 18:30:00,0.7461,0.7466,0.74535,0.7465,37544800057.0
2008-01-31 19:00:00,0.7464,0.7467,0.74545,0.7467,16831200020.0
2008-01-31 19:30:00,0.7468,0.7468,0.7462,0.7467,26875100075.0
2008-01-31 20:00:00,0.7466,0.747,0.7464,0.7467,35659800110.0
2008-01-31 20:30:00,0.74675,0.7475,0.74655,0.7474,37218199832.0
2008-01-31 21:00:00,0.7475,0.7478,0.7466,0.7477,37045999936.0
2008-01-31 21:30:00,0.74705,0.7477,0.747,0.7475,36317799704.0
2008-01-31 22:00:00,0.7474,0.7479,0.7473,0.7475,59260100132.0
2008-01-31 22:30:00,0.7474,0.74775,0.7473,0.7477,33005699920.0
2008-01-31 23:00:00,0.7476,0.74775,0.7473,0.7475,33940000195.0
2008-01-31 23:30:00,0.7474,0.74775,0.7468,0.7468,46166700099.0
2008-02-01 00:00:00,0.7469,0.7476,0.7466,0.7467,36048999990.0
2008-02-01 00:30:00,0.74735,0.7474,0.7465,0.7467,39504800054.0
2008-02-01 01:00:00,0.7468,0.74695,0.74645,0.7466,38451099911.0
2008-02-01 01:30:00,0.7468,0.7468,0.7461,0.7461,24545300012.0
2008-02-01 02:00:00,0.7462,0.74695,0.7461,0.74685,37248800884.0
2008-02-01 02:30:00,0.74685,0.7469,0.7461,0.7465,38270699854.0
2008-02-01 03:00:00,0.7466,0.7467,0.7461,0.7462,35939200000.0
2008-02-01 03:30:00,0.7463,0.7466,0.7462,0.7464,38592400000.0
2008-02-01 04:00:00,0.7465,0.7472,0.7461,0.747,28733099916.0
2008-02-01 04:30:00,0.7471,0.7471,0.7461,0.7469,36568199724.0
2008-02-01 05:00:00,0.7468,0.7469,0.74645,0.7468,23783199968.0
2008-02-01 05:30:00,0.7469,0.7471,0.74665,0.7469,27264699951.0
2008-02-01 06:00:00,0.7468,0.747,0.7466,0.747,45613999650.0
2008-02-01 06:30:00,0.7468,0.747,0.74665,0.7468,49930099996.0
2008-02-01 07:00:00,0.7469,0.7471,0.7466,0.747,48813399853.0
2008-02-01 07:30:00,0.7471,0.7471,0.7466,0.7469,49465599475.0
2008-02-01 08:00:00,0.7467,0.7472,0.7464,0.7467,35176199854.0
2008-02-01 08:30:00,0.7468,0.7477,0.74665,0.74685,33886099920.0
2008-02-01 09:00:00,0.74685,0.74725,0.7464,0.7465,37615810653.0
2008-02-01 09:30:00,0.7467,0.74775,0.746,0.7468,47889200073.0
2008-02-01 10:00:00,0.7467,0.74745,0.7465,0.7468,35511400012.0
2008-02-01 10:30:00,0.7469,0.7473,0.7462,0.7462,32965600000.0
2008-02-01 11:00:00,0.7463,0.7474,0.7462,0.7472,52138200100.0
2008-02-01 11:30:00,0.7473,0.748,0.7472,0.7479,55068899836.0
2008-02-01 12:00:00,0.7478,0.7479,0.7469,0.7471,47688199458.0
2008-02-01 12:30:00,0.7472,0.7489,0.7465,0.7486,54154600174.0
2008-02-01 13:00:00,0.7483,0.7492,0.7471,0.7491,58107047640.0
2008-02-01 13:30:00,0.7472,0.751,0.74715,0.74945,57788699966.0
2008-02-01 14:00:00,0.74945,0.7501,0.7477,0.74915,50399385950.0
2008-02-01 14:30:00,0.74915,0.7534,0.7491,0.7524,56436899801.0
2008-02-01 15:00:00,0.7525,0.753,0.74975,0.7521,49930399841.0
2008-02-01 15:30:00,0.7499,0.75345,0.7499,0.7526,53375570534.0
2008-02-01 16:00:00,0.7527,0.7531,0.7518,0.7523,54806347669.0
2008-02-01 16:30:00,0.7522,0.7531,0.7515,0.7529,47756699824.0
2008-02-01 17:00:00,0.7525,0.7542,0.75185,0.7524,41905100017.0
2008-02-01 17:30:00,0.7524,0.7541,0.7514,0.7529,27795499999.0
2008-02-01 18:00:00,0.75295,0.7543,0.7527,0.754,33793099926.0
2008-02-01 18:30:00,0.754,0.7544,0.7525,0.75425,31764799898.0
2008-02-01 19:00:00,0.75425,0.7543,0.7522,0.7537,43707399643.0
2008-02-01 19:30:00,0.7531,0.7533,0.7525,0.7526,44708660316.0
2008-02-01 20:00:00,0.753,0.7538,0.7524,0.7533,39095699718.0
2008-02-01 20:30:00,0.7525,0.7534,0.7518,0.7522,49960399842.0
2008-02-01 21:00:00,0.7523,0.7531,0.7521,0.7524,39273199396.0
2008-02-01 21:30:00,0.7525,0.7526,0.75215,0.7525,35369699232.0
2008-02-01 22:00:00,0.7526,0.753,0.75205,0.7528,30735599808.0
2008-02-01 22:30:00,0.7529,0.7531,0.7525,0.7526,26288999780.0
2008-02-01 23:00:00,0.75239,0.75306,0.75239,0.75267,31513100059.0
2008-02-01 23:30:00,0.75265,0.753,0.75255,0.7526,36524800101.0
2008-02-04 00:00:00,0.75305,0.75332,0.7525,0.75265,28507999997.0
2008-02-04 00:30:00,0.75284,0.75335,0.75254,0.7532,27074100015.0
2008-02-04 01:00:00,0.7532,0.7537,0.75255,0.75315,23551000002.0
2008-02-04 01:30:00,0.75315,0.7534,0.75295,0.7531,19652800000.0
2008-02-04 02:00:00,0.7531,0.7532,0.75265,0.753,18767200000.0
2008-02-04 02:30:00,0.753,0.7531,0.75265,0.7528,21969600002.0
2008-02-04 03:00:00,0.7528,0.753,0.7526,0.7527,21697599924.0
2008-02-04 03:30:00,0.7527,0.753,0.75255,0.75265,16085600000.0
2008-02-04 04:00:00,0.75265,0.75275,0.7521,0.7522,11505600000.0
2008-02-04 04:30:00,0.7522,0.7524,0.7518,0.75215,29636799996.0
2008-02-04 05:00:00,0.75215,0.7526,0.7521,0.7524,19253600000.0
2008-02-04 05:30:00,0.7524,0.75265,0.75225,0.7524,14401600000.0
2008-02-04 06:00:00,0.7524,0.7533,0.7524,0.75315,28301600000.0
2008-02-04 06:30:00,0.75315,0.7533,0.7528,0.7531,22079199997.0
2008-02-04 07:00:00,0.7531,0.7535,0.75305,0.7532,21328000000.0
2008-02-04 07:30:00,0.7532,0.75385,0.7532,0.7532,22090400000.0
2008-02-04 08:00:00,0.7532,0.7536,0.7529,0.7533,21004000000.0
2008-02-04 08:30:00,0.7533,0.7534,0.751,0.7531,31223999995.0
2008-02-04 09:00:00,0.7531,0.7543,0.7506,0.751,42698899929.0
2008-02-04 09:30:00,0.7511,0.7528,0.7503,0.7503,35071899825.0
2008-02-04 10:00:00,0.7504,0.7514,0.7501,0.7511,33127499882.0
2008-02-04 10:30:00,0.7511,0.75125,0.7498,0.7504,49717200440.0
2008-02-04 11:00:00,0.7493,0.7506,0.7487,0.7495,41189499747.0
2008-02-04 11:30:00,0.7496,0.7506,0.74925,0.74925,23869299903.0
2008-02-04 12:00:00,0.74925,0.7498,0.7488,0.7496,12126899994.0
2008-02-04 12:30:00,0.7496,0.7498,0.7491,0.7494,7146549968.0
2008-02-04 13:00:00,0.7494,0.7501,0.749,0.7493,12255899909.0
2008-02-04 13:30:00,0.7493,0.7498,0.7491,0.7496,10268799975.0
2008-02-04 14:00:00,0.7496,0.7504,0.74955,0.7497,14280800001.0
2008-02-04 14:30:00,0.7497,0.75015,0.74965,0.74985,11849000000.0
2008-02-04 15:00:00,0.74985,0.75025,0.74965,0.74975,16290999985.0
2008-02-04 15:30:00,0.74975,0.75045,0.7497,0.7504,6051400027.0
2008-02-04 16:00:00,0.7504,0.7505,0.74955,0.74975,22184800003.0
2008-02-04 16:30:00,0.74975,0.7504,0.74955,0.75015,21215600034.0
2008-02-04 17:00:00,0.75015,0.75075,0.7497,0.7506,19398399943.0
2008-02-04 17:30:00,0.7506,0.75075,0.74975,0.7498,13190799986.0
2008-02-04 18:00:00,0.7498,0.7504,0.74955,0.7502,6770500006.0
2008-02-04 18:30:00,0.7502,0.7502,0.7496,0.7499,6638899996.0
2008-02-04 19:00:00,0.7499,0.75025,0.7498,0.75015,4878800000.0
2008-02-04 19:30:00,0.75015,0.75105,0.7501,0.75085,5163899997.0
2008-02-04 20:00:00,0.75085,0.7514,0.7507,0.75115,4226300002.0
2008-02-04 20:30:00,0.75115,0.7514,0.75095,0.75105,3577999994.0
2008-02-04 21:00:00,0.75105,0.75135,0.7509,0.7513,3012900000.0
2008-02-04 21:30:00,0.7513,0.75135,0.7507,0.75115,4929200007.0
2008-02-04 22:00:00,0.75115,0.7513,0.7508,0.7511,13010099992.0
2008-02-04 22:30:00,0.7511,0.7513,0.7509,0.75115,17219799997.0
2008-02-04 23:00:00,0.75115,0.7516,0.7511,0.75135,11452200006.0
2008-02-04 23:30:00,0.75135,0.7517,0.75115,0.7513,15661000006.0
2008-02-05 00:00:00,0.7512,0.7514,0.7511,0.75115,10704900000.0
2008-02-05 00:30:00,0.7512,0.7514,0.7511,0.7512,4942400002.0
2008-02-05 01:00:00,0.7512,0.7512,0.75045,0.7505,13686000029.0
2008-02-05 01:30:00,0.7505,0.75075,0.75035,0.75065,5098799997.0
2008-02-05 02:00:00,0.75065,0.75095,0.7506,0.7509,17757999985.0
2008-02-05 02:30:00,0.7509,0.751,0.7504,0.75055,12490299964.0
2008-02-05 03:00:00,0.75055,0.75065,0.75025,0.7505,6126099992.0
2008-02-05 03:30:00,0.7505,0.7507,0.7504,0.75065,4854799982.0
2008-02-05 04:00:00,0.75055,0.7512,0.75025,0.75055,27490299788.0
2008-02-05 04:30:00,0.75055,0.75105,0.7504,0.7508,24975299967.0
2008-02-05 05:00:00,0.7508,0.75135,0.7507,0.7511,23238399917.0
2008-02-05 05:30:00,0.7511,0.75165,0.751,0.7513,15773399997.0
2008-02-05 06:00:00,0.75125,0.7513,0.75095,0.75105,3288200004.0
2008-02-05 06:30:00,0.7511,0.7513,0.75095,0.7512,4829800004.0
2008-02-05 07:00:00,0.7513,0.7513,0.75095,0.751,6815810048.0
2008-02-05 07:30:00,0.75105,0.7512,0.75095,0.751,3324450004.0
2008-02-05 08:00:00,0.751,0.75125,0.7508,0.75115,4512899999.0
2008-02-05 08:30:00,0.75115,0.7513,0.7506,0.75085,2879400000.0
2008-02-05 09:00:00,0.75085,0.75095,0.7493,0.74995,6909241596.0
2008-02-05 09:30:00,0.74995,0.75015,0.7495,0.74985,7788100001.0
2008-02-05 10:00:00,0.74985,0.7505,0.7496,0.75,10955800000.0
2008-02-05 10:30:00,0.75,0.7504,0.74985,0.74995,12977199994.0
2008-02-05 11:00:00,0.74995,0.75,0.74825,0.7489,16374849946.0
2008-02-05 11:30:00,0.7489,0.7489,0.7467,0.74715,13551199950.0
2008-02-05 12:00:00,0.7471,0.74715,0.7456,0.74575,12698349959.0
2008-02-05 12:30:00,0.74575,0.74645,0.7449,0.74525,8516999996.0
2008-02-05 13:00:00,0.74525,0.7456,0.745,0.74525,7034549997.0
2008-02-05 13:30:00,0.74525,0.7458,0.7452,0.7453,12393699986.0
2008-02-05 14:00:00,0.74525,0.7458,0.74475,0.7456,9531060996.0
2008-02-05 14:30:00,0.74555,0.74605,0.74545,0.7458,5363700002.0
2008-02-05 15:00:00,0.7458,0.7462,0.74535,0.74555,5067200000.0
2008-02-05 15:30:00,0.74555,0.7463,0.7452,0.74595,6451199999.0
2008-02-05 16:00:00,0.7459,0.74655,0.74555,0.7456,6285899994.0
2008-02-05 16:30:00,0.7456,0.7461,0.7449,0.7455,5202700005.0
2008-02-05 17:00:00,0.7455,0.74575,0.745,0.74515,4682699992.0
2008-02-05 17:30:00,0.74515,0.74565,0.745,0.7452,4681599999.0
2008-02-05 18:00:00,0.7452,0.74605,0.7451,0.74525,3756599998.0
2008-02-05 18:30:00,0.74525,0.7459,0.7445,0.7458,5706800001.0
2008-02-05 19:00:00,0.7458,0.7466,0.74575,0.74635,4189200003.0
2008-02-05 19:30:00,0.74635,0.74645,0.746,0.74635,22900599930.0
2008-02-05 20:00:00,0.74635,0.7464,0.7458,0.7462,21705900036.0
2008-02-05 20:30:00,0.7462,0.7464,0.7457,0.74635,24833799970.0
2008-02-05 21:00:00,0.7463,0.7464,0.746,0.7461,18272100054.0
2008-02-05 21:30:00,0.7461,0.7462,0.7458,0.746,18142135003.0
2008-02-05 22:00:00,0.746,0.7461,0.7457,0.7457,20647900086.0
2008-02-05 22:30:00,0.7457,0.7459,0.7453,0.7454,21776599975.0
2008-02-05 23:00:00,0.7456,0.74595,0.74555,0.7458,11431600017.0
2008-02-05 23:30:00,0.74575,0.74585,0.7453,0.7455,10205500001.0
2008-02-06 00:00:00,0.7454,0.746,0.7453,0.7453,11915599968.0
2008-02-06 00:30:00,0.7453,0.7459,0.7453,0.74565,4512699996.0
2008-02-06 01:00:00,0.74565,0.7459,0.74525,0.7453,11778299977.0
2008-02-06 01:30:00,0.7453,0.7454,0.7448,0.7448,11052600027.0
2008-02-06 02:00:00,0.7448,0.7453,0.7448,0.74495,14889399950.0
2008-02-06 02:30:00,0.74495,0.74515,0.7446,0.7448,7304000012.0
2008-02-06 03:00:00,0.74475,0.745,0.7446,0.7448,20643299945.0
2008-02-06 03:30:00,0.7448,0.74485,0.744,0.7443,18039950020.0
2008-02-06 04:00:00,0.7443,0.7447,0.7442,0.7445,21879300012.0
2008-02-06 04:30:00,0.74455,0.7447,0.7442,0.7445,12692400071.0
2008-02-06 05:00:00,0.7445,0.74505,0.7444,0.7449,9394599994.0
2008-02-06 05:30:00,0.7449,0.7451,0.7445,0.7447,15299900111.0
2008-02-06 06:00:00,0.7447,0.7449,0.74445,0.7449,5644700089.0
2008-02-06 06:30:00,0.7449,0.7452,0.7445,0.7451,8172299918.0
2008-02-06 07:00:00,0.7451,0.74545,0.7449,0.74505,8724300030.0
2008-02-06 07:30:00,0.74505,0.7456,0.7448,0.74555,4980699988.0
2008-02-06 08:00:00,0.74555,0.7456,0.745,0.7455,1818100000.0
2008-02-06 08:30:00,0.7455,0.7455,0.745,0.7452,3931400000.0
2008-02-06 09:00:00,0.7452,0.74655,0.7452,0.74635,2900150000.0
2008-02-06 09:30:00,0.74635,0.74725,0.7459,0.747,7568200012.0
2008-02-06 10:00:00,0.747,0.7475,0.74575,0.74655,13129740003.0
2008-02-06 10:30:00,0.74655,0.74685,0.74555,0.7456,10019000011.0
2008-02-06 11:00:00,0.7456,0.7464,0.74545,0.74615,8097099999.0
2008-02-06 11:30:00,0.74615,0.74625,0.7454,0.74585,11464900123.0
2008-02-06 12:00:00,0.74585,0.7464,0.74565,0.74575,7436900011.0
2008-02-06 12:30:00,0.74575,0.7463,0.7455,0.74615,16171800016.0
2008-02-06 13:00:00,0.74615,0.74655,0.7459,0.74635,8845200031.0
2008-02-06 13:30:00,0.74635,0.7466,0.746,0.74625,7499500005.0
2008-02-06 14:00:00,0.74625,0.7467,0.7462,0.7467,6152999999.0
2008-02-06 14:30:00,0.7467,0.74685,0.74625,0.74645,7004100004.0
2008-02-06 15:00:00,0.74645,0.7471,0.74625,0.74635,15734000013.0
2008-02-06 15:30:00,0.74635,0.747,0.74625,0.7464,21450800060.0
2008-02-06 16:00:00,0.7464,0.7475,0.7463,0.7473,15426300028.0
2008-02-06 16:30:00,0.7473,0.7473,0.7465,0.74685,19142200008.0
2008-02-06 17:00:00,0.74685,0.7476,0.7468,0.747,10049499993.0
2008-02-06 17:30:00,0.747,0.7482,0.74655,0.7477,13919100000.0
2008-02-06 18:00:00,0.74775,0.74775,0.74665,0.7472,12630999997.0
2008-02-06 18:30:00,0.74715,0.7472,0.74665,0.7471,7947600021.0
2008-02-06 19:00:00,0.7471,0.7472,0.7465,0.74655,4653500003.0
2008-02-06 19:30:00,0.74655,0.74655,0.7458,0.7461,9287714888.0
2008-02-06 20:00:00,0.7461,0.7466,0.7461,0.7464,10922000012.0
2008-02-06 20:30:00,0.7464,0.74665,0.7462,0.74635,11136040022.0
2008-02-06 21:00:00,0.74635,0.7468,0.7463,0.7465,17995960005.0
2008-02-06 21:30:00,0.7465,0.7465,0.7461,0.74625,9860580000.0
2008-02-06 22:00:00,0.74625,0.74635,0.7459,0.7461,13478939993.0
2008-02-06 22:30:00,0.7461,0.7461,0.7457,0.746,16738739997.0
2008-02-06 23:00:00,0.746,0.7461,0.7456,0.7457,10280476976.0
2008-02-06 23:30:00,0.7457,0.7464,0.7456,0.7458,15313679983.0
2008-02-07 00:00:00,0.7458,0.7462,0.7454,0.74555,12816999954.0
2008-02-07 00:30:00,0.74555,0.7462,0.7452,0.74525,11535300000.0
2008-02-07 01:00:00,0.7453,0.7458,0.74525,0.74565,13528180010.0
2008-02-07 01:30:00,0.74565,0.7457,0.74515,0.7452,15910660006.0
2008-02-07 02:00:00,0.7452,0.7459,0.7452,0.7459,17530700031.0
2008-02-07 02:30:00,0.7459,0.74615,0.74555,0.746,16454100011.0
2008-02-07 03:00:00,0.74605,0.74625,0.7457,0.7459,16818999956.0
2008-02-07 03:30:00,0.7459,0.74605,0.74575,0.746,11541399917.0
2008-02-07 04:00:00,0.746,0.746,0.74565,0.7457,11537800024.0
2008-02-07 04:30:00,0.7457,0.74605,0.7456,0.74575,14319499974.0
2008-02-07 05:00:00,0.7457,0.7461,0.7455,0.74595,8504399821.0
2008-02-07 05:30:00,0.74595,0.746,0.7456,0.7458,10358699925.0
2008-02-07 06:00:00,0.7458,0.746,0.7454,0.7457,17509300044.0
2008-02-07 06:30:00,0.7457,0.74605,0.74565,0.746,11631400063.0
2008-02-07 07:00:00,0.7459,0.74615,0.74555,0.7459,5432599994.0
2008-02-07 07:30:00,0.7459,0.7459,0.74525,0.74535,2874399999.0
2008-02-07 08:00:00,0.74535,0.74575,0.7453,0.74565,5953600021.0
2008-02-07 08:30:00,0.74565,0.7461,0.7456,0.746,12570499979.0
2008-02-07 09:00:00,0.746,0.7463,0.7457,0.746,19840199941.0
2008-02-07 09:30:00,0.746,0.7464,0.7457,0.7463,22511900020.0
2008-02-07 10:00:00,0.74635,0.7468,0.74605,0.7466,6927699997.0
2008-02-07 10:30:00,0.7466,0.7472,0.7466,0.7472,7480400000.0
2008-02-07 11:00:00,0.7472,0.74775,0.7471,0.74735,9638700005.0
2008-02-07 11:30:00,0.74735,0.74975,0.74735,0.74915,10363300006.0
2008-02-07 12:00:00,0.74915,0.75,0.7489,0.7499,9236200004.0
2008-02-07 12:30:00,0.7499,0.75025,0.7494,0.7496,6510900000.0
2008-02-07 13:00:00,0.7496,0.7497,0.749,0.749,5441600002.0
2008-02-07 13:30:00,0.749,0.7496,0.74865,0.74885,5912500002.0
2008-02-07 14:00:00,0.74905,0.75025,0.74765,0.74975,12636900011.0
2008-02-07 14:30:00,0.74975,0.7498,0.7482,0.74855,14083800011.0
2008-02-07 15:00:00,0.74855,0.7498,0.7485,0.7491,12234500016.0
2008-02-07 15:30:00,0.7491,0.7492,0.746,0.7468,9047550001.0
2008-02-07 16:00:00,0.7468,0.7469,0.7462,0.7464,9138000001.0
2008-02-07 16:30:00,0.7464,0.7472,0.7457,0.74695,14503399930.0
2008-02-07 17:00:00,0.74695,0.7474,0.7467,0.747,15220549999.0
2008-02-07 17:30:00,0.747,0.74705,0.7464,0.7469,10543199999.0
2008-02-07 18:00:00,0.7469,0.74735,0.7466,0.7471,12883200005.0
2008-02-07 18:30:00,0.7471,0.7472,0.74625,0.74635,10064600008.0
2008-02-07 19:00:00,0.74635,0.7464,0.74595,0.74625,4410200000.0
2008-02-07 19:30:00,0.74625,0.7464,0.7455,0.7456,6779499996.0
2008-02-07 20:00:00,0.7456,0.7459,0.7447,0.7452,4963900000.0
2008-02-07 20:30:00,0.74525,0.74565,0.74455,0.74565,9667400020.0
2008-02-07 21:00:00,0.74565,0.74615,0.74505,0.7452,12638499991.0
2008-02-07 21:30:00,0.7452,0.7453,0.74445,0.74505,9639850001.0
2008-02-07 22:00:00,0.74505,0.7456,0.74495,0.7454,10154199998.0
2008-02-07 22:30:00,0.7455,0.7455,0.74495,0.74505,10051999991.0
2008-02-07 23:00:00,0.74505,0.7456,0.745,0.74535,3708000001.0
2008-02-07 23:30:00,0.74535,0.7457,0.74505,0.7455,3626700000.0
2008-02-08 00:00:00,0.7455,0.7459,0.74535,0.74585,2143900000.0
2008-02-08 00:30:00,0.74585,0.74595,0.7455,0.74565,3173900000.0
2008-02-08 01:00:00,0.74565,0.7459,0.74525,0.7454,7310499999.0
2008-02-08 01:30:00,0.7454,0.74565,0.74505,0.74515,7465600000.0
2008-02-08 02:00:00,0.74515,0.7452,0.7448,0.74495,9958500026.0
2008-02-08 02:30:00,0.74495,0.7452,0.7449,0.74495,9972099977.0
2008-02-08 03:00:00,0.74495,0.7451,0.74485,0.745,3333899999.0
2008-02-08 03:30:00,0.745,0.7453,0.7449,0.745,6443299995.0
2008-02-08 04:00:00,0.745,0.7454,0.745,0.7454,8857499961.0
2008-02-08 04:30:00,0.7454,0.74575,0.7453,0.7454,14022200001.0
2008-02-08 05:00:00,0.7454,0.74585,0.7453,0.74545,4775600003.0
2008-02-08 05:30:00,0.74545,0.74565,0.745,0.745,6661700027.0
2008-02-08 06:00:00,0.745,0.74515,0.7449,0.745,3817999991.0
2008-02-08 06:30:00,0.74495,0.7451,0.7449,0.745,4904999976.0
2008-02-08 07:00:00,0.745,0.745,0.74475,0.7448,6034200011.0
2008-02-08 07:30:00,0.7448,0.74495,0.74455,0.7447,9198199968.0
2008-02-08 08:00:00,0.74475,0.74505,0.74455,0.745,10095199964.0
2008-02-08 08:30:00,0.74505,0.7453,0.7445,0.7452,4094999980.0
2008-02-08 09:00:00,0.7452,0.7452,0.7444,0.74485,3603599999.0
2008-02-08 09:30:00,0.74485,0.74525,0.7446,0.7448,4006500004.0
2008-02-08 10:00:00,0.74485,0.7453,0.7431,0.7431,5842720002.0
2008-02-08 10:30:00,0.7431,0.7436,0.7426,0.7432,6417982629.0
2008-02-08 11:00:00,0.7432,0.7439,0.74295,0.7438,8594899999.0
2008-02-08 11:30:00,0.7438,0.7441,0.743,0.7431,9383400012.0
2008-02-08 12:00:00,0.7431,0.74325,0.74275,0.74305,8011400005.0
2008-02-08 12:30:00,0.74305,0.74315,0.7427,0.74315,7360700003.0
2008-02-08 13:00:00,0.74315,0.7433,0.7425,0.7431,8430200021.0
2008-02-08 13:30:00,0.7431,0.7433,0.74285,0.7432,10416300000.0
2008-02-08 14:00:00,0.7432,0.74325,0.7428,0.743,10385700070.0
2008-02-08 14:30:00,0.743,0.74505,0.74285,0.74465,10960500051.0
2008-02-08 15:00:00,0.74465,0.7452,0.74435,0.7445,9072399989.0
2008-02-08 15:30:00,0.7445,0.7446,0.7443,0.74435,5982799969.0
2008-02-08 16:00:00,0.74435,0.7447,0.74405,0.74445,4666199999.0
2008-02-08 16:30:00,0.74445,0.74475,0.7442,0.74435,5412299998.0
2008-02-08 17:00:00,0.74435,0.74485,0.7443,0.74455,4825300002.0
2008-02-08 17:30:00,0.74455,0.7454,0.7444,0.74475,7899900002.0
2008-02-08 18:00:00,0.74475,0.74535,0.74455,0.7448,4222299997.0
2008-02-08 18:30:00,0.7448,0.74505,0.74445,0.7448,4494399999.0
2008-02-08 19:00:00,0.7448,0.7448,0.74395,0.7441,5424100007.0
2008-02-08 19:30:00,0.7441,0.7446,0.74395,0.7445,2235700002.0
2008-02-08 20:00:00,0.7445,0.7457,0.7442,0.7452,6221700002.0
2008-02-08 20:30:00,0.7452,0.74655,0.74505,0.74635,11889400000.0
2008-02-08 21:00:00,0.74635,0.7465,0.74555,0.74565,5076000006.0
2008-02-08 21:30:00,0.74565,0.74565,0.74515,0.7455,7792299947.0
2008-02-08 22:00:00,0.7455,0.74585,0.74535,0.74545,12391299946.0
2008-02-08 22:30:00,0.74545,0.7458,0.74535,0.7458,9003199975.0
2008-02-08 23:00:00,0.7458,0.7458,0.74529,0.74554,11171700012.0
2008-02-08 23:30:00,0.7455,0.7456,0.74481,0.74481,14577599988.0
2008-02-11 00:00:00,0.74583,0.74629,0.74543,0.74576,11229899965.0
2008-02-11 00:30:00,0.74597,0.74625,0.74572,0.74615,989999996.0
2008-02-11 01:00:00,0.74615,0.7463,0.7459,0.74615,920500000.0
2008-02-11 01:30:00,0.7461,0.74625,0.7459,0.74625,1181700000.0
2008-02-11 02:00:00,0.74625,0.747,0.7461,0.74675,937700000.0
2008-02-11 02:30:00,0.74675,0.74735,0.7464,0.7467,1293199999.0
2008-02-11 03:00:00,0.7467,0.7467,0.7459,0.7461,2166400000.0
2008-02-11 03:30:00,0.7461,0.7465,0.74585,0.7463,1133200000.0
2008-02-11 04:00:00,0.7463,0.7463,0.7461,0.7463,371999999.0
2008-02-11 04:30:00,0.7463,0.74635,0.74585,0.7459,798699999.0
2008-02-11 05:00:00,0.7459,0.7461,0.74585,0.746,636800000.0
2008-02-11 05:30:00,0.746,0.74615,0.74585,0.7459,1414000000.0
2008-02-11 06:00:00,0.7459,0.74705,0.74585,0.747,1227500000.0
2008-02-11 06:30:00,0.747,0.7471,0.74645,0.7466,1849099999.0
2008-02-11 07:00:00,0.7466,0.74735,0.7465,0.7473,1095400000.0
2008-02-11 07:30:00,0.7473,0.74765,0.74725,0.7475,1428500000.0
2008-02-11 08:00:00,0.7475,0.7478,0.74695,0.74705,1526099999.0
2008-02-11 08:30:00,0.74705,0.7476,0.7469,0.7476,1381600001.0
2008-02-11 09:00:00,0.7476,0.7485,0.7473,0.7481,3051169999.0
2008-02-11 09:30:00,0.7481,0.7498,0.7481,0.7492,8247018817.0
2008-02-11 10:00:00,0.74925,0.7508,0.7491,0.7501,6641450006.0
2008-02-11 10:30:00,0.7501,0.7502,0.7492,0.7492,2676500001.0
2008-02-11 11:00:00,0.7492,0.7496,0.74905,0.74905,2181599998.0
2008-02-11 11:30:00,0.74905,0.74905,0.74595,0.7465,6264600002.0
2008-02-11 12:00:00,0.7464,0.7467,0.74605,0.7462,2442399998.0
2008-02-11 12:30:00,0.7462,0.74625,0.7452,0.74575,2785200001.0
2008-02-11 13:00:00,0.74575,0.7464,0.7457,0.7463,1721300000.0
2008-02-11 13:30:00,0.74635,0.7466,0.7458,0.7461,3980999999.0
2008-02-11 14:00:00,0.7461,0.747,0.746,0.7468,1914500000.0
2008-02-11 14:30:00,0.7468,0.7471,0.74655,0.7466,2794199991.0
2008-02-11 15:00:00,0.7466,0.7466,0.7454,0.7459,3235500000.0
2008-02-11 15:30:00,0.7459,0.74635,0.7455,0.7456,3268600000.0
2008-02-11 16:00:00,0.7456,0.7458,0.7453,0.7456,3290799998.0
2008-02-11 16:30:00,0.7456,0.74615,0.74545,0.74565,2407999999.0
2008-02-11 17:00:00,0.7457,0.7457,0.74455,0.7447,3215700004.0
2008-02-11 17:30:00,0.7447,0.7451,0.7439,0.7442,2656299999.0
2008-02-11 18:00:00,0.7442,0.74465,0.744,0.74455,3127480000.0
2008-02-11 18:30:00,0.74455,0.7447,0.7442,0.7443,2095700000.0
2008-02-11 19:00:00,0.7443,0.74465,0.7438,0.7439,1726600000.0
2008-02-11 19:30:00,0.7439,0.7444,0.74385,0.7442,2584000000.0
2008-02-11 20:00:00,0.7442,0.7443,0.74385,0.74415,2709700005.0
2008-02-11 20:30:00,0.74415,0.74425,0.74385,0.7441,1695450000.0
2008-02-11 21:00:00,0.7441,0.7446,0.74395,0.7446,2558899999.0
2008-02-11 21:30:00,0.7446,0.7449,0.7442,0.74425,4447099998.0
2008-02-11 22:00:00,0.74425,0.7448,0.74425,0.74475,3535489998.0
2008-02-11 22:30:00,0.74475,0.74475,0.7443,0.7443,1343740000.0
2008-02-11 23:00:00,0.7443,0.7444,0.7441,0.7442,1559400000.0
2008-02-11 23:30:00,0.7442,0.74435,0.7439,0.74395,1598999999.0
2008-02-12 00:00:00,0.74395,0.7442,0.7438,0.744,6307399993.0
2008-02-12 00:30:00,0.744,0.74455,0.74395,0.7442,2722200000.0
2008-02-12 01:00:00,0.7442,0.7444,0.7441,0.7444,1620700000.0
2008-02-12 01:30:00,0.7444,0.7444,0.74355,0.74375,4877600003.0
2008-02-12 02:00:00,0.74375,0.7441,0.74365,0.74395,12816599988.0
2008-02-12 02:30:00,0.74395,0.744,0.7434,0.7435,16214600035.0
2008-02-12 03:00:00,0.7435,0.7436,0.7432,0.7433,17501299891.0
2008-02-12 03:30:00,0.7433,0.74375,0.7433,0.7436,17293499968.0
2008-02-12 04:00:00,0.7436,0.7443,0.7436,0.7442,19318300077.0
2008-02-12 04:30:00,0.7442,0.7443,0.74395,0.74395,14914499936.0
2008-02-12 05:00:00,0.74395,0.7441,0.74395,0.744,11030799928.0
2008-02-12 05:30:00,0.744,0.7441,0.7439,0.744,14892999991.0
2008-02-12 06:00:00,0.744,0.7442,0.744,0.7441,9448600029.0
2008-02-12 06:30:00,0.7441,0.7441,0.7437,0.74385,9958900015.0
2008-02-12 07:00:00,0.74385,0.7439,0.7435,0.7437,11011600009.0
2008-02-12 07:30:00,0.7437,0.7438,0.7435,0.7436,21509700037.0
2008-02-12 08:00:00,0.7436,0.7445,0.7435,0.74425,28328799917.0
2008-02-12 08:30:00,0.74425,0.7449,0.7442,0.7448,21134699904.0
2008-02-12 09:00:00,0.7448,0.7448,0.74395,0.744,5936553136.0
2008-02-12 09:30:00,0.744,0.7443,0.7436,0.74405,5667200000.0
2008-02-12 10:00:00,0.74405,0.7442,0.7431,0.7433,4554400002.0
2008-02-12 10:30:00,0.7433,0.7442,0.7433,0.7438,6549600000.0
2008-02-12 11:00:00,0.7438,0.7445,0.74335,0.74365,17619000239.0
2008-02-12 11:30:00,0.74365,0.7462,0.74365,0.7455,8243180049.0
2008-02-12 12:00:00,0.7455,0.7459,0.7449,0.7452,3217700000.0
2008-02-12 12:30:00,0.7452,0.74565,0.7448,0.745,3851700003.0
2008-02-12 13:00:00,0.745,0.74505,0.74425,0.74465,4571600003.0
2008-02-12 13:30:00,0.74465,0.7447,0.74415,0.74455,3956900004.0
2008-02-12 14:00:00,0.74455,0.74475,0.744,0.7445,5915900002.0
2008-02-12 14:30:00,0.74445,0.74555,0.74425,0.74525,5606300002.0
2008-02-12 15:00:00,0.74525,0.7457,0.7446,0.7448,7984900002.0
2008-02-12 15:30:00,0.7448,0.7451,0.74455,0.7446,3826700000.0
2008-02-12 16:00:00,0.7446,0.74515,0.74445,0.7448,9468900047.0
2008-02-12 16:30:00,0.74475,0.74525,0.74415,0.74425,3749700003.0
2008-02-12 17:00:00,0.74425,0.7444,0.7438,0.74425,3958299999.0
2008-02-12 17:30:00,0.74425,0.7443,0.74365,0.7443,2817699997.0
2008-02-12 18:00:00,0.7443,0.74455,0.74375,0.74425,5356200000.0
2008-02-12 18:30:00,0.74425,0.7443,0.7435,0.74355,7044800006.0
2008-02-12 19:00:00,0.74355,0.7439,0.7435,0.7436,5123600036.0
2008-02-12 19:30:00,0.7436,0.74385,0.7435,0.7436,1438800000.0
2008-02-12 20:00:00,0.7436,0.74395,0.74345,0.74375,2436600004.0
2008-02-12 20:30:00,0.74375,0.7441,0.7437,0.744,1399400000.0
2008-02-12 21:00:00,0.744,0.744,0.7435,0.7439,1788200000.0
2008-02-12 21:30:00,0.7439,0.7441,0.74355,0.74365,2435599998.0
2008-02-12 22:00:00,0.74365,0.7438,0.7435,0.7435,3959499998.0
2008-02-12 22:30:00,0.7435,0.74365,0.74325,0.74365,9088100033.0
2008-02-12 23:00:00,0.74365,0.7438,0.74335,0.7434,5518800000.0
2008-02-12 23:30:00,0.7434,0.74405,0.74335,0.7439,8013599994.0
2008-02-13 00:00:00,0.7439,0.7445,0.7439,0.744,6687599999.0
2008-02-13 00:30:00,0.744,0.7444,0.7438,0.744,5470200000.0
2008-02-13 01:00:00,0.744,0.74445,0.74395,0.7441,5250000004.0
2008-02-13 01:30:00,0.7441,0.7441,0.7436,0.7439,6044900000.0
2008-02-13 02:00:00,0.7439,0.7449,0.74385,0.7447,16942100025.0
2008-02-13 02:30:00,0.7447,0.7449,0.7445,0.7445,11736000037.0
2008-02-13 03:00:00,0.7445,0.74465,0.744,0.7443,6035500002.0
2008-02-13 03:30:00,0.7443,0.7443,0.7439,0.74405,1370600000.0
2008-02-13 04:00:00,0.74405,0.74435,0.74405,0.74425,1410600000.0
2008-02-13 04:30:00,0.74425,0.7444,0.7439,0.7442,1549100000.0
2008-02-13 05:00:00,0.7442,0.7443,0.7439,0.7441,1163700000.0
2008-02-13 05:30:00,0.7441,0.74425,0.7439,0.7442,911700000.0
2008-02-13 06:00:00,0.7442,0.7444,0.7441,0.74415,748500000.0
2008-02-13 06:30:00,0.74415,0.7442,0.7438,0.7438,607600000.0
2008-02-13 07:00:00,0.7438,0.7438,0.74335,0.7435,1831000000.0
2008-02-13 07:30:00,0.7435,0.7439,0.7435,0.7438,1389600000.0
2008-02-13 08:00:00,0.7438,0.7443,0.74365,0.74425,2677800001.0
2008-02-13 08:30:00,0.74425,0.74435,0.7435,0.7441,2120500000.0
2008-02-13 09:00:00,0.7441,0.74435,0.74375,0.7439,1585000000.0
2008-02-13 09:30:00,0.7439,0.7439,0.7424,0.74285,3039299999.0
2008-02-13 10:00:00,0.74285,0.7439,0.74255,0.7436,2468600000.0
2008-02-13 10:30:00,0.7436,0.74405,0.74335,0.74395,3268800000.0
2008-02-13 11:00:00,0.74405,0.74405,0.74365,0.74395,2848400002.0
2008-02-13 11:30:00,0.74395,0.7442,0.7429,0.74355,3181000000.0
2008-02-13 12:00:00,0.74355,0.7437,0.7428,0.7431,7063600000.0
2008-02-13 12:30:00,0.7431,0.7431,0.74175,0.7427,10926599996.0
2008-02-13 13:00:00,0.7427,0.7435,0.7427,0.74295,6874900001.0
2008-02-13 13:30:00,0.74295,0.7431,0.7423,0.7426,5246800008.0
2008-02-13 14:00:00,0.7426,0.7429,0.7425,0.7427,2322700001.0
2008-02-13 14:30:00,0.7427,0.7429,0.74235,0.7427,3024299999.0
2008-02-13 15:00:00,0.7427,0.7434,0.7427,0.74305,7139900002.0
2008-02-13 15:30:00,0.74305,0.74325,0.74235,0.7428,5372800001.0
2008-02-13 16:00:00,0.7428,0.7428,0.7418,0.74185,11395599991.0
2008-02-13 16:30:00,0.74185,0.7424,0.74135,0.7415,14527699993.0
2008-02-13 17:00:00,0.7415,0.74195,0.74135,0.74155,10698700019.0
2008-02-13 17:30:00,0.74155,0.74235,0.74135,0.742,13751099985.0
2008-02-13 18:00:00,0.74205,0.7427,0.74195,0.74265,17044499934.0
2008-02-13 18:30:00,0.74265,0.743,0.7425,0.7425,8226700001.0
2008-02-13 19:00:00,0.7425,0.7427,0.74235,0.7424,11254350025.0
2008-02-13 19:30:00,0.7424,0.7427,0.7422,0.7425,11695800018.0
2008-02-13 20:00:00,0.7425,0.74265,0.742,0.7422,14222599980.0
2008-02-13 20:30:00,0.7422,0.7425,0.7421,0.7423,11447999991.0
2008-02-13 21:00:00,0.7423,0.7426,0.74205,0.7423,6078000007.0
2008-02-13 21:30:00,0.7423,0.74235,0.7418,0.7419,11499050032.0
2008-02-13 22:00:00,0.7419,0.7419,0.7413,0.7413,9457499989.0
2008-02-13 22:30:00,0.7413,0.742,0.7413,0.74175,14451200030.0
2008-02-13 23:00:00,0.74175,0.7423,0.7417,0.7423,1785999996.0
2008-02-13 23:30:00,0.7423,0.74235,0.7419,0.7422,4327599991.0
2008-02-14 00:00:00,0.7422,0.7428,0.7421,0.7421,9166100044.0
2008-02-14 00:30:00,0.7421,0.7424,0.742,0.74225,1867300022.0
2008-02-14 01:00:00,0.74225,0.74235,0.7419,0.7419,3449800000.0
2008-02-14 01:30:00,0.7419,0.74215,0.74145,0.74175,3627800000.0
2008-02-14 02:00:00,0.74175,0.742,0.74145,0.7416,2486459999.0
2008-02-14 02:30:00,0.7416,0.7419,0.74155,0.7417,2290500000.0
2008-02-14 03:00:00,0.7417,0.742,0.74165,0.7418,2425500000.0
2008-02-14 03:30:00,0.7418,0.7422,0.7418,0.74215,2405400000.0
2008-02-14 04:00:00,0.74215,0.74245,0.7421,0.7424,2634300000.0
2008-02-14 04:30:00,0.7424,0.7425,0.7422,0.74235,4244559999.0
2008-02-14 05:00:00,0.74235,0.7424,0.74225,0.74235,256780000.0
2008-02-14 05:30:00,0.74235,0.7424,0.74215,0.7423,405460000.0
2008-02-14 06:00:00,0.7423,0.7423,0.742,0.7421,628300001.0
2008-02-14 06:30:00,0.7421,0.74225,0.7416,0.7417,2179500000.0
2008-02-14 07:00:00,0.7417,0.7417,0.7415,0.74155,820300000.0
2008-02-14 07:30:00,0.74155,0.7418,0.7415,0.74175,968699999.0
2008-02-14 08:00:00,0.74175,0.74235,0.7416,0.7423,1345900000.0
2008-02-14 08:30:00,0.7423,0.74245,0.74165,0.74165,2510700000.0
2008-02-14 09:00:00,0.74165,0.74165,0.74065,0.74115,6257299995.0
2008-02-14 09:30:00,0.7412,0.742,0.74035,0.7417,11990300003.0
2008-02-14 10:00:00,0.7417,0.7423,0.7415,0.74205,9919700002.0
2008-02-14 10:30:00,0.74205,0.7423,0.7418,0.7421,5562200001.0
2008-02-14 11:00:00,0.7421,0.7425,0.7417,0.7424,5994100000.0
2008-02-14 11:30:00,0.7424,0.7425,0.742,0.74225,6051499998.0
2008-02-14 12:00:00,0.74225,0.7426,0.7415,0.7418,7876199987.0
2008-02-14 12:30:00,0.7418,0.7425,0.7416,0.7421,5811700001.0
2008-02-14 13:00:00,0.7421,0.7422,0.74155,0.7417,2842499998.0
2008-02-14 13:30:00,0.7417,0.7422,0.7417,0.7421,3609035265.0
2008-02-14 14:00:00,0.7421,0.7424,0.74165,0.74165,3376800000.0
2008-02-14 14:30:00,0.74165,0.74205,0.7415,0.74195,2113800001.0
2008-02-14 15:00:00,0.74195,0.742,0.7414,0.74165,6005699997.0
2008-02-14 15:30:00,0.74165,0.74185,0.74105,0.7411,8283699999.0
2008-02-14 16:00:00,0.7411,0.7412,0.74045,0.7411,6104300000.0
2008-02-14 16:30:00,0.7411,0.74115,0.7406,0.7406,5648326999.0
2008-02-14 17:00:00,0.7406,0.74175,0.74055,0.7416,5753700001.0
2008-02-14 17:30:00,0.7416,0.7419,0.74145,0.7415,3627399998.0
2008-02-14 18:00:00,0.7415,0.74195,0.7412,0.7417,5445899998.0
2008-02-14 18:30:00,0.74165,0.7427,0.7416,0.74265,5428650000.0
2008-02-14 19:00:00,0.74265,0.7433,0.7425,0.74255,2635000000.0
2008-02-14 19:30:00,0.74255,0.743,0.7425,0.7429,1655900000.0
2008-02-14 20:00:00,0.7429,0.74315,0.7426,0.74285,1766786704.0
2008-02-14 20:30:00,0.74285,0.7432,0.74285,0.74315,1501600000.0
2008-02-14 21:00:00,0.74315,0.74335,0.7429,0.74325,1380900000.0
2008-02-14 21:30:00,0.74325,0.7433,0.74285,0.7431,1466800000.0
2008-02-14 22:00:00,0.7431,0.7436,0.743,0.7434,1921500000.0
2008-02-14 22:30:00,0.7434,0.74355,0.74335,0.7435,1631200000.0
2008-02-14 23:00:00,0.7435,0.7436,0.7433,0.74335,2253700000.0
2008-02-14 23:30:00,0.74335,0.7437,0.7433,0.7436,2215400000.0
2008-02-15 00:00:00,0.7436,0.7437,0.7433,0.7437,2887500001.0
2008-02-15 00:30:00,0.7437,0.7437,0.7435,0.7436,1648600000.0
2008-02-15 01:00:00,0.7436,0.7437,0.74305,0.7432,3574300000.0
2008-02-15 01:30:00,0.7432,0.7435,0.74305,0.74335,828800000.0
2008-02-15 02:00:00,0.74335,0.7436,0.74325,0.7435,1078400000.0
2008-02-15 02:30:00,0.7435,0.7435,0.7432,0.74335,2249899993.0
2008-02-15 03:00:00,0.74335,0.7436,0.7433,0.7434,1204300000.0
2008-02-15 03:30:00,0.74345,0.7435,0.74325,0.74335,2189200000.0
2008-02-15 04:00:00,0.74335,0.74335,0.7431,0.7431,849000000.0
2008-02-15 04:30:00,0.7431,0.7433,0.7431,0.7432,1839200000.0
2008-02-15 05:00:00,0.7432,0.7433,0.74315,0.74325,1605699998.0
2008-02-15 05:30:00,0.74325,0.74345,0.7432,0.7433,538700000.0
2008-02-15 06:00:00,0.7433,0.7435,0.74315,0.74315,1925600000.0
2008-02-15 06:30:00,0.74315,0.7433,0.7431,0.74315,773300000.0
2008-02-15 07:00:00,0.74315,0.74325,0.7429,0.7431,2237200000.0
2008-02-15 07:30:00,0.7431,0.7435,0.7431,0.7433,1755899999.0
2008-02-15 08:00:00,0.7433,0.74335,0.743,0.74325,1765500000.0
2008-02-15 08:30:00,0.74325,0.74445,0.74305,0.74365,2298800000.0
2008-02-15 09:00:00,0.7437,0.74405,0.7433,0.74385,2240900000.0
2008-02-15 09:30:00,0.74385,0.7447,0.74335,0.7447,5912999999.0
2008-02-15 10:00:00,0.7447,0.745,0.74435,0.7448,7232700017.0
2008-02-15 10:30:00,0.7448,0.7455,0.74445,0.7451,9605000011.0
2008-02-15 11:00:00,0.7451,0.7461,0.7448,0.746,7330600011.0
2008-02-15 11:30:00,0.746,0.7473,0.7458,0.7472,8566600000.0
2008-02-15 12:00:00,0.74715,0.7484,0.7471,0.7483,15404049834.0
2008-02-15 12:30:00,0.7483,0.74895,0.748,0.748,20992950022.0
2008-02-15 13:00:00,0.748,0.74875,0.7476,0.74825,15095100002.0
2008-02-15 13:30:00,0.74825,0.7485,0.74795,0.7483,16428589998.0
2008-02-15 14:00:00,0.7483,0.7485,0.7474,0.7475,17075474988.0
2008-02-15 14:30:00,0.7475,0.7483,0.7473,0.7477,4811700000.0
2008-02-15 15:00:00,0.74765,0.7483,0.7474,0.74775,6841700033.0
2008-02-15 15:30:00,0.74775,0.7489,0.7476,0.74815,9651199993.0
2008-02-15 16:00:00,0.74825,0.7483,0.7479,0.7481,3641325001.0
2008-02-15 16:30:00,0.7481,0.74835,0.7475,0.74775,9204250012.0
2008-02-15 17:00:00,0.74775,0.7483,0.74745,0.7478,9296024993.0
2008-02-15 17:30:00,0.7478,0.7486,0.74745,0.7483,8761699981.0
2008-02-15 18:00:00,0.7483,0.74865,0.74805,0.7484,6320600011.0
2008-02-15 18:30:00,0.7484,0.74845,0.7478,0.7481,8092499994.0
2008-02-15 19:00:00,0.7481,0.7485,0.7479,0.7485,3908300016.0
2008-02-15 19:30:00,0.7485,0.7489,0.74835,0.7489,9808467837.0
2008-02-15 20:00:00,0.74885,0.749,0.74835,0.7484,9497000032.0
2008-02-15 20:30:00,0.7484,0.7486,0.7483,0.7485,6340500038.0
2008-02-15 21:00:00,0.7485,0.74885,0.74835,0.7484,7086700063.0
2008-02-15 21:30:00,0.7484,0.7488,0.74835,0.7486,3014799995.0
2008-02-15 22:00:00,0.7486,0.749,0.7485,0.7488,3634200000.0
2008-02-15 22:30:00,0.7488,0.74915,0.7485,0.7486,13412099959.0
2008-02-15 23:00:00,0.7486,0.7486,0.74807,0.74832,4343199988.0
2008-02-15 23:30:00,0.74826,0.74854,0.74797,0.74808,4091799985.0
2008-02-18 00:00:00,0.74982,0.74984,0.7492,0.7494,17442699995.0
2008-02-18 00:30:00,0.7494,0.7495,0.7492,0.7495,28775500281.0
2008-02-18 01:00:00,0.7495,0.7497,0.7485,0.7493,26977200009.0
2008-02-18 01:30:00,0.7493,0.7495,0.7491,0.74915,15561500073.0
2008-02-18 02:00:00,0.74915,0.74935,0.7484,0.7486,1646000000.0
2008-02-18 02:30:00,0.7486,0.7487,0.74825,0.7486,6396099988.0
2008-02-18 03:00:00,0.7486,0.7492,0.74845,0.7491,2136400006.0
2008-02-18 03:30:00,0.7491,0.7492,0.7488,0.7489,2713999995.0
2008-02-18 04:00:00,0.7489,0.74895,0.7486,0.74875,3519199989.0
2008-02-18 04:30:00,0.74875,0.74885,0.74825,0.7484,5915199979.0
2008-02-18 05:00:00,0.7484,0.7486,0.74825,0.7484,3253000001.0
2008-02-18 05:30:00,0.7484,0.7488,0.74835,0.74845,1829100000.0
2008-02-18 06:00:00,0.74845,0.7485,0.74825,0.74825,3989049997.0
2008-02-18 06:30:00,0.7483,0.7485,0.748,0.7483,5503270000.0
2008-02-18 07:00:00,0.7483,0.7484,0.7478,0.7479,2329800000.0
2008-02-18 07:30:00,0.7479,0.74825,0.74785,0.748,2708299999.0
2008-02-18 08:00:00,0.748,0.7483,0.748,0.7483,2408100000.0
2008-02-18 08:30:00,0.7483,0.7493,0.74825,0.7493,4684799990.0
2008-02-18 09:00:00,0.7493,0.7499,0.74925,0.7493,3970000004.0
2008-02-18 09:30:00,0.7493,0.7521,0.7493,0.7519,17034299974.0
2008-02-18 10:00:00,0.7519,0.7519,0.7506,0.75065,13647199965.0
2008-02-18 10:30:00,0.75065,0.751,0.74995,0.7504,21761000019.0
2008-02-18 11:00:00,0.7504,0.7505,0.7494,0.7495,13014200020.0
2008-02-18 11:30:00,0.7495,0.75015,0.74925,0.75005,16394500086.0
2008-02-18 12:00:00,0.75005,0.7503,0.7497,0.7498,12648400067.0
2008-02-18 12:30:00,0.7498,0.75025,0.74975,0.75015,11102649996.0
2008-02-18 13:00:00,0.75015,0.75065,0.75005,0.75015,15432200028.0
2008-02-18 13:30:00,0.75015,0.7506,0.7497,0.75035,21254800184.0
2008-02-18 14:00:00,0.75035,0.7504,0.75,0.75005,11861500072.0
2008-02-18 14:30:00,0.75005,0.75065,0.74995,0.7505,11991400016.0
2008-02-18 15:00:00,0.7505,0.7506,0.75,0.7501,15459400026.0
2008-02-18 15:30:00,0.7501,0.75025,0.74965,0.74965,8184200036.0
2008-02-18 16:00:00,0.7496,0.7501,0.74935,0.7499,14979700011.0
2008-02-18 16:30:00,0.7499,0.7509,0.7499,0.7508,6855999996.0
2008-02-18 17:00:00,0.7508,0.7513,0.7505,0.75065,13283550002.0
2008-02-18 17:30:00,0.75065,0.75075,0.75035,0.7506,11236899956.0
2008-02-18 18:00:00,0.7506,0.7507,0.75035,0.75045,5771299979.0
2008-02-18 18:30:00,0.75045,0.7509,0.75045,0.7508,4386199997.0
2008-02-18 19:00:00,0.7508,0.7514,0.7507,0.7513,2180300011.0
2008-02-18 19:30:00,0.7513,0.75185,0.7513,0.75175,3505600004.0
2008-02-18 20:00:00,0.75175,0.7521,0.7517,0.752,1895899998.0
2008-02-18 20:30:00,0.752,0.752,0.75145,0.75165,4058400021.0
2008-02-18 21:00:00,0.75165,0.7519,0.7516,0.7517,2876399951.0
2008-02-18 21:30:00,0.7517,0.7517,0.7515,0.7516,6005399994.0
2008-02-18 22:00:00,0.7516,0.7516,0.751,0.751,11561799951.0
2008-02-18 22:30:00,0.751,0.751,0.7507,0.7508,8910099951.0
2008-02-18 23:00:00,0.7508,0.7508,0.7505,0.7506,2826100001.0
2008-02-18 23:30:00,0.7506,0.7506,0.7502,0.7504,7636800003.0
2008-02-19 00:00:00,0.7504,0.7506,0.7503,0.7503,6437700055.0
2008-02-19 00:30:00,0.7503,0.7507,0.7503,0.7506,5924699993.0
2008-02-19 01:00:00,0.7506,0.7516,0.7506,0.7509,8303300045.0
2008-02-19 01:30:00,0.7509,0.75105,0.7508,0.7509,2895900000.0
2008-02-19 02:00:00,0.7509,0.75205,0.7508,0.7517,1207349997.0
2008-02-19 02:30:00,0.7517,0.7518,0.75125,0.7514,2761999997.0
2008-02-19 03:00:00,0.7514,0.75165,0.7513,0.7513,1837099999.0
2008-02-19 03:30:00,0.7513,0.7525,0.7513,0.7524,1862199997.0
2008-02-19 04:00:00,0.7524,0.7524,0.75175,0.7519,2292399998.0
2008-02-19 04:30:00,0.7519,0.7521,0.7518,0.7519,1127299998.0
2008-02-19 05:00:00,0.7519,0.75195,0.7515,0.7515,1510299997.0
2008-02-19 05:30:00,0.7515,0.7516,0.75135,0.7516,1515199999.0
2008-02-19 06:00:00,0.7516,0.7516,0.75135,0.75155,3001899998.0
2008-02-19 06:30:00,0.75155,0.7521,0.75155,0.752,1661600000.0
2008-02-19 07:00:00,0.752,0.75315,0.75195,0.75315,4329900053.0
2008-02-19 07:30:00,0.75315,0.75385,0.753,0.7533,4532299981.0
2008-02-19 08:00:00,0.7533,0.7537,0.7532,0.7533,3162500000.0
2008-02-19 08:30:00,0.7533,0.75395,0.75325,0.7537,4772200002.0
2008-02-19 09:00:00,0.7537,0.754,0.7531,0.7533,10257824996.0
2008-02-19 09:30:00,0.7533,0.75475,0.75305,0.7543,11166199979.0
2008-02-19 10:00:00,0.7543,0.7549,0.75385,0.7547,4276000001.0
2008-02-19 10:30:00,0.7547,0.75515,0.7542,0.755,9145699998.0
2008-02-19 11:00:00,0.755,0.75545,0.75485,0.7553,11948300000.0
2008-02-19 11:30:00,0.7553,0.75615,0.75505,0.7557,5823000001.0
2008-02-19 12:00:00,0.7557,0.7565,0.75545,0.75625,3965700000.0
2008-02-19 12:30:00,0.75625,0.7569,0.75625,0.7566,5157299992.0
2008-02-19 13:00:00,0.7566,0.7566,0.75545,0.7556,4838099999.0
2008-02-19 13:30:00,0.7556,0.756,0.7554,0.7558,6181799994.0
2008-02-19 14:00:00,0.7558,0.7558,0.7552,0.7552,6437599997.0
2008-02-19 14:30:00,0.7552,0.7561,0.7551,0.7559,4021500002.0
2008-02-19 15:00:00,0.7559,0.756,0.75535,0.7556,5922900018.0
2008-02-19 15:30:00,0.7556,0.7556,0.7547,0.755,5955749999.0
2008-02-19 16:00:00,0.755,0.7553,0.7546,0.7552,3669500002.0
2008-02-19 16:30:00,0.7552,0.7555,0.7551,0.75545,1911325000.0
2008-02-19 17:00:00,0.75545,0.7555,0.7552,0.7554,4124100001.0
2008-02-19 17:30:00,0.7554,0.7556,0.7552,0.7555,5625299982.0
2008-02-19 18:00:00,0.7555,0.7557,0.7554,0.7554,6481000001.0
2008-02-19 18:30:00,0.7554,0.7559,0.75525,0.7556,3688500000.0
2008-02-19 19:00:00,0.7556,0.7557,0.755,0.7554,10409200000.0
2008-02-19 19:30:00,0.7554,0.7559,0.7553,0.7556,20439849985.0
2008-02-19 20:00:00,0.7556,0.7559,0.7553,0.7558,14181800000.0
2008-02-19 20:30:00,0.7558,0.7559,0.7557,0.7559,6703500000.0
2008-02-19 21:00:00,0.7559,0.7563,0.7556,0.7562,16819200000.0
2008-02-19 21:30:00,0.7562,0.7562,0.7556,0.75595,14482600000.0
2008-02-19 22:00:00,0.7559,0.75605,0.7557,0.7557,21208999999.0
2008-02-19 22:30:00,0.7557,0.756,0.7555,0.7557,31068749817.0
2008-02-19 23:00:00,0.75585,0.75615,0.75585,0.756,6211799999.0
2008-02-19 23:30:00,0.756,0.756,0.7556,0.7556,32658700015.0
2008-02-20 00:00:00,0.7556,0.756,0.7555,0.7559,43210825000.0
2008-02-20 00:30:00,0.756,0.756,0.7557,0.7558,19861300000.0
2008-02-20 01:00:00,0.7558,0.7563,0.7558,0.7559,10642499999.0
2008-02-20 01:30:00,0.7559,0.7561,0.7559,0.75595,6531900000.0
2008-02-20 02:00:00,0.75595,0.7564,0.75595,0.7563,10076300000.0
2008-02-20 02:30:00,0.7565,0.7567,0.7561,0.7562,20424899958.0
2008-02-20 03:00:00,0.7562,0.7564,0.7555,0.7558,23297999998.0
2008-02-20 03:30:00,0.7559,0.7564,0.7553,0.7563,35919400000.0
2008-02-20 04:00:00,0.7563,0.7565,0.755,0.7557,10670499999.0
2008-02-20 04:30:00,0.7557,0.7558,0.7553,0.7554,13561900006.0
2008-02-20 05:00:00,0.7554,0.7554,0.75495,0.7551,8492500000.0
2008-02-20 05:30:00,0.7551,0.75565,0.755,0.7556,6070199978.0
2008-02-20 06:00:00,0.7556,0.7557,0.755,0.7554,5551499973.0
2008-02-20 06:30:00,0.7554,0.7555,0.75495,0.755,7001999999.0
2008-02-20 07:00:00,0.755,0.7553,0.7549,0.755,3854700000.0
2008-02-20 07:30:00,0.755,0.7552,0.7545,0.75515,6897499999.0
2008-02-20 08:00:00,0.75515,0.7552,0.7546,0.7546,7529500001.0
2008-02-20 08:30:00,0.7546,0.7548,0.7542,0.7547,16078999985.0
2008-02-20 09:00:00,0.7547,0.75595,0.7546,0.7556,10837299987.0
2008-02-20 09:30:00,0.7556,0.7559,0.75495,0.7553,8169299995.0
2008-02-20 10:00:00,0.7553,0.7555,0.75495,0.75545,22910299956.0
2008-02-20 10:30:00,0.7552,0.7564,0.75495,0.7552,19761199950.0
2008-02-20 11:00:00,0.7552,0.7556,0.75505,0.75505,17722199946.0
2008-02-20 11:30:00,0.75505,0.7568,0.75485,0.7567,12688000003.0
2008-02-20 12:00:00,0.7567,0.75705,0.7559,0.7562,14215700008.0
2008-02-20 12:30:00,0.7562,0.75645,0.7552,0.7554,9661399989.0
2008-02-20 13:00:00,0.7554,0.7564,0.7545,0.7563,11152300001.0
2008-02-20 13:30:00,0.7564,0.75655,0.7542,0.7553,21082699988.0
2008-02-20 14:00:00,0.7553,0.7553,0.75315,0.7541,12865499994.0
2008-02-20 14:30:00,0.7541,0.7546,0.7536,0.7538,7513450000.0
2008-02-20 15:00:00,0.7538,0.75475,0.75355,0.75445,9236900020.0
2008-02-20 15:30:00,0.75445,0.7553,0.7536,0.75525,10402599985.0
2008-02-20 16:00:00,0.75525,0.7558,0.755,0.7553,54398600000.0
2008-02-20 16:30:00,0.7553,0.7557,0.7543,0.7547,52983199984.0
2008-02-20 17:00:00,0.7548,0.7557,0.7542,0.755,38778599938.0
2008-02-20 17:30:00,0.7551,0.7558,0.7546,0.7556,32024400078.0
2008-02-20 18:00:00,0.7547,0.7566,0.7545,0.7563,47920500190.0
2008-02-20 18:30:00,0.7564,0.7566,0.7554,0.7562,44039599948.0
2008-02-20 19:00:00,0.7563,0.7566,0.7554,0.7563,43177999928.0
2008-02-20 19:30:00,0.7562,0.7566,0.7558,0.7563,39312699792.0
2008-02-20 20:00:00,0.7563,0.7571,0.756,0.7564,48502999962.0
2008-02-20 20:30:00,0.7565,0.7573,0.7561,0.7562,49227899883.0
2008-02-20 21:00:00,0.7562,0.7576,0.7562,0.7564,35488399948.0
2008-02-20 21:30:00,0.7575,0.7575,0.75655,0.7572,51523678624.0
2008-02-20 22:00:00,0.75715,0.7577,0.75715,0.7575,31199499988.0
2008-02-20 22:30:00,0.7575,0.7577,0.7572,0.7577,36958599958.0
2008-02-20 23:00:00,0.7574,0.7577,0.7573,0.7576,20402899943.0
2008-02-20 23:30:00,0.7576,0.7577,0.7574,0.7575,9077999979.0
2008-02-21 00:00:00,0.7575,0.7579,0.7574,0.7577,7115000002.0
2008-02-21 00:30:00,0.7577,0.7577,0.7572,0.7575,7213199981.0
2008-02-21 01:00:00,0.7575,0.75785,0.75745,0.7577,8647099961.0
2008-02-21 01:30:00,0.7577,0.7579,0.7576,0.7578,10649600059.0
2008-02-21 02:00:00,0.7578,0.7579,0.7577,0.7577,7100199944.0
2008-02-21 02:30:00,0.7577,0.7577,0.7572,0.75735,6186600007.0
2008-02-21 03:00:00,0.75735,0.75775,0.7573,0.7576,8097399992.0
2008-02-21 03:30:00,0.7576,0.7578,0.7575,0.7577,3659399998.0
2008-02-21 04:00:00,0.7577,0.7577,0.75715,0.7573,6876999980.0
2008-02-21 04:30:00,0.7573,0.7579,0.7573,0.7577,8482099916.0
2008-02-21 05:00:00,0.7577,0.7578,0.7576,0.7578,1660199994.0
2008-02-21 05:30:00,0.7578,0.7579,0.7577,0.7578,1045900000.0
2008-02-21 06:00:00,0.7578,0.758,0.7577,0.7578,3027900000.0
2008-02-21 06:30:00,0.7578,0.75805,0.7576,0.7577,1845100000.0
2008-02-21 07:00:00,0.7577,0.7578,0.7568,0.7569,3864500000.0
2008-02-21 07:30:00,0.7569,0.7573,0.7568,0.7571,2647700001.0
2008-02-21 08:00:00,0.7571,0.7575,0.7563,0.75675,8420999984.0
2008-02-21 08:30:00,0.75675,0.75715,0.75665,0.7569,5041399996.0
2008-02-21 09:00:00,0.7569,0.7574,0.7568,0.757,3915200000.0
2008-02-21 09:30:00,0.757,0.7571,0.75665,0.7567,7519250001.0
2008-02-21 10:00:00,0.7567,0.757,0.7563,0.7565,15013099982.0
2008-02-21 10:30:00,0.7565,0.7572,0.7565,0.7568,7496800003.0
2008-02-21 11:00:00,0.7569,0.7574,0.7566,0.75685,13561999979.0
2008-02-21 11:30:00,0.75685,0.75685,0.7528,0.7544,22742399834.0
2008-02-21 12:00:00,0.7544,0.75445,0.75335,0.7535,14430199960.0
2008-02-21 12:30:00,0.7535,0.7535,0.7525,0.7527,17887899902.0
2008-02-21 13:00:00,0.7527,0.7528,0.7522,0.7526,9821599986.0
2008-02-21 13:30:00,0.7526,0.7527,0.75205,0.7521,8156365998.0
2008-02-21 14:00:00,0.7521,0.7528,0.7518,0.75255,6210800005.0
2008-02-21 14:30:00,0.75255,0.7526,0.75195,0.7526,6512399989.0
2008-02-21 15:00:00,0.7526,0.75275,0.7523,0.75245,6527349993.0
2008-02-21 15:30:00,0.75245,0.7529,0.75235,0.7528,8064099974.0
2008-02-21 16:00:00,0.7528,0.753,0.7525,0.7525,4280200001.0
2008-02-21 16:30:00,0.7525,0.753,0.7524,0.75295,7350400011.0
2008-02-21 17:00:00,0.75295,0.7539,0.7527,0.7539,5917400005.0
2008-02-21 17:30:00,0.7539,0.75475,0.7536,0.75445,6757099999.0
2008-02-21 18:00:00,0.75445,0.7549,0.7541,0.7545,11143800001.0
2008-02-21 18:30:00,0.7545,0.7555,0.7543,0.7551,8255383989.0
2008-02-21 19:00:00,0.7551,0.7557,0.75465,0.7553,5973949997.0
2008-02-21 19:30:00,0.7553,0.7554,0.75465,0.7547,5424499997.0
2008-02-21 20:00:00,0.7547,0.7555,0.75445,0.7551,5672600008.0
2008-02-21 20:30:00,0.7551,0.7557,0.755,0.75535,7058099978.0
2008-02-21 21:00:00,0.75535,0.75545,0.7549,0.7549,4047900002.0
2008-02-21 21:30:00,0.7549,0.7553,0.7549,0.7553,2260200001.0
2008-02-21 22:00:00,0.7553,0.7554,0.7547,0.75485,2866800001.0
2008-02-21 22:30:00,0.75485,0.755,0.75465,0.7549,3077300001.0
2008-02-21 23:00:00,0.7549,0.755,0.7543,0.75435,3015500000.0
2008-02-21 23:30:00,0.75435,0.75475,0.75425,0.7546,2531400000.0
2008-02-22 00:00:00,0.7546,0.7549,0.7543,0.75475,4263300001.0
2008-02-22 00:30:00,0.75475,0.7549,0.7545,0.7547,6530900000.0
2008-02-22 01:00:00,0.7547,0.7548,0.7543,0.7543,3489500000.0
2008-02-22 01:30:00,0.7543,0.7548,0.75425,0.7543,6689099999.0
2008-02-22 02:00:00,0.7543,0.7544,0.7541,0.7542,6658800000.0
2008-02-22 02:30:00,0.7542,0.7542,0.7538,0.754,3512399996.0
2008-02-22 03:00:00,0.754,0.7541,0.75365,0.7541,2482149998.0
2008-02-22 03:30:00,0.7541,0.7542,0.7524,0.7526,6632949996.0
2008-02-22 04:00:00,0.7526,0.7532,0.7522,0.7527,10795099988.0
2008-02-22 04:30:00,0.7527,0.753,0.75235,0.753,4369999987.0
2008-02-22 05:00:00,0.753,0.7533,0.75295,0.7531,4935799978.0
2008-02-22 05:30:00,0.7531,0.75315,0.7528,0.753,4974999998.0
2008-02-22 06:00:00,0.753,0.7535,0.7529,0.7534,7484199996.0
2008-02-22 06:30:00,0.7534,0.75355,0.7531,0.75325,6089000000.0
2008-02-22 07:00:00,0.75325,0.7537,0.75325,0.7537,7784599939.0
2008-02-22 07:30:00,0.7537,0.7537,0.7532,0.75325,3903599998.0
2008-02-22 08:00:00,0.75325,0.7534,0.753,0.7534,7416599999.0
2008-02-22 08:30:00,0.7534,0.7538,0.7533,0.7538,8402199996.0
2008-02-22 09:00:00,0.7538,0.7543,0.7536,0.75405,8660199993.0
2008-02-22 09:30:00,0.75405,0.7543,0.7536,0.7536,16901799996.0
2008-02-22 10:00:00,0.7536,0.7537,0.75275,0.7528,18920999994.0
2008-02-22 10:30:00,0.7528,0.7538,0.7525,0.7535,18810692137.0
2008-02-22 11:00:00,0.7535,0.7548,0.75345,0.7543,9581000002.0
2008-02-22 11:30:00,0.7544,0.7546,0.75395,0.7545,7613099998.0
2008-02-22 12:00:00,0.7544,0.75465,0.7539,0.75405,8141000001.0
2008-02-22 12:30:00,0.75405,0.7547,0.75395,0.7544,7498999986.0
2008-02-22 13:00:00,0.7544,0.7547,0.7539,0.754,5131600002.0
2008-02-22 13:30:00,0.754,0.7543,0.7536,0.7539,4388000005.0
2008-02-22 14:00:00,0.7539,0.7543,0.75375,0.7539,4459700002.0
2008-02-22 14:30:00,0.7539,0.7543,0.7537,0.7543,2229500000.0
2008-02-22 15:00:00,0.75425,0.75525,0.75415,0.7548,7124199992.0
2008-02-22 15:30:00,0.7548,0.7548,0.7537,0.7538,8072650004.0
2008-02-22 16:00:00,0.7538,0.7547,0.7537,0.754,6642900003.0
2008-02-22 16:30:00,0.754,0.7541,0.7531,0.7534,4411300000.0
2008-02-22 17:00:00,0.7534,0.7535,0.75275,0.7528,9549000003.0
2008-02-22 17:30:00,0.7528,0.7533,0.75225,0.7531,9395499999.0
2008-02-22 18:00:00,0.7531,0.75425,0.7531,0.7538,3060100000.0
2008-02-22 18:30:00,0.7538,0.7538,0.75325,0.7537,7415299995.0
2008-02-22 19:00:00,0.7537,0.7538,0.75325,0.7534,5330300003.0
2008-02-22 19:30:00,0.7534,0.7537,0.75325,0.7536,3895500007.0
2008-02-22 20:00:00,0.7536,0.7538,0.75315,0.7534,4295699999.0
2008-02-22 20:30:00,0.7534,0.7534,0.75285,0.753,2326800000.0
2008-02-22 21:00:00,0.753,0.7533,0.75285,0.7533,1442900001.0
2008-02-22 21:30:00,0.7533,0.7533,0.75275,0.753,3793699977.0
2008-02-22 22:00:00,0.753,0.75305,0.7528,0.75295,7374099999.0
2008-02-22 22:30:00,0.75295,0.754,0.75295,0.7539,18929300012.0
2008-02-22 23:00:00,0.7539,0.75409,0.7535,0.7539,3777600002.0
2008-02-22 23:30:00,0.75389,0.75411,0.75357,0.75357,2072900000.0
2008-02-25 00:00:00,0.75326,0.75329,0.75289,0.75322,1208000000.0
2008-02-25 00:30:00,0.75325,0.75335,0.75297,0.75305,7518900008.0
2008-02-25 01:00:00,0.75305,0.7536,0.753,0.75325,4378499983.0
2008-02-25 01:30:00,0.75325,0.7534,0.7529,0.75325,3534300000.0
2008-02-25 02:00:00,0.75325,0.7539,0.75325,0.7536,12150399991.0
2008-02-25 02:30:00,0.7536,0.75365,0.75345,0.7536,4506500000.0
2008-02-25 03:00:00,0.7536,0.7539,0.75355,0.75375,4065799998.0
2008-02-25 03:30:00,0.75375,0.75375,0.7535,0.75355,1765700000.0
2008-02-25 04:00:00,0.75355,0.7538,0.7535,0.7536,2493400003.0
2008-02-25 04:30:00,0.7536,0.7537,0.7532,0.7534,2076400000.0
2008-02-25 05:00:00,0.7534,0.7534,0.7531,0.7532,2534100000.0
2008-02-25 05:30:00,0.7532,0.7533,0.7531,0.7533,809000000.0
2008-02-25 06:00:00,0.7533,0.7535,0.7532,0.75345,2816600000.0
2008-02-25 06:30:00,0.75345,0.7535,0.7532,0.7532,3303100000.0
2008-02-25 07:00:00,0.7532,0.75375,0.7532,0.7535,2670200000.0
2008-02-25 07:30:00,0.7535,0.75365,0.7533,0.75355,3949499999.0
2008-02-25 08:00:00,0.75355,0.75405,0.7533,0.754,3415200000.0
2008-02-25 08:30:00,0.754,0.7542,0.7538,0.7539,2708600000.0
2008-02-25 09:00:00,0.7539,0.7551,0.75385,0.7548,10328099929.0
2008-02-25 09:30:00,0.7548,0.75545,0.7546,0.7548,12639600000.0
2008-02-25 10:00:00,0.7548,0.7549,0.75375,0.7539,19626299857.0
2008-02-25 10:30:00,0.7539,0.7548,0.7536,0.7546,17146099910.0
2008-02-25 11:00:00,0.7546,0.7547,0.75375,0.7543,11851799999.0
2008-02-25 11:30:00,0.7543,0.7543,0.7534,0.7538,17756399982.0
2008-02-25 12:00:00,0.7538,0.7539,0.75355,0.7538,9780700003.0
2008-02-25 12:30:00,0.7538,0.7542,0.75365,0.754,10591999950.0
2008-02-25 13:00:00,0.754,0.7541,0.75365,0.75375,15513099948.0
2008-02-25 13:30:00,0.75375,0.7538,0.7532,0.7537,9126899985.0
2008-02-25 14:00:00,0.7537,0.7539,0.7536,0.75365,7446699999.0
2008-02-25 14:30:00,0.7537,0.7539,0.7535,0.7537,7095699970.0
2008-02-25 15:00:00,0.75365,0.75395,0.75345,0.75375,9761500033.0
2008-02-25 15:30:00,0.75375,0.7539,0.75325,0.75335,17308099967.0
2008-02-25 16:00:00,0.75335,0.7535,0.75305,0.7534,9827999998.0
2008-02-25 16:30:00,0.75335,0.7534,0.75275,0.75285,12003299989.0
2008-02-25 17:00:00,0.75285,0.7531,0.75235,0.7529,14563000021.0
2008-02-25 17:30:00,0.7529,0.7538,0.75275,0.7536,9604151104.0
2008-02-25 18:00:00,0.7536,0.7539,0.7532,0.75355,12269499937.0
2008-02-25 18:30:00,0.75355,0.754,0.753,0.7533,13398699938.0
2008-02-25 19:00:00,0.7533,0.7533,0.75295,0.753,7786899999.0
2008-02-25 19:30:00,0.753,0.7533,0.75285,0.75315,8398100002.0
2008-02-25 20:00:00,0.75315,0.75335,0.753,0.7531,4243899979.0
2008-02-25 20:30:00,0.7531,0.7534,0.7529,0.7534,9020100001.0
2008-02-25 21:00:00,0.7534,0.75355,0.7531,0.75315,7952400000.0
2008-02-25 21:30:00,0.75315,0.7538,0.75295,0.7536,16778100006.0
2008-02-25 22:00:00,0.7536,0.7537,0.7533,0.75345,7448200000.0
2008-02-25 22:30:00,0.75345,0.75385,0.75325,0.75325,6643099999.0
2008-02-25 23:00:00,0.75325,0.7539,0.7532,0.7537,5483600000.0
2008-02-25 23:30:00,0.7537,0.7538,0.7535,0.7535,5331100002.0
2008-02-26 00:00:00,0.7535,0.7541,0.7535,0.7538,30450000000.0
2008-02-26 00:30:00,0.7538,0.7543,0.7538,0.7538,33020500000.0
2008-02-26 01:00:00,0.7538,0.7544,0.7537,0.7542,35509800124.0
2008-02-26 01:30:00,0.7542,0.7543,0.7539,0.7543,30260100000.0
2008-02-26 02:00:00,0.7543,0.7545,0.7538,0.7539,29040500140.0
2008-02-26 02:30:00,0.754,0.7543,0.7536,0.7538,35669799934.0
2008-02-26 03:00:00,0.7538,0.754,0.7537,0.754,29430100131.0
2008-02-26 03:30:00,0.7539,0.754,0.7536,0.7539,23451000035.0
2008-02-26 04:00:00,0.754,0.754,0.7537,0.754,43094000060.0
2008-02-26 04:30:00,0.754,0.75405,0.7537,0.7539,12075299800.0
2008-02-26 05:00:00,0.7539,0.754,0.75355,0.7539,2127099989.0
2008-02-26 05:30:00,0.7539,0.7543,0.7538,0.7541,5729100000.0
2008-02-26 06:00:00,0.7541,0.7543,0.754,0.7541,5714100000.0
2008-02-26 06:30:00,0.7541,0.7542,0.7538,0.7539,4520199992.0
2008-02-26 07:00:00,0.7539,0.7539,0.75345,0.75345,7112200026.0
2008-02-26 07:30:00,0.7536,0.7539,0.75345,0.7536,14283400000.0
2008-02-26 08:00:00,0.7536,0.75405,0.75345,0.75395,2749100022.0
2008-02-26 08:30:00,0.75395,0.75395,0.75345,0.75355,14743700000.0
2008-02-26 09:00:00,0.75355,0.7538,0.753,0.7531,13597299999.0
2008-02-26 09:30:00,0.7531,0.7531,0.75205,0.7522,14904599983.0
2008-02-26 10:00:00,0.7522,0.75235,0.75145,0.752,16918599869.0
2008-02-26 10:30:00,0.752,0.7529,0.7518,0.75255,15279799984.0
2008-02-26 11:00:00,0.75255,0.75485,0.75245,0.7543,19962799907.0
2008-02-26 11:30:00,0.75465,0.7551,0.7545,0.75485,15598499967.0
2008-02-26 12:00:00,0.75485,0.7552,0.7538,0.7543,17799099946.0
2008-02-26 12:30:00,0.7543,0.75445,0.7539,0.7542,6540899998.0
2008-02-26 13:00:00,0.7542,0.7551,0.75375,0.75405,10862699907.0
2008-02-26 13:30:00,0.75405,0.755,0.75405,0.7548,10039000001.0
2008-02-26 14:00:00,0.7548,0.75525,0.7539,0.7542,11848399986.0
2008-02-26 14:30:00,0.7542,0.7542,0.75355,0.7537,7591799989.0
2008-02-26 15:00:00,0.7537,0.75385,0.75325,0.75345,15540299949.0
2008-02-26 15:30:00,0.75345,0.754,0.75335,0.7538,10357600000.0
2008-02-26 16:00:00,0.7538,0.75395,0.75355,0.75365,11634999935.0
2008-02-26 16:30:00,0.75365,0.7544,0.7533,0.7541,15258599925.0
2008-02-26 17:00:00,0.7541,0.7548,0.75405,0.7546,17277524927.0
2008-02-26 17:30:00,0.7546,0.7547,0.75405,0.7545,12268399915.0
2008-02-26 18:00:00,0.7545,0.7546,0.7528,0.7541,24355199877.0
2008-02-26 18:30:00,0.7541,0.7544,0.7528,0.754,19167299823.0
2008-02-26 19:00:00,0.754,0.754,0.75255,0.75295,11525899978.0
2008-02-26 19:30:00,0.7529,0.75315,0.75265,0.75275,8044799979.0
2008-02-26 20:00:00,0.75275,0.753,0.75205,0.75225,10545999949.0
2008-02-26 20:30:00,0.75225,0.7531,0.75175,0.7522,16560100007.0
2008-02-26 21:00:00,0.7522,0.7526,0.75215,0.7526,11116200008.0
2008-02-26 21:30:00,0.7526,0.75405,0.75245,0.75345,19547150005.0
2008-02-26 22:00:00,0.75345,0.75395,0.7533,0.75355,15993299978.0
2008-02-26 22:30:00,0.75355,0.7538,0.75345,0.75365,11156100069.0
2008-02-26 23:00:00,0.7536,0.75425,0.7534,0.75405,5179000003.0
2008-02-26 23:30:00,0.754,0.7542,0.7533,0.7534,2644100002.0
2008-02-27 00:00:00,0.7534,0.7566,0.75265,0.7552,19993599998.0
2008-02-27 00:30:00,0.7552,0.7559,0.7544,0.7551,38930799898.0
2008-02-27 01:00:00,0.7551,0.7551,0.7543,0.75465,41027000017.0
2008-02-27 01:30:00,0.7544,0.7548,0.7542,0.7545,34204999951.0
2008-02-27 02:00:00,0.7545,0.7549,0.75425,0.7546,35631699869.0
2008-02-27 02:30:00,0.7545,0.75495,0.7543,0.7547,37875100001.0
2008-02-27 03:00:00,0.7547,0.755,0.75455,0.7546,34170700049.0
2008-02-27 03:30:00,0.7546,0.7552,0.7544,0.7546,27234000001.0
2008-02-27 04:00:00,0.7551,0.7554,0.75465,0.755,24555400001.0
2008-02-27 04:30:00,0.755,0.7554,0.7547,0.7552,24895000000.0
2008-02-27 05:00:00,0.7552,0.75545,0.7544,0.7548,40884500093.0
2008-02-27 05:30:00,0.7553,0.75535,0.7545,0.7548,32550599996.0
2008-02-27 06:00:00,0.7548,0.7549,0.75425,0.75475,38825699988.0
2008-02-27 06:30:00,0.7546,0.7552,0.7544,0.75485,34199800002.0
2008-02-27 07:00:00,0.75485,0.7549,0.7544,0.7549,29548700007.0
2008-02-27 07:30:00,0.755,0.7555,0.7546,0.7549,32566199986.0
2008-02-27 08:00:00,0.7549,0.7553,0.7546,0.7549,34936400006.0
2008-02-27 08:30:00,0.7549,0.7556,0.7541,0.7543,27630200025.0
2008-02-27 09:00:00,0.7546,0.7556,0.7536,0.754,45860200054.0
2008-02-27 09:30:00,0.7541,0.7552,0.754,0.7543,43977999997.0
2008-02-27 10:00:00,0.7543,0.75495,0.7537,0.7541,13992799990.0
2008-02-27 10:30:00,0.7541,0.75575,0.7539,0.75565,17185799983.0
2008-02-27 11:00:00,0.75565,0.75775,0.7555,0.75675,12384199976.0
2008-02-27 11:30:00,0.75675,0.75755,0.75665,0.7567,18361699970.0
2008-02-27 12:00:00,0.7567,0.75705,0.75635,0.7567,20141347643.0
2008-02-27 12:30:00,0.7567,0.7577,0.75645,0.7575,20587579997.0
2008-02-27 13:00:00,0.7575,0.7576,0.7569,0.7571,14889299999.0
2008-02-27 13:30:00,0.7578,0.7578,0.757,0.7576,42972940149.0
2008-02-27 14:00:00,0.7575,0.758,0.7571,0.7573,44333800370.0
2008-02-27 14:30:00,0.7578,0.7578,0.757,0.7574,45777679988.0
2008-02-27 15:00:00,0.7576,0.7584,0.7571,0.7572,42775059874.0
2008-02-27 15:30:00,0.7572,0.7587,0.7569,0.7574,48080999826.0
2008-02-27 16:00:00,0.7574,0.75855,0.7574,0.7582,40796533149.0
2008-02-27 16:30:00,0.7581,0.75905,0.7578,0.7579,41108515877.0
2008-02-27 17:00:00,0.7579,0.7599,0.7575,0.7594,48704200083.0
2008-02-27 17:30:00,0.7582,0.7597,0.7582,0.7592,39017599938.0
2008-02-27 18:00:00,0.7591,0.75995,0.759,0.75955,41373099974.0
2008-02-27 18:30:00,0.75955,0.7605,0.7591,0.7604,41075999929.0
2008-02-27 19:00:00,0.7603,0.7605,0.7595,0.7601,35296000007.0
2008-02-27 19:30:00,0.7601,0.7608,0.76,0.7605,45490300180.0
2008-02-27 20:00:00,0.7606,0.7617,0.7601,0.7602,36231000054.0
2008-02-27 20:30:00,0.7617,0.7621,0.7601,0.7618,47386899970.0
2008-02-27 21:00:00,0.7619,0.7625,0.7604,0.7618,40406350040.0
2008-02-27 21:30:00,0.7618,0.7635,0.7615,0.7618,32856400014.0
2008-02-27 22:00:00,0.7618,0.7638,0.7616,0.76285,34078800076.0
2008-02-27 22:30:00,0.76285,0.7636,0.7627,0.7633,28496300047.0
2008-02-27 23:00:00,0.763,0.7638,0.7627,0.7635,37948599970.0
2008-02-27 23:30:00,0.7635,0.7637,0.7626,0.7629,22908600008.0
2008-02-28 00:00:00,0.7626,0.76305,0.7622,0.7624,25085899993.0
2008-02-28 00:30:00,0.7624,0.7627,0.7623,0.7625,32312599978.0
2008-02-28 01:00:00,0.7625,0.7627,0.7623,0.7627,35758799980.0
2008-02-28 01:30:00,0.7627,0.7627,0.76225,0.76225,23937600000.0
2008-02-28 02:00:00,0.76225,0.7624,0.762,0.7621,32095400048.0
2008-02-28 02:30:00,0.7621,0.7622,0.76195,0.762,32735499921.0
2008-02-28 03:00:00,0.762,0.7623,0.7618,0.7623,30776099877.0
2008-02-28 03:30:00,0.7623,0.7623,0.7615,0.76185,25921099760.0
2008-02-28 04:00:00,0.7617,0.7619,0.7613,0.7614,28444699709.0
2008-02-28 04:30:00,0.7614,0.76175,0.7614,0.76165,34306299624.0
2008-02-28 05:00:00,0.76165,0.7618,0.7613,0.7615,28217999983.0
2008-02-28 05:30:00,0.7615,0.7617,0.7613,0.7615,15028099976.0
2008-02-28 06:00:00,0.7614,0.7617,0.7613,0.7616,31128299920.0
2008-02-28 06:30:00,0.7616,0.7619,0.7614,0.7618,38404199909.0
2008-02-28 07:00:00,0.7614,0.7619,0.7614,0.7615,26924899926.0
2008-02-28 07:30:00,0.7614,0.762,0.7613,0.76185,27951500009.0
2008-02-28 08:00:00,0.76185,0.7627,0.7614,0.7616,23184499978.0
2008-02-28 08:30:00,0.7616,0.7633,0.7614,0.7616,36735400150.0
2008-02-28 09:00:00,0.7616,0.763,0.7615,0.7624,40529399843.0
2008-02-28 09:30:00,0.7623,0.7625,0.7614,0.7619,56091500189.0
2008-02-28 10:00:00,0.7618,0.7628,0.7615,0.7617,40094899954.0
2008-02-28 10:30:00,0.7618,0.7626,0.7616,0.762,41952199677.0
2008-02-28 11:00:00,0.7619,0.762,0.7614,0.7618,42664459693.0
2008-02-28 11:30:00,0.7617,0.7623,0.7614,0.7616,41076959553.0
2008-02-28 12:00:00,0.7621,0.7621,0.7615,0.76185,24498619971.0
2008-02-28 12:30:00,0.76185,0.7624,0.7614,0.7617,26831079998.0
2008-02-28 13:00:00,0.7617,0.7624,0.7616,0.7623,25701400037.0
2008-02-28 13:30:00,0.7623,0.7625,0.7617,0.7617,23667880000.0
2008-02-28 14:00:00,0.7617,0.7619,0.7611,0.7613,22658179997.0
2008-02-28 14:30:00,0.7613,0.7614,0.76095,0.76125,17162799992.0
2008-02-28 15:00:00,0.76125,0.7617,0.76105,0.76135,22715519996.0
2008-02-28 15:30:00,0.7613,0.7623,0.7613,0.76145,21663959984.0
2008-02-28 16:00:00,0.7615,0.7624,0.761,0.762,36451559896.0
2008-02-28 16:30:00,0.762,0.7623,0.7613,0.7615,49332739951.0
2008-02-28 17:00:00,0.7628,0.7641,0.76135,0.7638,49305179419.0
2008-02-28 17:30:00,0.7637,0.7639,0.76135,0.7632,46066799774.0
2008-02-28 18:00:00,0.7631,0.7642,0.7627,0.7633,45015919982.0
2008-02-28 18:30:00,0.7634,0.7638,0.7631,0.7632,31774200112.0
2008-02-28 19:00:00,0.7632,0.7639,0.763,0.7634,49548459715.0
2008-02-28 19:30:00,0.7634,0.76375,0.7629,0.7631,38212759990.0
2008-02-28 20:00:00,0.7632,0.764,0.7627,0.7629,47545140048.0
2008-02-28 20:30:00,0.763,0.7637,0.7629,0.7632,38937319984.0
2008-02-28 21:00:00,0.7635,0.7641,0.7628,0.7628,42691919865.0
2008-02-28 21:30:00,0.76295,0.7641,0.7629,0.76345,31264999977.0
2008-02-28 22:00:00,0.7638,0.7642,0.76345,0.7637,39474256563.0
2008-02-28 22:30:00,0.7637,0.76415,0.7635,0.7638,26896900008.0
2008-02-28 23:00:00,0.7638,0.7643,0.7636,0.7638,38643799974.0
2008-02-28 23:30:00,0.7638,0.7642,0.7636,0.76395,36173957904.0
2008-02-29 00:00:00,0.76395,0.7642,0.7637,0.76405,30725699991.0
2008-02-29 00:30:00,0.76405,0.7641,0.76355,0.76355,25649600000.0
2008-02-29 01:00:00,0.76355,0.7642,0.7631,0.76405,15424600002.0
2008-02-29 01:30:00,0.76405,0.76415,0.76335,0.76355,25803200015.0
2008-02-29 02:00:00,0.76355,0.76355,0.763,0.76345,28296799976.0
2008-02-29 02:30:00,0.76345,0.76395,0.76305,0.7632,23676799784.0
2008-02-29 03:00:00,0.7632,0.7634,0.7628,0.76325,24548399842.0
2008-02-29 03:30:00,0.76325,0.76335,0.76245,0.76285,30983999964.0
2008-02-29 04:00:00,0.76285,0.7632,0.76255,0.7629,20293600033.0
2008-02-29 04:30:00,0.76295,0.7633,0.76275,0.7632,18107999761.0
2008-02-29 05:00:00,0.7632,0.7635,0.7628,0.7629,21239999839.0
2008-02-29 05:30:00,0.7628,0.76335,0.7628,0.7633,15481599879.0
2008-02-29 06:00:00,0.7633,0.7636,0.76315,0.76335,18169800121.0
2008-02-29 06:30:00,0.76335,0.7638,0.7633,0.76345,16235199770.0
2008-02-29 07:00:00,0.76345,0.7639,0.76345,0.7638,18433899732.0
2008-02-29 07:30:00,0.7639,0.7639,0.7635,0.76365,20619999840.0
2008-02-29 08:00:00,0.76365,0.7641,0.76355,0.76405,16011799874.0
2008-02-29 08:30:00,0.76405,0.7645,0.76285,0.76325,30776799772.0
2008-02-29 09:00:00,0.76325,0.765,0.76325,0.7642,23622899883.0
2008-02-29 09:30:00,0.7642,0.7658,0.76415,0.7656,41668599941.0
2008-02-29 10:00:00,0.76455,0.7664,0.76425,0.7648,35950000131.0
2008-02-29 10:30:00,0.76485,0.7659,0.76465,0.7656,19646099975.0
2008-02-29 11:00:00,0.7656,0.76645,0.76555,0.76635,24817849969.0
2008-02-29 11:30:00,0.76635,0.76695,0.76595,0.76685,24284000055.0
2008-02-29 12:00:00,0.76685,0.7669,0.76605,0.76685,20875460006.0
2008-02-29 12:30:00,0.76685,0.76735,0.7664,0.7672,11700219995.0
2008-02-29 13:00:00,0.7672,0.7678,0.76575,0.76575,10452999996.0
2008-02-29 13:30:00,0.76585,0.7661,0.7652,0.76585,13012780001.0
2008-02-29 14:00:00,0.76585,0.766,0.765,0.76525,34811239987.0
2008-02-29 14:30:00,0.76525,0.7657,0.76435,0.76525,18829154985.0
2008-02-29 15:00:00,0.76535,0.7655,0.765,0.7654,21373460012.0
2008-02-29 15:30:00,0.7654,0.7657,0.7651,0.7653,28751139998.0
2008-02-29 16:00:00,0.7653,0.7655,0.7636,0.765,34826879999.0
2008-02-29 16:30:00,0.765,0.7652,0.76465,0.7647,30844539995.0
2008-02-29 17:00:00,0.76475,0.7648,0.76275,0.76395,29709839995.0
2008-02-29 17:30:00,0.76395,0.7647,0.76275,0.7644,49328019695.0
2008-02-29 18:00:00,0.7645,0.7648,0.763,0.7644,48575799973.0
2008-02-29 18:30:00,0.7645,0.76475,0.764,0.76455,45623200186.0
2008-02-29 19:00:00,0.7644,0.7649,0.764,0.76445,46548260019.0
2008-02-29 19:30:00,0.7641,0.7646,0.7641,0.7643,36230540002.0
2008-02-29 20:00:00,0.7643,0.76455,0.764,0.7641,37285660027.0
2008-02-29 20:30:00,0.76415,0.7645,0.7638,0.7639,38846600037.0
2008-02-29 21:00:00,0.764,0.7645,0.7638,0.7642,37019660212.0
2008-02-29 21:30:00,0.7642,0.7643,0.7636,0.764,31865996429.0
2008-02-29 22:00:00,0.7639,0.7642,0.7639,0.7641,36592800001.0
2008-02-29 22:30:00,0.7641,0.76435,0.763,0.763,32965600020.0
2008-02-29 23:00:00,0.764,0.764,0.7638,0.76389,4165499984.0
2008-02-29 23:30:00,0.76375,0.76399,0.76279,0.76279,18505799844.0
2008-03-03 00:00:00,0.7655,0.7656,0.7638,0.765,1907060000.0
2008-03-03 00:30:00,0.765,0.7659,0.7649,0.7655,1978780000.0
2008-03-03 01:00:00,0.7655,0.7665,0.7649,0.7655,4129160000.0
2008-03-03 01:30:00,0.7655,0.7659,0.7651,0.76585,6585840000.0
2008-03-03 02:00:00,0.76585,0.7662,0.7651,0.7655,6058200000.0
2008-03-03 02:30:00,0.7655,0.76625,0.7654,0.7657,7077020000.0
2008-03-03 03:00:00,0.7657,0.7658,0.765,0.7652,12910160000.0
2008-03-03 03:30:00,0.7652,0.76575,0.7651,0.7654,20204000000.0
2008-03-03 04:00:00,0.7654,0.76585,0.7653,0.7656,17245800000.0
2008-03-03 04:30:00,0.7656,0.76615,0.7653,0.76615,20396200000.0
2008-03-03 05:00:00,0.76615,0.76645,0.76585,0.76625,13218300000.0
2008-03-03 05:30:00,0.76625,0.7664,0.7658,0.7662,14466800000.0
2008-03-03 06:00:00,0.7662,0.7663,0.76585,0.7662,24838400000.0
2008-03-03 06:30:00,0.7662,0.7666,0.766,0.7662,23488799873.0
2008-03-03 07:00:00,0.7662,0.76635,0.766,0.7662,20025599986.0
2008-03-03 07:30:00,0.7662,0.7664,0.766,0.766,21292800000.0
2008-03-03 08:00:00,0.766,0.7669,0.76595,0.7668,20902339997.0
2008-03-03 08:30:00,0.7668,0.7677,0.7665,0.7669,18515120000.0
2008-03-03 09:00:00,0.7669,0.76715,0.7661,0.7664,27042260000.0
2008-03-03 09:30:00,0.7664,0.7673,0.76595,0.76695,28096379999.0
2008-03-03 10:00:00,0.76695,0.767,0.76545,0.7656,29334499997.0
2008-03-03 10:30:00,0.7656,0.7657,0.76495,0.7655,34523679997.0
2008-03-03 11:00:00,0.7639,0.76555,0.7634,0.765,47537099985.0
2008-03-03 11:30:00,0.765,0.765,0.7637,0.764,34206339943.0
2008-03-03 12:00:00,0.7644,0.7647,0.7635,0.7644,36839199744.0
2008-03-03 12:30:00,0.7643,0.7661,0.7638,0.7661,46833599823.0
2008-03-03 13:00:00,0.76435,0.7659,0.7643,0.76445,35786639729.0
2008-03-03 13:30:00,0.7657,0.7658,0.7647,0.7657,49760899670.0
2008-03-03 14:00:00,0.7658,0.766,0.7652,0.7656,48254059898.0
2008-03-03 14:30:00,0.7657,0.7658,0.7652,0.7657,44262085823.0
2008-03-03 15:00:00,0.7658,0.7675,0.7651,0.7656,45532459951.0
2008-03-03 15:30:00,0.767,0.7673,0.7653,0.76575,45061760106.0
2008-03-03 16:00:00,0.7666,0.7676,0.7655,0.7661,53643640087.0
2008-03-03 16:30:00,0.766,0.7677,0.7659,0.7666,56622919911.0
2008-03-03 17:00:00,0.7666,0.7668,0.7652,0.7662,55387619912.0
2008-03-03 17:30:00,0.7652,0.76705,0.765,0.7653,52970539904.0
2008-03-03 18:00:00,0.7666,0.7666,0.7648,0.7653,50972619849.0
2008-03-03 18:30:00,0.7653,0.76585,0.7644,0.76545,48065479957.0
2008-03-03 19:00:00,0.7654,0.7655,0.7647,0.76475,46519300051.0
2008-03-03 19:30:00,0.76475,0.7656,0.7644,0.7654,37035169947.0
2008-03-03 20:00:00,0.76555,0.76575,0.7651,0.7657,40187019732.0
2008-03-03 20:30:00,0.7653,0.7657,0.7652,0.76535,43350140037.0
2008-03-03 21:00:00,0.76535,0.7655,0.7651,0.7655,39320059980.0
2008-03-03 21:30:00,0.7654,0.7661,0.7653,0.7655,37203459993.0
2008-03-03 22:00:00,0.7655,0.7663,0.7652,0.76555,29719119964.0
2008-03-03 22:30:00,0.766,0.7667,0.7654,0.7662,33841700028.0
2008-03-03 23:00:00,0.7662,0.7664,0.766,0.76605,40735059977.0
2008-03-03 23:30:00,0.76605,0.7667,0.7659,0.7662,35157899997.0
2008-03-04 00:00:00,0.7662,0.7665,0.7658,0.7661,10006480000.0
2008-03-04 00:30:00,0.7661,0.7663,0.7656,0.7661,5330500000.0
2008-03-04 01:00:00,0.7661,0.7663,0.7658,0.766,3617560000.0
2008-03-04 01:30:00,0.766,0.7661,0.7655,0.76595,2285980000.0
2008-03-04 02:00:00,0.76595,0.766,0.7655,0.7657,6271899971.0
2008-03-04 02:30:00,0.7657,0.7658,0.7654,0.7656,10021139998.0
2008-03-04 03:00:00,0.7655,0.7661,0.7655,0.76575,10897419961.0
2008-03-04 03:30:00,0.76575,0.7659,0.7654,0.7655,9107920002.0
2008-03-04 04:00:00,0.7655,0.7658,0.7652,0.7655,16000839964.0
2008-03-04 04:30:00,0.7655,0.7657,0.7654,0.7656,5207540000.0
2008-03-04 05:00:00,0.7656,0.7659,0.7653,0.7656,8643539995.0
2008-03-04 05:30:00,0.7656,0.7657,0.7652,0.7656,8783019998.0
2008-03-04 06:00:00,0.7656,0.7658,0.7652,0.7656,9044659999.0
2008-03-04 06:30:00,0.7656,0.7656,0.7651,0.7651,1638820000.0
2008-03-04 07:00:00,0.7651,0.7653,0.765,0.765,8676820000.0
2008-03-04 07:30:00,0.765,0.7651,0.76495,0.765,9432940000.0
2008-03-04 08:00:00,0.765,0.76545,0.7649,0.76545,9319820000.0
2008-03-04 08:30:00,0.76545,0.76545,0.7642,0.76425,17166040000.0
2008-03-04 09:00:00,0.76425,0.765,0.76415,0.7644,24364780001.0
2008-03-04 09:30:00,0.7644,0.76505,0.7637,0.76405,35010019998.0
2008-03-04 10:00:00,0.76405,0.7647,0.7639,0.7645,35092519958.0
2008-03-04 10:30:00,0.7647,0.7662,0.7642,0.7646,48101199713.0
2008-03-04 11:00:00,0.76465,0.7653,0.7644,0.76455,38189859756.0
2008-03-04 11:30:00,0.76455,0.7662,0.7644,0.7661,46785659774.0
2008-03-04 12:00:00,0.76555,0.7661,0.76475,0.7649,38888899747.0
2008-03-04 12:30:00,0.7649,0.76625,0.76465,0.76615,42819419784.0
2008-03-04 13:00:00,0.7655,0.7662,0.7651,0.7661,45354560018.0
2008-03-04 13:30:00,0.7661,0.7662,0.7654,0.7657,39583819987.0
2008-03-04 14:00:00,0.7656,0.766,0.7648,0.76575,42063759863.0
2008-03-04 14:30:00,0.76575,0.7662,0.765,0.7653,41888079838.0
2008-03-04 15:00:00,0.7652,0.7658,0.7649,0.7657,28246399976.0
2008-03-04 15:30:00,0.7653,0.7657,0.765,0.7657,46395850048.0
2008-03-04 16:00:00,0.7656,0.7668,0.7652,0.7667,50032419996.0
2008-03-04 16:30:00,0.7654,0.767,0.7652,0.76575,22297979972.0
2008-03-04 17:00:00,0.76575,0.76685,0.76555,0.76675,2274780000.0
2008-03-04 17:30:00,0.76675,0.7671,0.7663,0.7669,3308540000.0
2008-03-04 18:00:00,0.7669,0.767,0.7657,0.7661,39283839967.0
2008-03-04 18:30:00,0.7661,0.767,0.7655,0.7661,45407920002.0
2008-03-04 19:00:00,0.7673,0.7673,0.7661,0.7662,33156159861.0
2008-03-04 19:30:00,0.7662,0.7673,0.7661,0.7672,30459180042.0
2008-03-04 20:00:00,0.7673,0.7674,0.7663,0.7663,25669779897.0
2008-03-04 20:30:00,0.7669,0.76725,0.7656,0.7657,29296820020.0
2008-03-04 21:00:00,0.7656,0.76675,0.7656,0.7664,34600019808.0
2008-03-04 21:30:00,0.76645,0.76645,0.7654,0.7657,28806239968.0
2008-03-04 22:00:00,0.7656,0.7662,0.7655,0.766,35765360050.0
2008-03-04 22:30:00,0.766,0.76605,0.7655,0.76575,35472700039.0
2008-03-04 23:00:00,0.76575,0.7659,0.7655,0.7658,35546999968.0
2008-03-04 23:30:00,0.7658,0.7661,0.7656,0.7659,36101739994.0
2008-03-05 00:00:00,0.7659,0.766,0.76555,0.7659,30402560028.0
2008-03-05 00:30:00,0.7656,0.7659,0.7655,0.76575,37910160027.0
2008-03-05 01:00:00,0.766,0.7661,0.76555,0.76575,30242239993.0
2008-03-05 01:30:00,0.76575,0.7659,0.7657,0.7659,33982660001.0
2008-03-05 02:00:00,0.7658,0.7663,0.7655,0.7662,34566079339.0
2008-03-05 02:30:00,0.7662,0.76625,0.76555,0.7659,32902699603.0
2008-03-05 03:00:00,0.76565,0.76605,0.7656,0.766,27303479993.0
2008-03-05 03:30:00,0.7659,0.7661,0.76585,0.7659,22656299999.0
2008-03-05 04:00:00,0.76585,0.766,0.7657,0.76575,24779080000.0
2008-03-05 04:30:00,0.76575,0.7659,0.7656,0.7659,20739780000.0
2008-03-05 05:00:00,0.7659,0.766,0.7655,0.76585,33308000000.0
2008-03-05 05:30:00,0.76585,0.76605,0.7656,0.7657,24456440000.0
2008-03-05 06:00:00,0.7657,0.7658,0.7656,0.76575,19821440000.0
2008-03-05 06:30:00,0.76575,0.76575,0.7654,0.7655,19240800000.0
2008-03-05 07:00:00,0.7655,0.766,0.7655,0.7657,16033200000.0
2008-03-05 07:30:00,0.7657,0.76595,0.7655,0.7658,28557039806.0
2008-03-05 08:00:00,0.7658,0.76585,0.765,0.76525,28361700000.0
2008-03-05 08:30:00,0.76525,0.7682,0.76525,0.76595,39600659999.0
2008-03-05 09:00:00,0.76595,0.7673,0.76545,0.767,9344980000.0
2008-03-05 09:30:00,0.767,0.76865,0.7668,0.7677,12392540000.0
2008-03-05 10:00:00,0.76775,0.7686,0.7664,0.76705,17024899970.0
2008-03-05 10:30:00,0.76705,0.7681,0.7666,0.768,42914199390.0
2008-03-05 11:00:00,0.768,0.7688,0.7671,0.7674,38107200041.0
2008-03-05 11:30:00,0.7688,0.7688,0.7665,0.7668,21735799992.0
2008-03-05 12:00:00,0.76685,0.76795,0.76685,0.76745,12801799990.0
2008-03-05 12:30:00,0.76745,0.7676,0.7664,0.767,47826599729.0
2008-03-05 13:00:00,0.767,0.7679,0.76695,0.7671,44044699855.0
2008-03-05 13:30:00,0.7671,0.7683,0.76695,0.7678,40650899879.0
2008-03-05 14:00:00,0.76775,0.76795,0.7674,0.76765,41568499811.0
2008-03-05 14:30:00,0.76765,0.76845,0.7675,0.7678,22892399960.0
2008-03-05 15:00:00,0.7678,0.7686,0.7674,0.7682,34628000003.0
2008-03-05 15:30:00,0.7681,0.7685,0.7678,0.7683,38148900014.0
2008-03-05 16:00:00,0.7681,0.7686,0.765,0.7661,43577450083.0
2008-03-05 16:30:00,0.7662,0.7684,0.7661,0.7682,49704099939.0
2008-03-05 17:00:00,0.7682,0.7684,0.7661,0.7664,58094980056.0
2008-03-05 17:30:00,0.7665,0.7675,0.7657,0.7673,56748299899.0
2008-03-05 18:00:00,0.7673,0.7674,0.7655,0.7665,52753900123.0
2008-03-05 18:30:00,0.7656,0.7666,0.7656,0.7657,45214199947.0
2008-03-05 19:00:00,0.7664,0.7667,0.7655,0.7657,43277399866.0
2008-03-05 19:30:00,0.7657,0.7663,0.7655,0.7659,43209599989.0
2008-03-05 20:00:00,0.7657,0.7663,0.7655,0.766,32677099965.0
2008-03-05 20:30:00,0.7661,0.76645,0.76565,0.76585,46410799944.0
2008-03-05 21:00:00,0.76585,0.7668,0.76545,0.76605,41215000011.0
2008-03-05 21:30:00,0.76605,0.7667,0.7659,0.7663,33523700108.0
2008-03-05 22:00:00,0.76625,0.7669,0.766,0.7662,39979000052.0
2008-03-05 22:30:00,0.7663,0.76675,0.766,0.76665,36209399940.0
2008-03-05 23:00:00,0.76665,0.7668,0.7661,0.7663,47825200048.0
2008-03-05 23:30:00,0.7663,0.7667,0.766,0.76615,24719700096.0
2008-03-06 00:00:00,0.7661,0.7666,0.76598,0.76625,35746900000.0
2008-03-06 00:30:00,0.76625,0.7672,0.7662,0.76645,46480700000.0
2008-03-06 01:00:00,0.767,0.7673,0.76645,0.7665,43988500002.0
2008-03-06 01:30:00,0.7666,0.7673,0.76645,0.7671,24039900022.0
2008-03-06 02:00:00,0.7675,0.7675,0.7669,0.76735,22657700021.0
2008-03-06 02:30:00,0.76735,0.76755,0.767,0.7675,27142800000.0
2008-03-06 03:00:00,0.7675,0.7675,0.7672,0.7673,30919200000.0
2008-03-06 03:30:00,0.7673,0.7678,0.7672,0.7677,28764400000.0
2008-03-06 04:00:00,0.7677,0.7678,0.7673,0.7674,34777800000.0
2008-03-06 04:30:00,0.7674,0.7676,0.767,0.7671,32157900000.0
2008-03-06 05:00:00,0.7671,0.7677,0.76705,0.7674,26524500000.0
2008-03-06 05:30:00,0.7674,0.76755,0.7672,0.7673,32690600000.0
2008-03-06 06:00:00,0.7673,0.76745,0.76715,0.76715,32867100000.0
2008-03-06 06:30:00,0.76715,0.7674,0.76715,0.7673,29803300000.0
2008-03-06 07:00:00,0.7673,0.7675,0.76715,0.76735,31280300000.0
2008-03-06 07:30:00,0.7674,0.768,0.7674,0.7674,49015700000.0
2008-03-06 08:00:00,0.7674,0.768,0.7671,0.7678,8485500005.0
2008-03-06 08:30:00,0.7678,0.7683,0.76755,0.76785,7698900001.0
2008-03-06 09:00:00,0.76785,0.76795,0.767,0.7671,4574000001.0
2008-03-06 09:30:00,0.7671,0.76795,0.767,0.76735,3904100000.0
2008-03-06 10:00:00,0.76735,0.7684,0.76725,0.768,10987200000.0
2008-03-06 10:30:00,0.768,0.7686,0.7673,0.76815,12361400001.0
2008-03-06 11:00:00,0.76815,0.7685,0.7679,0.76805,9826300000.0
2008-03-06 11:30:00,0.76805,0.76875,0.7679,0.7684,11571400000.0
2008-03-06 12:00:00,0.7684,0.76915,0.76825,0.7683,14300699997.0
2008-03-06 12:30:00,0.7683,0.76845,0.768,0.7683,15300700001.0
2008-03-06 13:00:00,0.7683,0.7689,0.768,0.7687,18119400000.0
2008-03-06 13:30:00,0.7687,0.76875,0.7677,0.7677,12030100000.0
2008-03-06 14:00:00,0.7677,0.7678,0.7662,0.7665,12961000000.0
2008-03-06 14:30:00,0.7665,0.7667,0.7647,0.7648,15017900000.0
2008-03-06 15:00:00,0.7648,0.7648,0.76365,0.7644,16252200002.0
2008-03-06 15:30:00,0.76445,0.76655,0.7642,0.7663,11791300000.0
2008-03-06 16:00:00,0.7663,0.76705,0.76585,0.76605,12177350000.0
2008-03-06 16:30:00,0.76605,0.76635,0.76535,0.7658,6579100000.0
2008-03-06 17:00:00,0.7658,0.7659,0.7647,0.7652,7900400000.0
2008-03-06 17:30:00,0.7652,0.7654,0.7641,0.7642,7114000000.0
2008-03-06 18:00:00,0.7642,0.7655,0.7642,0.7652,6543400000.0
2008-03-06 18:30:00,0.7652,0.76545,0.76455,0.7649,7470100000.0
2008-03-06 19:00:00,0.7649,0.7652,0.76425,0.7648,8762600000.0
2008-03-06 19:30:00,0.7648,0.7655,0.76465,0.76525,6925400000.0
2008-03-06 20:00:00,0.76525,0.76555,0.76495,0.76535,9360500000.0
2008-03-06 20:30:00,0.76535,0.7657,0.76525,0.7654,9458299999.0
2008-03-06 21:00:00,0.7654,0.7655,0.7651,0.7652,9977200000.0
2008-03-06 21:30:00,0.7652,0.76525,0.76475,0.76495,6724800000.0
2008-03-06 22:00:00,0.76495,0.76575,0.76475,0.7653,9292700000.0
2008-03-06 22:30:00,0.7653,0.7655,0.76445,0.7651,13151300006.0
2008-03-06 23:00:00,0.7651,0.7655,0.765,0.7653,8122100007.0
2008-03-06 23:30:00,0.7653,0.76555,0.7652,0.76525,9946100000.0
2008-03-07 00:00:00,0.76525,0.7657,0.7651,0.76555,5759000000.0
2008-03-07 00:30:00,0.76555,0.7657,0.76515,0.7652,15394000000.0
2008-03-07 01:00:00,0.7652,0.7654,0.76435,0.7646,14973599985.0
2008-03-07 01:30:00,0.7646,0.7648,0.7642,0.76455,11895000000.0
2008-03-07 02:00:00,0.7641,0.7646,0.7641,0.7642,11113699996.0
2008-03-07 02:30:00,0.7642,0.76455,0.7641,0.76415,13272199984.0
2008-03-07 03:00:00,0.76415,0.7648,0.7641,0.7643,11165200028.0
2008-03-07 03:30:00,0.76465,0.7651,0.76455,0.7647,3902100002.0
2008-03-07 04:00:00,0.7647,0.7647,0.7643,0.7643,5697000000.0
2008-03-07 04:30:00,0.7643,0.7646,0.76425,0.76445,7241000000.0
2008-03-07 05:00:00,0.76445,0.76485,0.7642,0.7645,20383499931.0
2008-03-07 05:30:00,0.7645,0.7648,0.76425,0.7646,26815599997.0
2008-03-07 06:00:00,0.7646,0.7653,0.76455,0.7652,23337999937.0
2008-03-07 06:30:00,0.7653,0.7654,0.7645,0.76475,44528199599.0
2008-03-07 07:00:00,0.76475,0.7655,0.7647,0.7652,22476099998.0
2008-03-07 07:30:00,0.7652,0.7655,0.7648,0.76525,8055800000.0
2008-03-07 08:00:00,0.76525,0.7656,0.765,0.76505,5418899999.0
2008-03-07 08:30:00,0.76505,0.76555,0.76425,0.7653,6062500000.0
2008-03-07 09:00:00,0.7653,0.7654,0.76455,0.7648,5128200004.0
2008-03-07 09:30:00,0.7648,0.7648,0.76375,0.7639,5248799994.0
2008-03-07 10:00:00,0.7639,0.7647,0.7638,0.7644,17087699993.0
2008-03-07 10:30:00,0.7644,0.765,0.7642,0.7646,17452400002.0
2008-03-07 11:00:00,0.7646,0.76495,0.7642,0.7648,11718400000.0
2008-03-07 11:30:00,0.7648,0.76495,0.7642,0.76475,14481100000.0
2008-03-07 12:00:00,0.76475,0.76555,0.76455,0.7655,14792200000.0
2008-03-07 12:30:00,0.7655,0.7656,0.7649,0.76555,12750199997.0
2008-03-07 13:00:00,0.76555,0.76575,0.7651,0.76535,17698000000.0
2008-03-07 13:30:00,0.76535,0.7657,0.7651,0.7652,17509899977.0
2008-03-07 14:00:00,0.7652,0.76565,0.7648,0.76565,13655099984.0
2008-03-07 14:30:00,0.76565,0.76565,0.76455,0.7647,17025700000.0
2008-03-07 15:00:00,0.7647,0.76525,0.7622,0.76425,21947200023.0
2008-03-07 15:30:00,0.76425,0.7656,0.76325,0.7636,12694800022.0
2008-03-07 16:00:00,0.7636,0.7641,0.76215,0.7622,9127900020.0
2008-03-07 16:30:00,0.7622,0.7622,0.76,0.7602,7171000004.0
2008-03-07 17:00:00,0.7602,0.7621,0.76015,0.76175,7336000000.0
2008-03-07 17:30:00,0.76175,0.7624,0.7609,0.7624,6586100004.0
2008-03-07 18:00:00,0.7624,0.7626,0.7618,0.7623,6123900001.0
2008-03-07 18:30:00,0.7623,0.7624,0.7614,0.7617,4806900000.0
2008-03-07 19:00:00,0.7617,0.76195,0.76105,0.76135,8512799999.0
2008-03-07 19:30:00,0.76135,0.7619,0.7612,0.7619,3743000000.0
2008-03-07 20:00:00,0.76185,0.7621,0.76085,0.761,5079899999.0
2008-03-07 20:30:00,0.761,0.76115,0.7608,0.76115,5863200000.0
2008-03-07 21:00:00,0.76115,0.7618,0.76105,0.76155,4701800000.0
2008-03-07 21:30:00,0.76155,0.76235,0.7615,0.7617,9265800014.0
2008-03-07 22:00:00,0.7617,0.762,0.7614,0.7616,18777100039.0
2008-03-07 22:30:00,0.7616,0.762,0.7614,0.76175,14494999987.0
2008-03-07 23:00:00,0.76175,0.76189,0.76159,0.76173,32371800000.0
2008-03-07 23:30:00,0.7617,0.76255,0.76133,0.76235,33246100000.0
2008-03-09 23:00:00,0.76229,0.76232,0.76131,0.7615,33371600000.0
2008-03-09 23:30:00,0.76162,0.76177,0.76129,0.76155,33435500000.0
2008-03-10 00:00:00,0.76156,0.7623,0.76139,0.7623,23096999820.0
2008-03-10 00:30:00,0.7623,0.7626,0.7617,0.7621,23678499846.0
2008-03-10 01:00:00,0.7621,0.7625,0.762,0.7623,11001899967.0
2008-03-10 01:30:00,0.7623,0.76275,0.7621,0.76235,18269200001.0
2008-03-10 02:00:00,0.76235,0.76235,0.7614,0.7619,36884400066.0
2008-03-10 02:30:00,0.7614,0.7618,0.7612,0.7616,30918099985.0
2008-03-10 03:00:00,0.7616,0.762,0.76145,0.76165,39552499999.0
2008-03-10 03:30:00,0.76165,0.7618,0.7615,0.7617,21760400266.0
2008-03-10 04:00:00,0.7617,0.7622,0.76155,0.7619,28412899961.0
2008-03-10 04:30:00,0.762,0.7621,0.76165,0.762,25561300035.0
2008-03-10 05:00:00,0.7618,0.7622,0.7617,0.7621,33415600117.0
2008-03-10 05:30:00,0.7621,0.7621,0.7619,0.762,32448200000.0
2008-03-10 06:00:00,0.762,0.7621,0.7617,0.7617,27705700000.0
2008-03-10 06:30:00,0.7617,0.7617,0.7615,0.7617,16873900000.0
2008-03-10 07:00:00,0.7617,0.7623,0.76155,0.7619,36497500001.0
2008-03-10 07:30:00,0.7619,0.7625,0.7616,0.7624,35618399992.0
2008-03-10 08:00:00,0.7616,0.7636,0.7616,0.7635,40703000000.0
2008-03-10 08:30:00,0.7621,0.763,0.7619,0.7624,33236399988.0
2008-03-10 09:00:00,0.7625,0.7636,0.76235,0.7635,10901024976.0
2008-03-10 09:30:00,0.7635,0.7635,0.762,0.7623,4497899999.0
2008-03-10 10:00:00,0.7623,0.7627,0.7621,0.7622,3601300000.0
2008-03-10 10:30:00,0.7622,0.7625,0.7618,0.7623,12217100001.0
2008-03-10 11:00:00,0.7623,0.7624,0.7618,0.7618,15779399998.0
2008-03-10 11:30:00,0.7618,0.76185,0.7611,0.7616,10369499989.0
2008-03-10 12:00:00,0.7616,0.76165,0.76035,0.76075,3669500000.0
2008-03-10 12:30:00,0.76075,0.76085,0.76035,0.7607,4628700000.0
2008-03-10 13:00:00,0.7607,0.7612,0.7602,0.76055,5881600000.0
2008-03-10 13:30:00,0.76055,0.7608,0.75955,0.7605,12060999999.0
2008-03-10 14:00:00,0.76045,0.761,0.7604,0.76065,4281900000.0
2008-03-10 14:30:00,0.76065,0.76065,0.7598,0.7606,7020399998.0
2008-03-10 15:00:00,0.7606,0.76075,0.7603,0.7605,4923000000.0
2008-03-10 15:30:00,0.7605,0.7607,0.7602,0.7604,4761500000.0
2008-03-10 16:00:00,0.7604,0.7614,0.7604,0.76125,7805399996.0
2008-03-10 16:30:00,0.76125,0.7619,0.7611,0.76165,5493600000.0
2008-03-10 17:00:00,0.76165,0.76245,0.7614,0.76245,7638299997.0
2008-03-10 17:30:00,0.76245,0.7627,0.76165,0.7621,4682600001.0
2008-03-10 18:00:00,0.7621,0.76255,0.7618,0.76195,4913000001.0
2008-03-10 18:30:00,0.76195,0.7632,0.7619,0.7631,3781000000.0
2008-03-10 19:00:00,0.7631,0.7631,0.7624,0.7625,9953300000.0
2008-03-10 19:30:00,0.7625,0.7625,0.7621,0.7621,7352200000.0
2008-03-10 20:00:00,0.7621,0.76325,0.7621,0.76305,5974400000.0
2008-03-10 20:30:00,0.76305,0.76385,0.7628,0.76375,5296000000.0
2008-03-10 21:00:00,0.76375,0.7638,0.76345,0.76355,18651900000.0
2008-03-10 21:30:00,0.76355,0.7639,0.7633,0.7639,14951100000.0
2008-03-10 22:00:00,0.7639,0.7639,0.7634,0.7635,8384450000.0
2008-03-10 22:30:00,0.7635,0.7637,0.7634,0.7636,9812299998.0
2008-03-10 23:00:00,0.7636,0.7636,0.76325,0.7635,26042800000.0
2008-03-10 23:30:00,0.7635,0.7653,0.7634,0.7652,30854899998.0
2008-03-11 00:00:00,0.7652,0.7654,0.7643,0.7648,30576300000.0
2008-03-11 00:30:00,0.7648,0.7648,0.7641,0.7642,24656900000.0
2008-03-11 01:00:00,0.7642,0.7645,0.76415,0.7644,24567600000.0
2008-03-11 01:30:00,0.7644,0.7645,0.76345,0.7635,31824800000.0
2008-03-11 02:00:00,0.7635,0.7643,0.7635,0.7641,31096000000.0
2008-03-11 02:30:00,0.7641,0.7641,0.76345,0.7638,27941800000.0
2008-03-11 03:00:00,0.7638,0.765,0.7638,0.7644,40986700000.0
2008-03-11 03:30:00,0.7644,0.7655,0.7644,0.7645,18726000000.0
2008-03-11 04:00:00,0.76455,0.7651,0.76455,0.7651,25594300000.0
2008-03-11 04:30:00,0.7651,0.7656,0.7651,0.7654,38605700000.0
2008-03-11 05:00:00,0.7654,0.7657,0.7652,0.76545,11280600000.0
2008-03-11 05:30:00,0.76545,0.7657,0.7654,0.7656,5893800000.0
2008-03-11 06:00:00,0.7656,0.7657,0.7653,0.7653,4753200000.0
2008-03-11 06:30:00,0.7653,0.7659,0.7652,0.7654,7119400000.0
2008-03-11 07:00:00,0.7654,0.76595,0.7651,0.7656,8869200000.0
2008-03-11 07:30:00,0.7656,0.7656,0.765,0.765,4865700000.0
2008-03-11 08:00:00,0.765,0.765,0.76385,0.7641,11097699996.0
2008-03-11 08:30:00,0.7641,0.7652,0.764,0.7648,21911099973.0
2008-03-11 09:00:00,0.7648,0.7659,0.7648,0.7653,8667699999.0
2008-03-11 09:30:00,0.7653,0.7653,0.7645,0.76475,7983399998.0
2008-03-11 10:00:00,0.76475,0.7649,0.76395,0.76435,22558700017.0
2008-03-11 10:30:00,0.7644,0.7646,0.764,0.7642,18798999997.0
2008-03-11 11:00:00,0.7642,0.76555,0.7641,0.7651,11218400000.0
2008-03-11 11:30:00,0.7651,0.7652,0.7643,0.76435,15021999999.0
2008-03-11 12:00:00,0.7668,0.7668,0.76505,0.76545,9567349999.0
2008-03-11 12:30:00,0.76545,0.7672,0.7654,0.76685,10426300010.0
2008-03-11 13:00:00,0.76685,0.7669,0.7662,0.7664,8080899998.0
2008-03-11 13:30:00,0.7664,0.7678,0.7664,0.7674,10588300003.0
2008-03-11 14:00:00,0.7674,0.7674,0.7664,0.7664,5044999983.0
2008-03-11 14:30:00,0.7664,0.7669,0.7637,0.76415,15320749957.0
2008-03-11 15:00:00,0.76415,0.7648,0.76395,0.7643,11893699998.0
2008-03-11 15:30:00,0.7643,0.7643,0.7635,0.76405,4630499989.0
2008-03-11 16:00:00,0.76405,0.7644,0.7635,0.7641,4204600001.0
2008-03-11 16:30:00,0.7641,0.7649,0.7638,0.7639,4046448752.0
2008-03-11 17:00:00,0.7639,0.7652,0.7638,0.76475,13912700019.0
2008-03-11 17:30:00,0.7647,0.7652,0.7645,0.7649,5924799991.0
2008-03-11 18:00:00,0.7649,0.765,0.7644,0.7646,7133400000.0
2008-03-11 18:30:00,0.7646,0.7649,0.764,0.7645,12582999998.0
2008-03-11 19:00:00,0.7645,0.7646,0.7641,0.7644,10406599991.0
2008-03-11 19:30:00,0.7644,0.7644,0.764,0.76405,7579800000.0
2008-03-11 20:00:00,0.76405,0.76435,0.76365,0.76415,8388900002.0
2008-03-11 20:30:00,0.76415,0.7648,0.7641,0.7647,4659600000.0
2008-03-11 21:00:00,0.7647,0.7648,0.7637,0.764,7781500000.0
2008-03-11 21:30:00,0.764,0.7644,0.7638,0.7639,7269600000.0
2008-03-11 22:00:00,0.7639,0.7641,0.7636,0.76385,3952600000.0
2008-03-11 22:30:00,0.7639,0.7643,0.7638,0.7642,5846500000.0
2008-03-11 23:00:00,0.7642,0.7643,0.76395,0.76405,24117600000.0
2008-03-11 23:30:00,0.76405,0.7646,0.7635,0.7645,44370899925.0
2008-03-12 00:00:00,0.76415,0.7646,0.764,0.7645,43848600094.0
2008-03-12 00:30:00,0.7644,0.7648,0.7644,0.7647,37147699954.0
2008-03-12 01:00:00,0.7645,0.7648,0.7643,0.7644,40847199905.0
2008-03-12 01:30:00,0.7645,0.7648,0.7644,0.7647,15161100093.0
2008-03-12 02:00:00,0.76465,0.7649,0.7644,0.7647,25981599885.0
2008-03-12 02:30:00,0.7647,0.7651,0.764,0.7648,32569900166.0
2008-03-12 03:00:00,0.7648,0.7649,0.7641,0.7642,26911400075.0
2008-03-12 03:30:00,0.7643,0.7644,0.7639,0.76405,28962200059.0
2008-03-12 04:00:00,0.76405,0.7643,0.764,0.7642,38739399980.0
2008-03-12 04:30:00,0.7641,0.7643,0.7631,0.7633,39627799835.0
2008-03-12 05:00:00,0.7634,0.7643,0.7632,0.76415,21248100084.0
2008-03-12 05:30:00,0.76415,0.7643,0.763,0.7643,48407600027.0
2008-03-12 06:00:00,0.7642,0.7643,0.7633,0.7636,44103499838.0
2008-03-12 06:30:00,0.7636,0.76425,0.763,0.7642,29236900043.0
2008-03-12 07:00:00,0.7642,0.7644,0.7635,0.7636,4890800001.0
2008-03-12 07:30:00,0.7636,0.7638,0.76295,0.7632,14224300019.0
2008-03-12 08:00:00,0.7632,0.7643,0.7627,0.764,40532599995.0
2008-03-12 08:30:00,0.763,0.7648,0.7629,0.764,36197400203.0
2008-03-12 09:00:00,0.7639,0.7644,0.7627,0.7638,28303525028.0
2008-03-12 09:30:00,0.7637,0.7647,0.7634,0.7646,41778300273.0
2008-03-12 10:00:00,0.7645,0.7646,0.76355,0.7638,23804000000.0
2008-03-12 10:30:00,0.7638,0.76475,0.7634,0.76465,22123699973.0
2008-03-12 11:00:00,0.76465,0.76475,0.764,0.764,11508900010.0
2008-03-12 11:30:00,0.764,0.7648,0.7639,0.7648,4635516040.0
2008-03-12 12:00:00,0.7648,0.7659,0.76415,0.7656,3850582280.0
2008-03-12 12:30:00,0.7656,0.766,0.76485,0.76495,4410800000.0
2008-03-12 13:00:00,0.76495,0.7659,0.76495,0.7659,6674700000.0
2008-03-12 13:30:00,0.7659,0.7671,0.7657,0.7667,5205350000.0
2008-03-12 14:00:00,0.7666,0.7674,0.7661,0.7664,5764978086.0
2008-03-12 14:30:00,0.7664,0.7671,0.7662,0.7664,6504800000.0
2008-03-12 15:00:00,0.7664,0.7668,0.7662,0.7667,10889200000.0
2008-03-12 15:30:00,0.7667,0.76745,0.7663,0.76715,22068000002.0
2008-03-12 16:00:00,0.76715,0.768,0.766,0.76715,42060700104.0
2008-03-12 16:30:00,0.7664,0.7672,0.7654,0.7666,50003699848.0
2008-03-12 17:00:00,0.76615,0.7669,0.7659,0.76635,49261050074.0
2008-03-12 17:30:00,0.76635,0.76725,0.7657,0.7665,43962300073.0
2008-03-12 18:00:00,0.7666,0.76685,0.76605,0.76625,41250950059.0
2008-03-12 18:30:00,0.76625,0.767,0.766,0.767,38855949993.0
2008-03-12 19:00:00,0.7669,0.767,0.76605,0.7666,37483199975.0
2008-03-12 19:30:00,0.7664,0.7671,0.7664,0.76705,40580650045.0
2008-03-12 20:00:00,0.76705,0.76715,0.76635,0.7669,40527400085.0
2008-03-12 20:30:00,0.7668,0.7672,0.7665,0.7672,34694450081.0
2008-03-12 21:00:00,0.7669,0.7677,0.7666,0.7671,46807299990.0
2008-03-12 21:30:00,0.767,0.7673,0.7666,0.7671,46492999913.0
2008-03-12 22:00:00,0.7672,0.7678,0.7667,0.76715,52133049971.0
2008-03-12 22:30:00,0.7669,0.7678,0.7667,0.7671,42123499821.0
2008-03-12 23:00:00,0.7671,0.76725,0.7667,0.7672,24983750151.0
2008-03-12 23:30:00,0.7672,0.7679,0.7664,0.7664,37795950432.0
2008-03-13 00:00:00,0.7673,0.7677,0.7664,0.767,29682500059.0
2008-03-13 00:30:00,0.767,0.767,0.7662,0.7664,28588699991.0
2008-03-13 01:00:00,0.7664,0.7667,0.766,0.7662,32154299973.0
2008-03-13 01:30:00,0.7663,0.7667,0.766,0.76655,19291299892.0
2008-03-13 02:00:00,0.76655,0.76675,0.7661,0.7661,8643099962.0
2008-03-13 02:30:00,0.7661,0.7666,0.766,0.7664,3805700000.0
2008-03-13 03:00:00,0.7664,0.7664,0.76595,0.766,10100999999.0
2008-03-13 03:30:00,0.766,0.7666,0.766,0.7662,12765700001.0
2008-03-13 04:00:00,0.7662,0.76645,0.7657,0.766,8512249999.0
2008-03-13 04:30:00,0.766,0.7667,0.7654,0.7662,12806499876.0
2008-03-13 05:00:00,0.7662,0.7672,0.766,0.767,6876299992.0
2008-03-13 05:30:00,0.767,0.767,0.7662,0.7667,8437800017.0
2008-03-13 06:00:00,0.7667,0.7669,0.7663,0.7664,5912399918.0
2008-03-13 06:30:00,0.7664,0.7671,0.7663,0.7667,3548000000.0
2008-03-13 07:00:00,0.7667,0.7669,0.76645,0.7667,7063099994.0
2008-03-13 07:30:00,0.7667,0.7669,0.7665,0.7665,6429900000.0
2008-03-13 08:00:00,0.7665,0.7668,0.76595,0.7662,7486800010.0
2008-03-13 08:30:00,0.7662,0.7665,0.7659,0.76595,8154200000.0
2008-03-13 09:00:00,0.76595,0.76675,0.7655,0.766,5743800000.0
2008-03-13 09:30:00,0.766,0.7661,0.7654,0.7659,5934900000.0
2008-03-13 10:00:00,0.7659,0.7669,0.7658,0.766,15431500008.0
2008-03-13 10:30:00,0.766,0.7664,0.76525,0.7662,9774599989.0
2008-03-13 11:00:00,0.76615,0.767,0.7655,0.7659,13540900008.0
2008-03-13 11:30:00,0.7659,0.7659,0.765,0.7654,15987300004.0
2008-03-13 12:00:00,0.7654,0.7657,0.76515,0.7653,6329600004.0
2008-03-13 12:30:00,0.7653,0.7661,0.7649,0.7655,10419099998.0
2008-03-13 13:00:00,0.76555,0.766,0.7654,0.7655,17622600001.0
2008-03-13 13:30:00,0.7655,0.7656,0.7649,0.7649,9421500000.0
2008-03-13 14:00:00,0.7649,0.76555,0.76465,0.7649,14739600012.0
2008-03-13 14:30:00,0.7649,0.7654,0.7642,0.76495,13647274993.0
2008-03-13 15:00:00,0.76495,0.7661,0.7648,0.766,11733899999.0
2008-03-13 15:30:00,0.766,0.7664,0.76555,0.7657,10782499996.0
2008-03-13 16:00:00,0.7657,0.766,0.76515,0.7655,26847499983.0
2008-03-13 16:30:00,0.7659,0.7673,0.7654,0.7655,45662899997.0
2008-03-13 17:00:00,0.7655,0.7672,0.76495,0.76585,55182199974.0
2008-03-13 17:30:00,0.7673,0.7674,0.7659,0.7672,50128999972.0
2008-03-13 18:00:00,0.7672,0.7674,0.7663,0.7673,48750519955.0
2008-03-13 18:30:00,0.7673,0.76765,0.7667,0.7672,49179679979.0
2008-03-13 19:00:00,0.7673,0.7676,0.7668,0.76705,49427899990.0
2008-03-13 19:30:00,0.7672,0.7681,0.76675,0.76725,42519960018.0
2008-03-13 20:00:00,0.76725,0.768,0.7671,0.7674,37041239936.0
2008-03-13 20:30:00,0.7674,0.7685,0.7673,0.7681,13061199995.0
2008-03-13 21:00:00,0.7681,0.7683,0.7677,0.7682,8555120016.0
2008-03-13 21:30:00,0.76825,0.76915,0.7682,0.7688,7412660002.0
2008-03-13 22:00:00,0.7688,0.76905,0.7682,0.7688,4986580000.0
2008-03-13 22:30:00,0.7688,0.7695,0.7684,0.76885,14157120017.0
2008-03-13 23:00:00,0.76885,0.7692,0.7685,0.76885,30929940000.0
2008-03-13 23:30:00,0.76885,0.7691,0.7681,0.7681,30600199990.0
2008-03-14 00:00:00,0.7682,0.7687,0.7676,0.7686,20832999994.0
2008-03-14 00:30:00,0.7686,0.76865,0.7681,0.7681,23233900000.0
2008-03-14 01:00:00,0.7681,0.7689,0.7676,0.7681,35796649988.0
2008-03-14 01:30:00,0.7681,0.7688,0.768,0.7687,31314700013.0
2008-03-14 02:00:00,0.7681,0.7692,0.7681,0.7682,36085799915.0
2008-03-14 02:30:00,0.7683,0.7685,0.7681,0.7684,38893399728.0
2008-03-14 03:00:00,0.7685,0.7688,0.7683,0.7685,50598799608.0
2008-03-14 03:30:00,0.7686,0.7687,0.7682,0.7683,54935299902.0
2008-03-14 04:00:00,0.7684,0.7687,0.7682,0.7685,36055199874.0
2008-03-14 04:30:00,0.7682,0.7686,0.7681,0.7684,36811700342.0
2008-03-14 05:00:00,0.7683,0.769,0.76815,0.7683,39830600000.0
2008-03-14 05:30:00,0.7687,0.7693,0.7681,0.7692,30048399972.0
2008-03-14 06:00:00,0.7691,0.7693,0.7682,0.7687,39103999677.0
2008-03-14 06:30:00,0.7686,0.7693,0.76825,0.7692,37153399672.0
2008-03-14 07:00:00,0.7683,0.7693,0.7681,0.76855,52663399886.0
2008-03-14 07:30:00,0.7683,0.7687,0.7682,0.7684,18325500000.0
2008-03-14 08:00:00,0.7684,0.7689,0.7678,0.7683,39782799990.0
2008-03-14 08:30:00,0.7683,0.7684,0.7676,0.76805,19463499988.0
2008-03-14 09:00:00,0.76805,0.76895,0.76785,0.76815,5088874070.0
2008-03-14 09:30:00,0.76805,0.76835,0.7669,0.7669,10545399983.0
2008-03-14 10:00:00,0.76685,0.768,0.76675,0.7672,27000799825.0
2008-03-14 10:30:00,0.7672,0.7681,0.76705,0.7675,20655149999.0
2008-03-14 11:00:00,0.7675,0.7682,0.76745,0.76785,13979099996.0
2008-03-14 11:30:00,0.76785,0.76795,0.76745,0.7675,20149799986.0
2008-03-14 12:00:00,0.7675,0.7679,0.7666,0.76675,21509900012.0
2008-03-14 12:30:00,0.76675,0.7674,0.7666,0.76725,20054399999.0
2008-03-14 13:00:00,0.76725,0.7685,0.7665,0.7683,18287900005.0
2008-03-14 13:30:00,0.7683,0.76865,0.7679,0.76805,17125100004.0
2008-03-14 14:00:00,0.76805,0.7686,0.76755,0.76765,17664100008.0
2008-03-14 14:30:00,0.76765,0.7679,0.7671,0.76755,19068600006.0
2008-03-14 15:00:00,0.76755,0.76775,0.76715,0.76755,13350800000.0
2008-03-14 15:30:00,0.76755,0.7685,0.76755,0.768,14198900002.0
2008-03-14 16:00:00,0.768,0.76955,0.7674,0.7674,27100500013.0
2008-03-14 16:30:00,0.7674,0.7689,0.7673,0.76775,43400000002.0
2008-03-14 17:00:00,0.76775,0.7703,0.76745,0.7701,50442499919.0
2008-03-14 17:30:00,0.7687,0.7698,0.76825,0.7689,31528200033.0
2008-03-14 18:00:00,0.7689,0.7705,0.7689,0.7702,32925000091.0
2008-03-14 18:30:00,0.7702,0.7702,0.7695,0.7698,29356100029.0
2008-03-14 19:00:00,0.7698,0.7728,0.7695,0.77175,30654199987.0
2008-03-14 19:30:00,0.77175,0.7751,0.77175,0.77205,32158100043.0
2008-03-14 20:00:00,0.772,0.77345,0.7718,0.7732,22401482027.0
2008-03-14 20:30:00,0.7732,0.7752,0.7731,0.7748,22671300051.0
2008-03-14 21:00:00,0.7748,0.7753,0.7742,0.7746,35006100039.0
2008-03-14 21:30:00,0.7746,0.7757,0.7745,0.7757,42904600059.0
2008-03-14 22:00:00,0.775,0.7754,0.77485,0.7752,41146700010.0
2008-03-14 22:30:00,0.7752,0.7756,0.7748,0.7756,34229999993.0
2008-03-16 23:00:00,0.77675,0.77722,0.77647,0.77673,41404999929.0
2008-03-16 23:30:00,0.77722,0.78056,0.77672,0.77914,40884599947.0
2008-03-17 00:00:00,0.7794,0.7807,0.7785,0.7791,23356799975.0
2008-03-17 00:30:00,0.7791,0.78,0.7781,0.7785,22246700017.0
2008-03-17 01:00:00,0.7785,0.77955,0.7783,0.77875,14420199999.0
2008-03-17 01:30:00,0.77875,0.7838,0.7782,0.7797,20306799902.0
2008-03-17 02:00:00,0.77975,0.7837,0.7791,0.7825,30031099853.0
2008-03-17 02:30:00,0.7845,0.78465,0.7824,0.7837,36948499988.0
2008-03-17 03:00:00,0.7844,0.7893,0.7822,0.7843,39346899856.0
2008-03-17 03:30:00,0.7904,0.7905,0.7834,0.7843,36856999992.0
2008-03-17 04:00:00,0.7843,0.7911,0.7842,0.7902,42079899881.0
2008-03-17 04:30:00,0.7902,0.7905,0.7874,0.7892,43446400039.0
2008-03-17 05:00:00,0.7892,0.7892,0.7859,0.7882,31688800211.0
2008-03-17 05:30:00,0.7882,0.7884,0.7865,0.7868,36156399925.0
2008-03-17 06:00:00,0.7868,0.7873,0.78505,0.7873,34065499785.0
2008-03-17 06:30:00,0.78725,0.7873,0.7862,0.78645,29874499598.0
2008-03-17 07:00:00,0.78645,0.7866,0.7853,0.7853,33521299892.0
2008-03-17 07:30:00,0.7867,0.78745,0.7845,0.7867,39037399837.0
2008-03-17 08:00:00,0.785,0.7871,0.7836,0.7853,42856200040.0
2008-03-17 08:30:00,0.7853,0.7855,0.7845,0.7849,22014000005.0
2008-03-17 09:00:00,0.7849,0.7853,0.78255,0.78295,31318500005.0
2008-03-17 09:30:00,0.78295,0.7836,0.7807,0.7819,30600099955.0
2008-03-17 10:00:00,0.7819,0.7849,0.7815,0.78345,39106700118.0
2008-03-17 10:30:00,0.78345,0.7837,0.7801,0.7815,27443200057.0
2008-03-17 11:00:00,0.7815,0.784,0.7811,0.7837,18646799954.0
2008-03-17 11:30:00,0.7837,0.78445,0.7825,0.783,16873800008.0
2008-03-17 12:00:00,0.783,0.7861,0.78245,0.78285,24245300009.0
2008-03-17 12:30:00,0.78285,0.7866,0.78275,0.7864,19623649997.0
2008-03-17 13:00:00,0.7864,0.7882,0.78565,0.7882,11944300006.0
2008-03-17 13:30:00,0.7882,0.7894,0.7875,0.7875,26824800021.0
2008-03-17 14:00:00,0.7875,0.7876,0.786,0.786,29078099999.0
2008-03-17 14:30:00,0.786,0.7864,0.78545,0.78565,29211000047.0
2008-03-17 15:00:00,0.7857,0.78595,0.78395,0.78405,26378600010.0
2008-03-17 15:30:00,0.7841,0.78515,0.783,0.78475,32157100051.0
2008-03-17 16:00:00,0.7847,0.7855,0.7845,0.7847,35837700011.0
2008-03-17 16:30:00,0.7847,0.7858,0.7846,0.785,32346499997.0
2008-03-17 17:00:00,0.785,0.7879,0.7845,0.7853,39780100030.0
2008-03-17 17:30:00,0.7853,0.7879,0.7834,0.7878,34156150036.0
2008-03-17 18:00:00,0.7878,0.7882,0.7854,0.787,32197800030.0
2008-03-17 18:30:00,0.787,0.7871,0.785,0.78565,31259600010.0
2008-03-17 19:00:00,0.78565,0.7858,0.78485,0.78535,24613799962.0
2008-03-17 19:30:00,0.78535,0.7864,0.7851,0.78515,35356200021.0
2008-03-17 20:00:00,0.78515,0.78565,0.7848,0.78545,30315899988.0
2008-03-17 20:30:00,0.78545,0.78615,0.7851,0.7856,19621000009.0
2008-03-17 21:00:00,0.7869,0.7878,0.78535,0.7866,35072099994.0
2008-03-17 21:30:00,0.7882,0.7885,0.78625,0.7867,35166000018.0
2008-03-17 22:00:00,0.787,0.7884,0.7868,0.7883,38763063450.0
2008-03-17 22:30:00,0.7883,0.7887,0.7865,0.7868,40990700301.0
2008-03-17 23:00:00,0.7867,0.7874,0.7864,0.78705,11051599967.0
2008-03-17 23:30:00,0.78705,0.7872,0.7863,0.7871,43527399999.0
2008-03-18 00:00:00,0.7864,0.787,0.7863,0.7868,15704400002.0
2008-03-18 00:30:00,0.7868,0.7877,0.7861,0.7871,31703199987.0
2008-03-18 01:00:00,0.7871,0.7883,0.7863,0.7878,32777099972.0
2008-03-18 01:30:00,0.7868,0.7883,0.7867,0.7882,31255100015.0
2008-03-18 02:00:00,0.78835,0.78845,0.7873,0.788,35829549639.0
2008-03-18 02:30:00,0.7878,0.7884,0.7872,0.7873,32528999997.0
2008-03-18 03:00:00,0.7873,0.7878,0.787,0.7871,30280000016.0
2008-03-18 03:30:00,0.7872,0.7874,0.7866,0.7869,27510599931.0
2008-03-18 04:00:00,0.7868,0.7878,0.7868,0.7876,37549699894.0
2008-03-18 04:30:00,0.7875,0.7878,0.7866,0.7876,31629999734.0
2008-03-18 05:00:00,0.7868,0.7879,0.78675,0.7876,26257999824.0
2008-03-18 05:30:00,0.7876,0.7879,0.7873,0.7877,36380299625.0
2008-03-18 06:00:00,0.7875,0.7879,0.7874,0.78775,33681099621.0
2008-03-18 06:30:00,0.78775,0.78795,0.78765,0.7877,12236100000.0
2008-03-18 07:00:00,0.7877,0.7877,0.78735,0.78745,4747200000.0
2008-03-18 07:30:00,0.78745,0.78795,0.7872,0.7876,6709800000.0
2008-03-18 08:00:00,0.7876,0.78835,0.7876,0.7883,5507700000.0
2008-03-18 08:30:00,0.7883,0.7883,0.7877,0.7881,5676800000.0
2008-03-18 09:00:00,0.7881,0.7882,0.7854,0.78585,3997850000.0
2008-03-18 09:30:00,0.7858,0.7861,0.78495,0.7858,5040100000.0
2008-03-18 10:00:00,0.7858,0.78665,0.7856,0.7865,6382650001.0
2008-03-18 10:30:00,0.7865,0.7868,0.7856,0.7863,8180699999.0
2008-03-18 11:00:00,0.7863,0.78675,0.78475,0.78485,8626799999.0
2008-03-18 11:30:00,0.78485,0.7867,0.78455,0.7855,6282800001.0
2008-03-18 12:00:00,0.7855,0.7856,0.78455,0.78505,4931667328.0
2008-03-18 12:30:00,0.78505,0.78545,0.7848,0.7849,4739475288.0
2008-03-18 13:00:00,0.7849,0.78495,0.78385,0.78435,5711000000.0
2008-03-18 13:30:00,0.78435,0.78485,0.7842,0.7847,5966700004.0
2008-03-18 14:00:00,0.7847,0.7849,0.7823,0.78275,6801500000.0
2008-03-18 14:30:00,0.78275,0.78315,0.7818,0.7819,7295099980.0
2008-03-18 15:00:00,0.7819,0.78255,0.7814,0.7823,7470700000.0
2008-03-18 15:30:00,0.7823,0.78245,0.7815,0.7818,5585100001.0
2008-03-18 16:00:00,0.7818,0.78205,0.7813,0.7818,6212200000.0
2008-03-18 16:30:00,0.7818,0.78185,0.7812,0.7812,6586900000.0
2008-03-18 17:00:00,0.7812,0.7815,0.7804,0.7805,7605000000.0
2008-03-18 17:30:00,0.7805,0.78105,0.78045,0.7807,7474600000.0
2008-03-18 18:00:00,0.78075,0.78225,0.78055,0.7818,7178500000.0
2008-03-18 18:30:00,0.7818,0.78225,0.78115,0.7815,5855200000.0
2008-03-18 19:00:00,0.78155,0.78155,0.779,0.7797,4605200000.0
2008-03-18 19:30:00,0.7797,0.7803,0.77935,0.7801,4786100000.0
2008-03-18 20:00:00,0.7801,0.78225,0.7788,0.78185,14432600011.0
2008-03-18 20:30:00,0.78185,0.782,0.7782,0.7784,26675299997.0
2008-03-18 21:00:00,0.7784,0.7799,0.7778,0.7786,41528800036.0
2008-03-18 21:30:00,0.7786,0.7794,0.77765,0.77855,41359400072.0
2008-03-18 22:00:00,0.77855,0.7801,0.77825,0.7796,20817899981.0
2008-03-18 22:30:00,0.7796,0.7796,0.7786,0.7786,15488399999.0
2008-03-18 23:00:00,0.7775,0.77855,0.7774,0.7783,14682100000.0
2008-03-18 23:30:00,0.7783,0.7785,0.7774,0.7774,26009799973.0
2008-03-19 00:00:00,0.7784,0.7785,0.7769,0.77775,24996549983.0
2008-03-19 00:30:00,0.77775,0.7794,0.77755,0.7791,28668000047.0
2008-03-19 01:00:00,0.7785,0.78,0.7781,0.7783,33095199996.0
2008-03-19 01:30:00,0.7783,0.7794,0.7776,0.7791,5799100000.0
2008-03-19 02:00:00,0.7791,0.7801,0.77905,0.7798,3759600000.0
2008-03-19 02:30:00,0.7798,0.7802,0.7792,0.7793,5392199995.0
2008-03-19 03:00:00,0.7793,0.7795,0.77805,0.7786,6155600000.0
2008-03-19 03:30:00,0.7786,0.7793,0.7785,0.7791,2200700000.0
2008-03-19 04:00:00,0.7791,0.77945,0.7788,0.7793,3616400000.0
2008-03-19 04:30:00,0.7793,0.7794,0.77895,0.7791,3942900000.0
2008-03-19 05:00:00,0.7791,0.7794,0.7788,0.779,2837100000.0
2008-03-19 05:30:00,0.779,0.77955,0.7789,0.7795,2922100000.0
2008-03-19 06:00:00,0.7795,0.7803,0.77945,0.7798,3430900000.0
2008-03-19 06:30:00,0.7798,0.78095,0.7796,0.7806,3335100000.0
2008-03-19 07:00:00,0.7806,0.7828,0.7805,0.78265,5276600000.0
2008-03-19 07:30:00,0.78265,0.7827,0.78105,0.7812,5794199988.0
2008-03-19 08:00:00,0.78115,0.782,0.7811,0.7816,3024900000.0
2008-03-19 08:30:00,0.7816,0.7816,0.78035,0.78085,2657400000.0
2008-03-19 09:00:00,0.7809,0.78235,0.7806,0.7806,2455777870.0
2008-03-19 09:30:00,0.7806,0.7808,0.7799,0.7801,4111925000.0
2008-03-19 10:00:00,0.7801,0.78165,0.78005,0.7815,2078350000.0
2008-03-19 10:30:00,0.7815,0.7869,0.7805,0.7845,5476950004.0
2008-03-19 11:00:00,0.7845,0.787,0.7839,0.7852,4379325004.0
2008-03-19 11:30:00,0.7854,0.7876,0.7854,0.7865,3075800002.0
2008-03-19 12:00:00,0.7865,0.7868,0.7857,0.78645,2495400000.0
2008-03-19 12:30:00,0.78645,0.788,0.7862,0.7876,2968600000.0
2008-03-19 13:00:00,0.7876,0.7882,0.78615,0.7864,5091950001.0
2008-03-19 13:30:00,0.7865,0.7865,0.78525,0.78575,4770793896.0
2008-03-19 14:00:00,0.7858,0.7873,0.78565,0.7866,4638400000.0
2008-03-19 14:30:00,0.7866,0.7866,0.7857,0.78625,8259150001.0
2008-03-19 15:00:00,0.78625,0.78655,0.7852,0.7858,10300999999.0
2008-03-19 15:30:00,0.7858,0.7865,0.7853,0.7863,7301400000.0
2008-03-19 16:00:00,0.7863,0.7883,0.78625,0.7881,3963499900.0
2008-03-19 16:30:00,0.7881,0.78895,0.788,0.7886,5228200000.0
2008-03-19 17:00:00,0.7886,0.7894,0.7868,0.7869,4342649999.0
2008-03-19 17:30:00,0.7869,0.7878,0.78675,0.7877,3326600000.0
2008-03-19 18:00:00,0.7877,0.7883,0.7869,0.7877,3685799999.0
2008-03-19 18:30:00,0.7877,0.78865,0.78745,0.78835,2499200000.0
2008-03-19 19:00:00,0.78835,0.7887,0.788,0.78855,3347800000.0
2008-03-19 19:30:00,0.7886,0.7891,0.78785,0.78795,2831000000.0
2008-03-19 20:00:00,0.78795,0.7882,0.7877,0.788,3425400000.0
2008-03-19 20:30:00,0.788,0.78815,0.7862,0.78645,3222800000.0
2008-03-19 21:00:00,0.78645,0.78795,0.7864,0.78755,2928100000.0
2008-03-19 21:30:00,0.7875,0.7879,0.78695,0.7876,3870500000.0
2008-03-19 22:00:00,0.7876,0.7878,0.78665,0.7871,3590100000.0
2008-03-19 22:30:00,0.7871,0.7873,0.7866,0.7872,7248700000.0
2008-03-19 23:00:00,0.7886,0.7887,0.7874,0.7877,18448756278.0
2008-03-19 23:30:00,0.7877,0.7891,0.7876,0.7876,13258999926.0
2008-03-20 00:00:00,0.7877,0.7886,0.7875,0.78805,20941000060.0
2008-03-20 00:30:00,0.78805,0.78805,0.7871,0.7876,12057199874.0
2008-03-20 01:00:00,0.7876,0.7878,0.7869,0.78755,9261500000.0
2008-03-20 01:30:00,0.78755,0.7883,0.78725,0.7882,22694500125.0
2008-03-20 02:00:00,0.7882,0.7884,0.7862,0.7872,26242999930.0
2008-03-20 02:30:00,0.7872,0.7876,0.7862,0.7867,16696199911.0
2008-03-20 03:00:00,0.7867,0.78695,0.78625,0.7867,3326200000.0
2008-03-20 03:30:00,0.7867,0.7869,0.7859,0.7861,2908950000.0
2008-03-20 04:00:00,0.7861,0.7871,0.786,0.7869,3081700000.0
2008-03-20 04:30:00,0.7869,0.7875,0.7869,0.7873,5913200000.0
2008-03-20 05:00:00,0.7873,0.7876,0.7869,0.7871,11004000000.0
2008-03-20 05:30:00,0.7871,0.7877,0.787,0.7877,3373600000.0
2008-03-20 06:00:00,0.7877,0.7878,0.7868,0.7868,2633400000.0
2008-03-20 06:30:00,0.7868,0.7871,0.7865,0.7868,3835600034.0
2008-03-20 07:00:00,0.7868,0.78695,0.78615,0.7863,2323700001.0
2008-03-20 07:30:00,0.7863,0.7866,0.786,0.7861,2166199993.0
2008-03-20 08:00:00,0.7861,0.7868,0.7861,0.78635,1902000000.0
2008-03-20 08:30:00,0.78635,0.7874,0.78625,0.7867,2509600000.0
2008-03-20 09:00:00,0.7867,0.7868,0.7852,0.78645,2160400000.0
2008-03-20 09:30:00,0.78645,0.7873,0.786,0.7868,3811600000.0
2008-03-20 10:00:00,0.7868,0.787,0.7856,0.78585,4203000000.0
2008-03-20 10:30:00,0.78585,0.7866,0.7858,0.7862,4242700000.0
2008-03-20 11:00:00,0.7862,0.78665,0.7854,0.78565,4552800000.0
2008-03-20 11:30:00,0.78565,0.78565,0.7822,0.78265,7204900002.0
2008-03-20 12:00:00,0.78265,0.7827,0.78065,0.7814,3752100000.0
2008-03-20 12:30:00,0.7814,0.7814,0.77985,0.7805,5115700000.0
2008-03-20 13:00:00,0.7805,0.781,0.7804,0.7806,5148000000.0
2008-03-20 13:30:00,0.7806,0.7816,0.77885,0.7791,4297800000.0
2008-03-20 14:00:00,0.7791,0.77955,0.77865,0.7793,4165950000.0
2008-03-20 14:30:00,0.7793,0.7795,0.778,0.7789,6917649976.0
2008-03-20 15:00:00,0.7789,0.77915,0.77815,0.7786,4832000000.0
2008-03-20 15:30:00,0.7786,0.7788,0.77765,0.778,5428500000.0
2008-03-20 16:00:00,0.778,0.77805,0.7769,0.7776,4445900000.0
2008-03-20 16:30:00,0.77765,0.77865,0.77725,0.7785,2965300000.0
2008-03-20 17:00:00,0.7785,0.77885,0.7782,0.7784,3711800000.0
2008-03-20 17:30:00,0.7784,0.7789,0.7774,0.77765,3356800000.0
2008-03-20 18:00:00,0.77765,0.7784,0.7775,0.7778,3308400000.0
2008-03-20 18:30:00,0.7778,0.7782,0.77715,0.7781,3285500000.0
2008-03-20 19:00:00,0.7781,0.77925,0.7777,0.77885,3132600000.0
2008-03-20 19:30:00,0.77885,0.7794,0.77865,0.77925,3550800000.0
2008-03-20 20:00:00,0.77925,0.77925,0.77855,0.77875,4557600000.0
2008-03-20 20:30:00,0.77875,0.7793,0.77865,0.7788,3520600000.0
2008-03-20 21:00:00,0.7788,0.7789,0.7776,0.77775,3890700000.0
2008-03-20 21:30:00,0.77775,0.7779,0.77685,0.777,5390900044.0
2008-03-20 22:00:00,0.777,0.7772,0.7764,0.77665,3563900000.0
2008-03-20 22:30:00,0.77665,0.77755,0.7766,0.7773,3752700000.0
2008-03-20 23:00:00,0.7774,0.7778,0.7759,0.7769,29824800106.0
2008-03-20 23:30:00,0.7769,0.7782,0.7767,0.7773,35081400010.0
2008-03-21 00:00:00,0.7772,0.7781,0.7772,0.77775,33511200000.0
2008-03-21 00:30:00,0.77775,0.7782,0.7773,0.7775,23702900000.0
2008-03-21 01:00:00,0.7777,0.7779,0.77735,0.7775,9844500004.0
2008-03-21 01:30:00,0.7775,0.7784,0.7774,0.7776,6184299993.0
2008-03-21 02:00:00,0.7776,0.7776,0.7766,0.7769,18591299879.0
2008-03-21 02:30:00,0.777,0.7773,0.7764,0.777,15507200103.0
2008-03-21 03:00:00,0.777,0.7774,0.77645,0.7767,20506099965.0
2008-03-21 03:30:00,0.7767,0.7773,0.7766,0.77685,32685400059.0
2008-03-21 04:00:00,0.77685,0.77735,0.7766,0.7772,11588700000.0
2008-03-21 04:30:00,0.7772,0.7775,0.7769,0.7772,7991799999.0
2008-03-21 05:00:00,0.7772,0.77765,0.777,0.77755,20039199969.0
2008-03-21 05:30:00,0.77755,0.77755,0.77685,0.7771,10191599921.0
2008-03-21 06:00:00,0.7771,0.7773,0.77685,0.77685,9697100000.0
2008-03-21 06:30:00,0.77685,0.77725,0.7767,0.77705,14142599991.0
2008-03-21 07:00:00,0.77705,0.7778,0.7766,0.77715,17126599781.0
2008-03-21 07:30:00,0.77715,0.7784,0.7762,0.77765,17230900005.0
2008-03-21 08:00:00,0.77765,0.7786,0.77705,0.7778,20924999998.0
2008-03-21 08:30:00,0.7778,0.779,0.77775,0.7788,17476699999.0
2008-03-21 09:00:00,0.7788,0.7791,0.7782,0.7786,20487600002.0
2008-03-21 09:30:00,0.7786,0.77925,0.7785,0.7788,17365199999.0
2008-03-21 10:00:00,0.7788,0.7794,0.77865,0.779,22391699998.0
2008-03-21 10:30:00,0.779,0.78,0.77895,0.7793,13362600001.0
2008-03-21 11:00:00,0.7793,0.7795,0.7786,0.7788,16779000003.0
2008-03-21 11:30:00,0.7788,0.77885,0.77805,0.7782,22899199993.0
2008-03-21 12:00:00,0.7782,0.7788,0.7781,0.7787,13470500000.0
2008-03-21 12:30:00,0.7787,0.77875,0.7778,0.77805,20146800002.0
2008-03-21 13:00:00,0.77805,0.77845,0.778,0.77825,15209600000.0
2008-03-21 13:30:00,0.77825,0.7783,0.7778,0.77815,16228099992.0
2008-03-21 14:00:00,0.77815,0.77885,0.7779,0.7787,11969300000.0
2008-03-21 14:30:00,0.7787,0.7792,0.7787,0.7791,16995699909.0
2008-03-21 15:00:00,0.7791,0.7792,0.7789,0.77905,16713100001.0
2008-03-21 15:30:00,0.77905,0.77915,0.77885,0.7791,15623000000.0
2008-03-21 16:00:00,0.7791,0.7791,0.77843,0.7786,20604600000.0
2008-03-21 16:30:00,0.7786,0.779,0.77835,0.779,19867699999.0
2008-03-21 17:00:00,0.779,0.77905,0.77865,0.779,11746899998.0
2008-03-21 17:30:00,0.779,0.7791,0.7789,0.779,20299200000.0
2008-03-21 18:00:00,0.779,0.7793,0.779,0.7792,14549800001.0
2008-03-21 18:30:00,0.7792,0.7796,0.779,0.7795,23021800135.0
2008-03-21 19:00:00,0.7795,0.7797,0.7791,0.7795,21145899993.0
2008-03-21 19:30:00,0.7795,0.7795,0.7791,0.7795,17970700001.0
2008-03-21 20:00:00,0.7795,0.7796,0.7789,0.7792,20021500024.0
2008-03-21 20:30:00,0.7792,0.7795,0.7788,0.779,12122700001.0
2008-03-21 21:00:00,0.779,0.779,0.7786,0.77885,17319800277.0
2008-03-21 21:30:00,0.77885,0.77945,0.7786,0.7787,15902300000.0
2008-03-21 22:00:00,0.7787,0.779,0.7783,0.7783,10487999999.0
2008-03-21 22:30:00,0.7783,0.77875,0.7783,0.77865,21815300000.0
2008-03-23 23:00:00,0.77889,0.77893,0.77808,0.77835,19621000000.0
2008-03-23 23:30:00,0.77839,0.77856,0.77809,0.7782,15157700000.0
2008-03-24 00:00:00,0.7781,0.7783,0.7775,0.7779,36797899886.0
2008-03-24 00:30:00,0.7785,0.7788,0.7779,0.7781,32982399674.0
2008-03-24 01:00:00,0.7781,0.7784,0.7779,0.77835,24234799796.0
2008-03-24 01:30:00,0.77835,0.7791,0.7783,0.77845,16902999999.0
2008-03-24 02:00:00,0.77845,0.7789,0.7782,0.7787,14314499999.0
2008-03-24 02:30:00,0.7787,0.7789,0.7783,0.77845,20603599938.0
2008-03-24 03:00:00,0.7784,0.7786,0.7782,0.7783,19711800000.0
2008-03-24 03:30:00,0.7783,0.77845,0.7765,0.77675,15244500000.0
2008-03-24 04:00:00,0.77675,0.7768,0.77615,0.7767,21783300000.0
2008-03-24 04:30:00,0.7767,0.777,0.7766,0.7767,21681800000.0
2008-03-24 05:00:00,0.7769,0.77695,0.7766,0.77675,6466800000.0
2008-03-24 05:30:00,0.77675,0.7769,0.77625,0.7766,19538650000.0
2008-03-24 06:00:00,0.7766,0.77705,0.7766,0.7768,11837100000.0
2008-03-24 06:30:00,0.7768,0.7769,0.77645,0.7768,18004000000.0
2008-03-24 07:00:00,0.7768,0.7772,0.77665,0.77685,20456800000.0
2008-03-24 07:30:00,0.77685,0.7771,0.77615,0.77655,11115600000.0
2008-03-24 08:00:00,0.77655,0.7769,0.7763,0.7766,12251550000.0
2008-03-24 08:30:00,0.7766,0.77685,0.7763,0.7766,11401500000.0
2008-03-24 09:00:00,0.7766,0.77705,0.77635,0.777,11313500000.0
2008-03-24 09:30:00,0.777,0.7774,0.77685,0.7769,5287300000.0
2008-03-24 10:00:00,0.7769,0.7775,0.77685,0.77745,9170800026.0
2008-03-24 10:30:00,0.77745,0.7776,0.7765,0.7767,6663200000.0
2008-03-24 11:00:00,0.77675,0.77685,0.7766,0.77675,2851000000.0
2008-03-24 11:30:00,0.77675,0.7768,0.7761,0.7765,3731900001.0
2008-03-24 12:00:00,0.7765,0.77885,0.77635,0.77835,5023100011.0
2008-03-24 12:30:00,0.77835,0.7785,0.7778,0.77795,5484450000.0
2008-03-24 13:00:00,0.77795,0.7785,0.7775,0.77825,9325000004.0
2008-03-24 13:30:00,0.77825,0.77835,0.77765,0.77785,8969949988.0
2008-03-24 14:00:00,0.77785,0.77895,0.7777,0.7785,12362400002.0
2008-03-24 14:30:00,0.7785,0.7788,0.7781,0.77855,13806650001.0
2008-03-24 15:00:00,0.77855,0.7786,0.77795,0.7782,11468400001.0
2008-03-24 15:30:00,0.7782,0.7785,0.77745,0.77795,11961500009.0
2008-03-24 16:00:00,0.77795,0.77795,0.7762,0.7762,17954099999.0
2008-03-24 16:30:00,0.7762,0.7764,0.7755,0.7756,23840899998.0
2008-03-24 17:00:00,0.7756,0.77615,0.7745,0.77505,23822300000.0
2008-03-24 17:30:00,0.77505,0.77565,0.77485,0.7754,20288900006.0
2008-03-24 18:00:00,0.7754,0.7761,0.7753,0.77595,21751900000.0
2008-03-24 18:30:00,0.77595,0.7768,0.77585,0.77655,18329200000.0
2008-03-24 19:00:00,0.77655,0.7766,0.7757,0.77605,25407200000.0
2008-03-24 19:30:00,0.77605,0.77685,0.776,0.7766,6738700004.0
2008-03-24 20:00:00,0.7766,0.77715,0.7765,0.77685,4588900001.0
2008-03-24 20:30:00,0.77685,0.7771,0.7766,0.7769,4051999993.0
2008-03-24 21:00:00,0.77695,0.777,0.7766,0.7767,3056600000.0
2008-03-24 21:30:00,0.7767,0.7769,0.7766,0.7769,4304900000.0
2008-03-24 22:00:00,0.7769,0.7772,0.7768,0.7768,2345200000.0
2008-03-24 22:30:00,0.7768,0.777,0.7767,0.77675,3105000000.0
2008-03-24 23:00:00,0.77675,0.77675,0.776,0.7764,13911700001.0
2008-03-24 23:30:00,0.7764,0.7769,0.7761,0.7765,22152299920.0
2008-03-25 00:00:00,0.7765,0.7765,0.7759,0.77605,25657099969.0
2008-03-25 00:30:00,0.77605,0.7768,0.7757,0.7758,39490300159.0
2008-03-25 01:00:00,0.7758,0.7766,0.7758,0.7762,26443599967.0
2008-03-25 01:30:00,0.7762,0.7768,0.7762,0.77635,24008699834.0
2008-03-25 02:00:00,0.77635,0.77685,0.7763,0.77685,8117599985.0
2008-03-25 02:30:00,0.77685,0.777,0.776,0.7769,31392099959.0
2008-03-25 03:00:00,0.7768,0.7776,0.77495,0.7761,43169900628.0
2008-03-25 03:30:00,0.7761,0.7799,0.776,0.7768,34967600471.0
2008-03-25 04:00:00,0.7806,0.7806,0.777,0.7782,22603800032.0
2008-03-25 04:30:00,0.7782,0.7809,0.7782,0.7805,14467000000.0
2008-03-25 05:00:00,0.7805,0.7811,0.7802,0.7804,17291399999.0
2008-03-25 05:30:00,0.7805,0.78195,0.7802,0.7814,14771500018.0
2008-03-25 06:00:00,0.7814,0.7818,0.7805,0.7814,12997699972.0
2008-03-25 06:30:00,0.7814,0.7815,0.78065,0.7813,5627399966.0
2008-03-25 07:00:00,0.7813,0.7816,0.7802,0.78025,4785299993.0
2008-03-25 07:30:00,0.78025,0.7809,0.78025,0.7807,2575500000.0
2008-03-25 08:00:00,0.7807,0.7815,0.78035,0.7807,5362599973.0
2008-03-25 08:30:00,0.7807,0.78075,0.78005,0.7802,4863800007.0
2008-03-25 09:00:00,0.7802,0.78075,0.77975,0.7804,5753400003.0
2008-03-25 09:30:00,0.7804,0.7808,0.78015,0.78045,6280899942.0
2008-03-25 10:00:00,0.7805,0.7805,0.77985,0.78015,3512599998.0
2008-03-25 10:30:00,0.78015,0.78065,0.7796,0.7799,3311600001.0
2008-03-25 11:00:00,0.7799,0.77995,0.77935,0.77985,3192999999.0
2008-03-25 11:30:00,0.77985,0.7808,0.77965,0.78065,2825999999.0
2008-03-25 12:00:00,0.78065,0.7808,0.7804,0.7807,3582900000.0
2008-03-25 12:30:00,0.7807,0.7817,0.78035,0.7815,4275799999.0
2008-03-25 13:00:00,0.7815,0.7828,0.7814,0.7819,2737999999.0
2008-03-25 13:30:00,0.7819,0.7821,0.78125,0.7814,3938800000.0
2008-03-25 14:00:00,0.7814,0.7824,0.78125,0.78155,6094100000.0
2008-03-25 14:30:00,0.7815,0.78175,0.7807,0.7811,2937800000.0
2008-03-25 15:00:00,0.7811,0.78115,0.78055,0.78065,3249500000.0
2008-03-25 15:30:00,0.78065,0.7807,0.7793,0.7798,5756600000.0
2008-03-25 16:00:00,0.7798,0.78095,0.7797,0.7803,4011599997.0
2008-03-25 16:30:00,0.7803,0.7806,0.77955,0.7798,2914500000.0
2008-03-25 17:00:00,0.7798,0.78035,0.7798,0.7799,4539000000.0
2008-03-25 17:30:00,0.7799,0.78025,0.7797,0.7798,3384600000.0
2008-03-25 18:00:00,0.7798,0.78005,0.7796,0.7799,3126200000.0
2008-03-25 18:30:00,0.7799,0.7804,0.7797,0.7804,3962200000.0
2008-03-25 19:00:00,0.7804,0.7804,0.77975,0.7801,3420300000.0
2008-03-25 19:30:00,0.7801,0.7803,0.77935,0.7794,5025700000.0
2008-03-25 20:00:00,0.7794,0.77965,0.7791,0.77965,2873100000.0
2008-03-25 20:30:00,0.77965,0.77985,0.7794,0.77975,2551400000.0
2008-03-25 21:00:00,0.77975,0.7799,0.77935,0.7796,3527300000.0
2008-03-25 21:30:00,0.7796,0.78,0.7795,0.78,3093500000.0
2008-03-25 22:00:00,0.78,0.7801,0.77945,0.7799,3048000000.0
2008-03-25 22:30:00,0.7799,0.78075,0.7798,0.7801,3772900000.0
2008-03-25 23:00:00,0.7796,0.7798,0.7791,0.7792,14011799978.0
2008-03-25 23:30:00,0.7792,0.78,0.77885,0.7795,19214600151.0
2008-03-26 00:00:00,0.7795,0.7796,0.7789,0.7791,19257499999.0
2008-03-26 00:30:00,0.7791,0.78,0.7791,0.7798,19814199849.0
2008-03-26 01:00:00,0.7798,0.7798,0.7793,0.77955,18914799865.0
2008-03-26 01:30:00,0.77955,0.7797,0.77935,0.7795,8256499942.0
2008-03-26 02:00:00,0.7795,0.7805,0.77925,0.78,30994700025.0
2008-03-26 02:30:00,0.78,0.7805,0.7798,0.7801,22260399716.0
2008-03-26 03:00:00,0.7801,0.7805,0.7799,0.77995,8517199997.0
2008-03-26 03:30:00,0.77995,0.7803,0.77985,0.78,24863800000.0
2008-03-26 04:00:00,0.78,0.78015,0.7798,0.78,5541000000.0
2008-03-26 04:30:00,0.78,0.7804,0.77985,0.77995,6351400000.0
2008-03-26 05:00:00,0.77995,0.7802,0.77965,0.7799,12057099998.0
2008-03-26 05:30:00,0.7799,0.7802,0.7798,0.78,2295800000.0
2008-03-26 06:00:00,0.78,0.7802,0.77965,0.7799,6285599985.0
2008-03-26 06:30:00,0.7799,0.7799,0.7793,0.7797,12713399999.0
2008-03-26 07:00:00,0.7797,0.78005,0.7796,0.77975,2010100000.0
2008-03-26 07:30:00,0.77975,0.7799,0.7787,0.7794,6162600051.0
2008-03-26 08:00:00,0.7794,0.7795,0.77805,0.77815,4169999993.0
2008-03-26 08:30:00,0.77815,0.77895,0.77815,0.77855,5713199991.0
2008-03-26 09:00:00,0.77855,0.7792,0.77825,0.7786,3831899998.0
2008-03-26 09:30:00,0.77855,0.779,0.778,0.77865,5554099995.0
2008-03-26 10:00:00,0.77865,0.7794,0.7781,0.7786,6207500008.0
2008-03-26 10:30:00,0.7786,0.779,0.77815,0.77825,4498500006.0
2008-03-26 11:00:00,0.77825,0.78185,0.77805,0.781,7307599994.0
2008-03-26 11:30:00,0.781,0.7846,0.7808,0.78415,8631999999.0
2008-03-26 12:00:00,0.78415,0.78735,0.78415,0.7869,5386849996.0
2008-03-26 12:30:00,0.7869,0.78855,0.7864,0.78855,5278450000.0
2008-03-26 13:00:00,0.78855,0.7886,0.78705,0.78705,4286100000.0
2008-03-26 13:30:00,0.78705,0.78795,0.78685,0.787,5589700000.0
2008-03-26 14:00:00,0.787,0.7875,0.78675,0.78735,6728799990.0
2008-03-26 14:30:00,0.78735,0.7884,0.78735,0.7878,5812524999.0
2008-03-26 15:00:00,0.7878,0.7884,0.7877,0.7879,13301474998.0
2008-03-26 15:30:00,0.7879,0.7884,0.7876,0.7878,9289850007.0
2008-03-26 16:00:00,0.7878,0.7879,0.7869,0.78705,17100750000.0
2008-03-26 16:30:00,0.78705,0.78765,0.7867,0.7867,12759200000.0
2008-03-26 17:00:00,0.7867,0.7876,0.78665,0.78755,11358850000.0
2008-03-26 17:30:00,0.78755,0.78775,0.7871,0.7873,12551100000.0
2008-03-26 18:00:00,0.7873,0.78755,0.78625,0.7865,11452300000.0
2008-03-26 18:30:00,0.7865,0.78725,0.7863,0.78725,9862800000.0
2008-03-26 19:00:00,0.78725,0.78735,0.7856,0.786,12227000000.0
2008-03-26 19:30:00,0.786,0.78835,0.786,0.788,8503500005.0
2008-03-26 20:00:00,0.788,0.7884,0.7878,0.7882,11869700000.0
2008-03-26 20:30:00,0.7882,0.78845,0.78785,0.78825,15348200000.0
2008-03-26 21:00:00,0.78825,0.78845,0.7879,0.7882,7759200000.0
2008-03-26 21:30:00,0.7882,0.7887,0.7881,0.78865,7007000000.0
2008-03-26 22:00:00,0.78865,0.78895,0.78815,0.78865,10522300000.0
2008-03-26 22:30:00,0.7887,0.7892,0.7886,0.7886,20031600000.0
2008-03-26 23:00:00,0.7889,0.7891,0.78855,0.789,19637800000.0
2008-03-26 23:30:00,0.789,0.7894,0.78865,0.7889,21678299874.0
2008-03-27 00:00:00,0.7889,0.7894,0.7885,0.789,23601699984.0
2008-03-27 00:30:00,0.789,0.789,0.7887,0.7887,32144000000.0
2008-03-27 01:00:00,0.7887,0.7888,0.788,0.78805,26423399995.0
2008-03-27 01:30:00,0.78805,0.78845,0.7879,0.78795,16255700000.0
2008-03-27 02:00:00,0.78795,0.7881,0.78715,0.78785,4290200001.0
2008-03-27 02:30:00,0.78785,0.7883,0.7877,0.7878,3490199963.0
2008-03-27 03:00:00,0.7878,0.78995,0.7877,0.7891,20292000001.0
2008-03-27 03:30:00,0.7891,0.7896,0.7882,0.78835,8718799986.0
2008-03-27 04:00:00,0.78835,0.78835,0.7876,0.7878,20657399934.0
2008-03-27 04:30:00,0.7883,0.7884,0.78765,0.78785,15181699979.0
2008-03-27 05:00:00,0.78785,0.7882,0.78765,0.7881,6912099998.0
2008-03-27 05:30:00,0.7881,0.7886,0.7878,0.7885,2406700001.0
2008-03-27 06:00:00,0.7885,0.7888,0.7879,0.7885,4773399999.0
2008-03-27 06:30:00,0.7885,0.7886,0.7877,0.7879,2276300000.0
2008-03-27 07:00:00,0.7879,0.7881,0.7871,0.788,4979799999.0
2008-03-27 07:30:00,0.788,0.78825,0.7871,0.7876,10045900000.0
2008-03-27 08:00:00,0.7876,0.78785,0.7863,0.7871,17540149928.0
2008-03-27 08:30:00,0.7871,0.78735,0.78645,0.78665,8070579993.0
2008-03-27 09:00:00,0.78665,0.78725,0.78635,0.7872,4235600000.0
2008-03-27 09:30:00,0.7872,0.78755,0.78585,0.78615,5762300004.0
2008-03-27 10:00:00,0.78615,0.78615,0.7826,0.7826,9521589998.0
2008-03-27 10:30:00,0.7826,0.783,0.7819,0.7827,4740300000.0
2008-03-27 11:00:00,0.7827,0.7845,0.78235,0.78445,9572459996.0
2008-03-27 11:30:00,0.78445,0.785,0.7839,0.785,5026200000.0
2008-03-27 12:00:00,0.785,0.7858,0.7841,0.7842,6098100000.0
2008-03-27 12:30:00,0.7842,0.7842,0.7833,0.78385,25646780074.0
2008-03-27 13:00:00,0.7839,0.78395,0.78325,0.7833,33654600029.0
2008-03-27 13:30:00,0.78325,0.78335,0.78235,0.7824,24692500016.0
2008-03-27 14:00:00,0.7825,0.7829,0.7819,0.7823,26045400108.0
2008-03-27 14:30:00,0.7823,0.78235,0.7809,0.78145,25547600076.0
2008-03-27 15:00:00,0.7815,0.7835,0.78145,0.78245,7825400007.0
2008-03-27 15:30:00,0.78245,0.7833,0.78245,0.7831,6647320000.0
2008-03-27 16:00:00,0.7831,0.7844,0.7827,0.7844,3733160000.0
2008-03-27 16:30:00,0.7844,0.7853,0.7843,0.78475,2745020000.0
2008-03-27 17:00:00,0.78475,0.7851,0.7845,0.78475,1775440000.0
2008-03-27 17:30:00,0.78475,0.7865,0.7847,0.78605,2886600000.0
2008-03-27 18:00:00,0.78605,0.78755,0.78575,0.787,2832790000.0
2008-03-27 18:30:00,0.787,0.78735,0.78665,0.7873,4101860000.0
2008-03-27 19:00:00,0.7873,0.78755,0.78705,0.7875,2327380000.0
2008-03-27 19:30:00,0.7875,0.7878,0.7873,0.7878,1957610000.0
2008-03-27 20:00:00,0.7878,0.7878,0.7871,0.7872,2010770000.0
2008-03-27 20:30:00,0.78715,0.78775,0.7868,0.7874,2652220000.0
2008-03-27 21:00:00,0.7874,0.78755,0.78645,0.7867,7689840000.0
2008-03-27 21:30:00,0.7867,0.7879,0.7864,0.7873,2643519984.0
2008-03-27 22:00:00,0.7873,0.7873,0.7863,0.7866,2306780000.0
2008-03-27 22:30:00,0.7866,0.7867,0.7858,0.78625,16233780000.0
2008-03-27 23:00:00,0.78625,0.7863,0.7858,0.78585,16499700043.0
2008-03-27 23:30:00,0.78585,0.788,0.7858,0.7863,40074399419.0
2008-03-28 00:00:00,0.7878,0.788,0.7864,0.7875,17693050003.0
2008-03-28 00:30:00,0.7875,0.788,0.78735,0.78755,14409619970.0
2008-03-28 01:00:00,0.78755,0.7881,0.78745,0.7878,31984990003.0
2008-03-28 01:30:00,0.7878,0.78795,0.7875,0.78775,25769840040.0
2008-03-28 02:00:00,0.78775,0.7879,0.7868,0.7874,20183780091.0
2008-03-28 02:30:00,0.7871,0.7874,0.7863,0.787,29881720402.0
2008-03-28 03:00:00,0.7863,0.7873,0.7862,0.78705,15966129977.0
2008-03-28 03:30:00,0.78705,0.7872,0.786,0.7861,31039030119.0
2008-03-28 04:00:00,0.786,0.78705,0.7859,0.7861,33216659946.0
2008-03-28 04:30:00,0.7862,0.787,0.786,0.7861,33108220110.0
2008-03-28 05:00:00,0.7861,0.7867,0.7859,0.7866,35565760010.0
2008-03-28 05:30:00,0.7861,0.78685,0.786,0.78685,13562199976.0
2008-03-28 06:00:00,0.78685,0.78685,0.786,0.7866,9473080082.0
2008-03-28 06:30:00,0.7866,0.7872,0.78605,0.7862,2976200000.0
2008-03-28 07:00:00,0.7862,0.7863,0.786,0.7861,1210480000.0
2008-03-28 07:30:00,0.7861,0.7872,0.7861,0.7868,10040130038.0
2008-03-28 08:00:00,0.78685,0.7877,0.7865,0.7874,9246020000.0
2008-03-28 08:30:00,0.7874,0.78875,0.78725,0.78815,7092100001.0
2008-03-28 09:00:00,0.78815,0.79,0.78815,0.78905,5187040000.0
2008-03-28 09:30:00,0.78905,0.79135,0.7889,0.7909,6796240003.0
2008-03-28 10:00:00,0.7909,0.79095,0.7893,0.7904,12194349995.0
2008-03-28 10:30:00,0.7904,0.7904,0.7889,0.7893,6729430002.0
2008-03-28 11:00:00,0.7893,0.7902,0.7889,0.7889,3865900000.0
2008-03-28 11:30:00,0.7889,0.7914,0.7886,0.7906,4885900000.0
2008-03-28 12:00:00,0.7906,0.7916,0.7906,0.7907,5575400000.0
2008-03-28 12:30:00,0.7907,0.79285,0.7905,0.7914,5570400000.0
2008-03-28 13:00:00,0.7914,0.7921,0.79135,0.7915,4079265000.0
2008-03-28 13:30:00,0.7915,0.79175,0.7907,0.79175,4738600000.0
2008-03-28 14:00:00,0.79175,0.79185,0.7908,0.7914,3750200011.0
2008-03-28 14:30:00,0.7914,0.79175,0.79085,0.7912,6030600000.0
2008-03-28 15:00:00,0.7912,0.7912,0.7898,0.7898,4834100000.0
2008-03-28 15:30:00,0.7898,0.7905,0.78945,0.7902,3087400000.0
2008-03-28 16:00:00,0.7902,0.7904,0.7895,0.7898,3701700000.0
2008-03-28 16:30:00,0.7898,0.79095,0.7896,0.7909,2857300000.0
2008-03-28 17:00:00,0.7909,0.7917,0.7909,0.7911,3221760807.0
2008-03-28 17:30:00,0.7911,0.7926,0.7907,0.79225,3664400000.0
2008-03-28 18:00:00,0.79225,0.7923,0.791,0.7913,2850000000.0
2008-03-28 18:30:00,0.7913,0.7918,0.7911,0.79145,3738800000.0
2008-03-28 19:00:00,0.79145,0.7915,0.791,0.7914,4031100000.0
2008-03-28 19:30:00,0.7914,0.79185,0.79125,0.7916,3241000000.0
2008-03-28 20:00:00,0.79165,0.7918,0.7913,0.79175,3500000000.0
2008-03-28 20:30:00,0.79175,0.79175,0.79085,0.79125,4850100000.0
2008-03-28 21:00:00,0.7913,0.79265,0.7912,0.7924,4441200000.0
2008-03-28 21:30:00,0.7924,0.7929,0.7922,0.79265,2992400000.0
2008-03-28 22:00:00,0.7926,0.7927,0.79205,0.79215,10878000000.0
2008-03-28 22:30:00,0.79225,0.7926,0.7917,0.7917,25715790020.0
2008-03-30 23:00:00,0.79158,0.79212,0.79127,0.7916,36489700126.0
2008-03-30 23:30:00,0.7916,0.79205,0.7915,0.7919,27029800000.0
2008-03-31 00:00:00,0.7919,0.7924,0.7916,0.7924,25203500000.0
2008-03-31 00:30:00,0.7924,0.7926,0.7916,0.7918,25153300000.0
2008-03-31 01:00:00,0.79185,0.79205,0.79115,0.79145,23198800027.0
2008-03-31 01:30:00,0.79145,0.79155,0.79095,0.79105,18331350000.0
2008-03-31 02:00:00,0.79105,0.79105,0.79,0.79015,30893747578.0
2008-03-31 02:30:00,0.79015,0.7911,0.78965,0.7909,26120840079.0
2008-03-31 03:00:00,0.7909,0.79095,0.7901,0.7904,17835300066.0
2008-03-31 03:30:00,0.7904,0.79095,0.79,0.7908,36269000350.0
2008-03-31 04:00:00,0.7909,0.7917,0.7907,0.7914,37079200109.0
2008-03-31 04:30:00,0.7914,0.792,0.7914,0.7916,31335200495.0
2008-03-31 05:00:00,0.7916,0.7922,0.7915,0.7918,10630300111.0
2008-03-31 05:30:00,0.7918,0.7923,0.7918,0.792,16150599730.0
2008-03-31 06:00:00,0.792,0.79295,0.7917,0.7925,6932899983.0
2008-03-31 06:30:00,0.7925,0.7929,0.79245,0.79245,6318799992.0
2008-03-31 07:00:00,0.79245,0.7926,0.79205,0.79255,15324600341.0
2008-03-31 07:30:00,0.79255,0.79315,0.79255,0.79275,7970900000.0
2008-03-31 08:00:00,0.79275,0.7933,0.79255,0.7931,3273200000.0
2008-03-31 08:30:00,0.7931,0.7943,0.7931,0.7942,8456499989.0
2008-03-31 09:00:00,0.7942,0.7944,0.7936,0.7941,4652550000.0
2008-03-31 09:30:00,0.7941,0.7953,0.7939,0.79525,10843999995.0
2008-03-31 10:00:00,0.7952,0.79595,0.7951,0.79585,5086199997.0
2008-03-31 10:30:00,0.79585,0.79645,0.79545,0.79615,3523500002.0
2008-03-31 11:00:00,0.79615,0.7967,0.7959,0.79595,15532100031.0
2008-03-31 11:30:00,0.79595,0.7967,0.7953,0.79535,5814700001.0
2008-03-31 12:00:00,0.7953,0.7955,0.79455,0.7951,7897000000.0
2008-03-31 12:30:00,0.7951,0.79535,0.7945,0.79515,10838000004.0
2008-03-31 13:00:00,0.79515,0.79675,0.7949,0.7965,15853000009.0
2008-03-31 13:30:00,0.7965,0.79725,0.7964,0.7966,21898599980.0
2008-03-31 14:00:00,0.7966,0.79665,0.7957,0.796,20925200070.0
2008-03-31 14:30:00,0.796,0.7961,0.79535,0.7955,33509800207.0
2008-03-31 15:00:00,0.7954,0.79595,0.79505,0.7958,24951880089.0
2008-03-31 15:30:00,0.7958,0.79625,0.7953,0.7954,29283399992.0
2008-03-31 16:00:00,0.7954,0.797,0.7951,0.7969,19405176971.0
2008-03-31 16:30:00,0.7969,0.79815,0.79655,0.79725,19796699947.0
2008-03-31 17:00:00,0.79725,0.79735,0.79615,0.7966,34208099961.0
2008-03-31 17:30:00,0.7965,0.7966,0.79515,0.7959,34101199886.0
2008-03-31 18:00:00,0.7959,0.7963,0.79515,0.7959,8344400002.0
2008-03-31 18:30:00,0.7959,0.7962,0.7955,0.7957,7453400004.0
2008-03-31 19:00:00,0.7957,0.79625,0.7955,0.79565,7769900012.0
2008-03-31 19:30:00,0.79565,0.7961,0.79545,0.7957,6578199998.0
2008-03-31 20:00:00,0.7957,0.7958,0.795,0.79535,5528099999.0
2008-03-31 20:30:00,0.79535,0.79585,0.79505,0.79585,13620699968.0
2008-03-31 21:00:00,0.79585,0.79595,0.7954,0.7957,14283900000.0
2008-03-31 21:30:00,0.7957,0.7964,0.79545,0.79545,8794700000.0
2008-03-31 22:00:00,0.79545,0.7956,0.7951,0.79555,3281000000.0
2008-03-31 22:30:00,0.79555,0.7958,0.7953,0.7957,25488199971.0
2008-03-31 23:00:00,0.7957,0.79575,0.7952,0.7953,11768200190.0
2008-03-31 23:30:00,0.7953,0.7954,0.79465,0.7947,18409400000.0
2008-04-01 00:00:00,0.7947,0.79525,0.79415,0.79455,26482399949.0
2008-04-01 00:30:00,0.79455,0.79455,0.794,0.79415,22573600000.0
2008-04-01 01:00:00,0.79415,0.79465,0.79415,0.7946,4250100000.0
2008-04-01 01:30:00,0.7946,0.79475,0.79425,0.79455,10596399998.0
2008-04-01 02:00:00,0.79455,0.7952,0.79425,0.795,28970249964.0
2008-04-01 02:30:00,0.795,0.79565,0.79495,0.79565,10541900069.0
2008-04-01 03:00:00,0.79565,0.79575,0.79495,0.79575,12374800004.0
2008-04-01 03:30:00,0.79575,0.7958,0.79525,0.79535,19002599992.0
2008-04-01 04:00:00,0.79535,0.79565,0.79515,0.7952,12656299960.0
2008-04-01 04:30:00,0.7952,0.79535,0.79505,0.79515,977800000.0
2008-04-01 05:00:00,0.79515,0.7954,0.79495,0.79515,20870200001.0
2008-04-01 05:30:00,0.79515,0.79555,0.795,0.79525,15940999974.0
2008-04-01 06:00:00,0.79525,0.79555,0.795,0.7952,11387000001.0
2008-04-01 06:30:00,0.7952,0.7954,0.79505,0.79505,22130899968.0
2008-04-01 07:00:00,0.79505,0.79505,0.7935,0.79395,33438999724.0
2008-04-01 07:30:00,0.79395,0.7953,0.79375,0.79505,11692000001.0
2008-04-01 08:00:00,0.79505,0.7951,0.79235,0.7929,11543999997.0
2008-04-01 08:30:00,0.79285,0.7931,0.792,0.79245,14658172993.0
2008-04-01 09:00:00,0.79245,0.79345,0.79225,0.79305,11846399965.0
2008-04-01 09:30:00,0.79305,0.7939,0.7924,0.7937,18865399918.0
2008-04-01 10:00:00,0.7937,0.7937,0.79255,0.79255,21335999978.0
2008-04-01 10:30:00,0.79255,0.79335,0.79215,0.79265,18750099975.0
2008-04-01 11:00:00,0.79265,0.79335,0.79245,0.7933,27389599946.0
2008-04-01 11:30:00,0.7933,0.79345,0.7912,0.7914,15962599914.0
2008-04-01 12:00:00,0.7914,0.79185,0.78985,0.79015,10277799967.0
2008-04-01 12:30:00,0.79015,0.79015,0.7886,0.78905,8969999991.0
2008-04-01 13:00:00,0.78905,0.7891,0.78795,0.7891,14464899948.0
2008-04-01 13:30:00,0.7891,0.78965,0.7887,0.7895,23061849967.0
2008-04-01 14:00:00,0.78945,0.78955,0.7877,0.78875,21990199931.0
2008-04-01 14:30:00,0.78875,0.78925,0.788,0.7883,19652799825.0
2008-04-01 15:00:00,0.7883,0.7894,0.7878,0.788,5233500002.0
2008-04-01 15:30:00,0.788,0.7885,0.7876,0.78825,5630600003.0
2008-04-01 16:00:00,0.78825,0.78875,0.78715,0.7887,8458350017.0
2008-04-01 16:30:00,0.7887,0.78945,0.7883,0.7894,5271300000.0
2008-04-01 17:00:00,0.7894,0.7901,0.7891,0.7895,4805200000.0
2008-04-01 17:30:00,0.7895,0.78965,0.789,0.78965,4454200002.0
2008-04-01 18:00:00,0.7897,0.79,0.7878,0.7887,8355700000.0
2008-04-01 18:30:00,0.7887,0.7894,0.7886,0.7894,6978500000.0
2008-04-01 19:00:00,0.7894,0.78995,0.7892,0.7893,4087500000.0
2008-04-01 19:30:00,0.7893,0.78985,0.78905,0.78955,2051500000.0
2008-04-01 20:00:00,0.78955,0.78985,0.7893,0.7894,3894300000.0
2008-04-01 20:30:00,0.7894,0.7897,0.7891,0.7894,4513800000.0
2008-04-01 21:00:00,0.78935,0.7896,0.78895,0.7896,3895600006.0
2008-04-01 21:30:00,0.7896,0.7897,0.78895,0.78925,4304000000.0
2008-04-01 22:00:00,0.7893,0.7898,0.7891,0.7897,2254400000.0
2008-04-01 22:30:00,0.7897,0.7903,0.78955,0.79015,14796400021.0
2008-04-01 23:00:00,0.79015,0.7903,0.7898,0.79,43664900000.0
2008-04-01 23:30:00,0.79,0.7903,0.7897,0.78995,49904400000.0
2008-04-02 00:00:00,0.78995,0.7902,0.7892,0.7892,25670900028.0
2008-04-02 00:30:00,0.7892,0.78955,0.7892,0.7893,12998300002.0
2008-04-02 01:00:00,0.7893,0.7895,0.78885,0.78885,35299899991.0
2008-04-02 01:30:00,0.7891,0.7893,0.7886,0.7892,25891400056.0
2008-04-02 02:00:00,0.7892,0.7893,0.7884,0.7885,21720800180.0
2008-04-02 02:30:00,0.7885,0.78915,0.7884,0.789,28852200076.0
2008-04-02 03:00:00,0.7891,0.7892,0.7886,0.78905,19131100128.0
2008-04-02 03:30:00,0.78905,0.78905,0.7886,0.7889,24929300282.0
2008-04-02 04:00:00,0.7889,0.789,0.7886,0.78895,13855700109.0
2008-04-02 04:30:00,0.78895,0.7892,0.7887,0.7892,2888381347.0
2008-04-02 05:00:00,0.7892,0.7892,0.7887,0.7887,4448900000.0
2008-04-02 05:30:00,0.7887,0.7894,0.7887,0.7892,3448849999.0
2008-04-02 06:00:00,0.7892,0.7893,0.7891,0.7893,3243200000.0
2008-04-02 06:30:00,0.7893,0.7893,0.788,0.78805,7808797053.0
2008-04-02 07:00:00,0.78805,0.7888,0.78795,0.78865,9644000009.0
2008-04-02 07:30:00,0.7886,0.7887,0.7852,0.7861,6991449229.0
2008-04-02 08:00:00,0.7861,0.78695,0.78555,0.7869,4862492780.0
2008-04-02 08:30:00,0.7869,0.78715,0.7856,0.7865,7066800003.0
2008-04-02 09:00:00,0.7865,0.78825,0.78645,0.788,4893300004.0
2008-04-02 09:30:00,0.788,0.78855,0.78785,0.78815,6271100007.0
2008-04-02 10:00:00,0.78815,0.789,0.78785,0.78885,3429324999.0
2008-04-02 10:30:00,0.78885,0.7892,0.7886,0.7888,4434100000.0
2008-04-02 11:00:00,0.7888,0.78915,0.7887,0.78875,5855600000.0
2008-04-02 11:30:00,0.78875,0.7896,0.7887,0.78925,5098824999.0
2008-04-02 12:00:00,0.78925,0.7897,0.789,0.7891,10328199963.0
2008-04-02 12:30:00,0.7891,0.7892,0.78835,0.78885,10209399971.0
2008-04-02 13:00:00,0.78885,0.78985,0.7888,0.7896,3288699999.0
2008-04-02 13:30:00,0.7896,0.7896,0.7889,0.78935,5448899998.0
2008-04-02 14:00:00,0.78935,0.78945,0.7873,0.7873,10578099992.0
2008-04-02 14:30:00,0.7873,0.7876,0.7867,0.78745,10686599986.0
2008-04-02 15:00:00,0.78745,0.7883,0.78745,0.788,5988699999.0
2008-04-02 15:30:00,0.788,0.7893,0.78785,0.7879,6720800001.0
2008-04-02 16:00:00,0.7879,0.78855,0.7874,0.7877,6489399983.0
2008-04-02 16:30:00,0.7877,0.7884,0.7873,0.7877,47887599737.0
2008-04-02 17:00:00,0.7879,0.7885,0.7875,0.7877,47759999970.0
2008-04-02 17:30:00,0.7876,0.7881,0.7873,0.78775,39559500014.0
2008-04-02 18:00:00,0.78775,0.78835,0.7875,0.7882,40700400015.0
2008-04-02 18:30:00,0.7882,0.7888,0.788,0.7888,35326800000.0
2008-04-02 19:00:00,0.7888,0.7888,0.78755,0.7877,38805600000.0
2008-04-02 19:30:00,0.7877,0.7881,0.7875,0.7879,36935999998.0
2008-04-02 20:00:00,0.7879,0.7883,0.7876,0.788,40162499626.0
2008-04-02 20:30:00,0.788,0.788,0.7873,0.7877,36108800000.0
2008-04-02 21:00:00,0.7877,0.7883,0.78765,0.78805,33526700000.0
2008-04-02 21:30:00,0.78805,0.78925,0.78805,0.7891,28086400000.0
2008-04-02 22:00:00,0.7891,0.7892,0.78865,0.7888,29252800000.0
2008-04-02 22:30:00,0.7888,0.7893,0.7887,0.789,20855800000.0
2008-04-02 23:00:00,0.789,0.7892,0.7886,0.7888,21940800040.0
2008-04-02 23:30:00,0.7888,0.789,0.78855,0.7886,19624600015.0
2008-04-03 00:00:00,0.7888,0.7891,0.7884,0.7888,31578400042.0
2008-04-03 00:30:00,0.7888,0.789,0.7885,0.7885,37385100310.0
2008-04-03 01:00:00,0.7885,0.7892,0.7885,0.7888,23194999924.0
2008-04-03 01:30:00,0.7888,0.789,0.78855,0.78885,27592899882.0
2008-04-03 02:00:00,0.78885,0.7889,0.7882,0.7883,40132000026.0
2008-04-03 02:30:00,0.7882,0.7885,0.7878,0.7878,33515000396.0
2008-04-03 03:00:00,0.7879,0.7879,0.7874,0.7878,35885200281.0
2008-04-03 03:30:00,0.7877,0.7881,0.7877,0.7879,35479099644.0
2008-04-03 04:00:00,0.7879,0.7883,0.78785,0.788,28264900085.0
2008-04-03 04:30:00,0.788,0.7883,0.7875,0.78755,30802099964.0
2008-04-03 05:00:00,0.78755,0.78755,0.78725,0.78725,18064499903.0
2008-04-03 05:30:00,0.78725,0.78765,0.78725,0.7875,35974299529.0
2008-04-03 06:00:00,0.7875,0.78775,0.78685,0.7871,17189799853.0
2008-04-03 06:30:00,0.7871,0.7873,0.7868,0.78705,25047399928.0
2008-04-03 07:00:00,0.78705,0.78735,0.78655,0.7866,11286599976.0
2008-04-03 07:30:00,0.7866,0.78715,0.78645,0.78655,6533199986.0
2008-04-03 08:00:00,0.78655,0.787,0.78605,0.7868,13232799886.0
2008-04-03 08:30:00,0.7868,0.7879,0.7867,0.7875,8718599993.0
2008-04-03 09:00:00,0.7875,0.7878,0.7872,0.7877,10286899988.0
2008-04-03 09:30:00,0.7877,0.78885,0.7872,0.7879,4384800006.0
2008-04-03 10:00:00,0.7879,0.7887,0.78765,0.7887,5421900010.0
2008-04-03 10:30:00,0.7887,0.7909,0.7863,0.78665,10274600001.0
2008-04-03 11:00:00,0.78665,0.7875,0.7862,0.7873,18424915947.0
2008-04-03 11:30:00,0.7873,0.7875,0.7848,0.78515,12844350071.0
2008-04-03 12:00:00,0.7852,0.78665,0.7852,0.78545,11561200084.0
2008-04-03 12:30:00,0.78545,0.78555,0.7842,0.7849,9786500035.0
2008-04-03 13:00:00,0.7849,0.7852,0.78385,0.7839,7474500006.0
2008-04-03 13:30:00,0.7839,0.7839,0.7823,0.783,5840699999.0
2008-04-03 14:00:00,0.783,0.78375,0.7828,0.7836,10312300043.0
2008-04-03 14:30:00,0.78365,0.78605,0.78365,0.7855,7919350001.0
2008-04-03 15:00:00,0.7855,0.7858,0.78485,0.785,5398250000.0
2008-04-03 15:30:00,0.785,0.785,0.78395,0.7845,8395599981.0
2008-04-03 16:00:00,0.7845,0.78455,0.7829,0.78355,12398000002.0
2008-04-03 16:30:00,0.78355,0.78365,0.7828,0.7835,8523099996.0
2008-04-03 17:00:00,0.78355,0.78485,0.7831,0.7847,6838000001.0
2008-04-03 17:30:00,0.7847,0.78505,0.78395,0.7849,6269099992.0
2008-04-03 18:00:00,0.7849,0.7857,0.78455,0.7857,5310200000.0
2008-04-03 18:30:00,0.7857,0.7859,0.7852,0.7854,5341000000.0
2008-04-03 19:00:00,0.7854,0.78575,0.78525,0.7854,3518900000.0
2008-04-03 19:30:00,0.7854,0.7857,0.7851,0.78525,8138500000.0
2008-04-03 20:00:00,0.78525,0.78575,0.7852,0.7856,3206800000.0
2008-04-03 20:30:00,0.7856,0.78575,0.7855,0.7857,2312000000.0
2008-04-03 21:00:00,0.7857,0.7861,0.78555,0.786,3355800000.0
2008-04-03 21:30:00,0.786,0.7864,0.78535,0.7854,3224800000.0
2008-04-03 22:00:00,0.7854,0.7857,0.78495,0.7851,11077200000.0
2008-04-03 22:30:00,0.7851,0.7856,0.7851,0.78535,20414300000.0
2008-04-03 23:00:00,0.78535,0.7854,0.78507,0.7853,9225100000.0
2008-04-03 23:30:00,0.7853,0.7859,0.7852,0.7856,14581699998.0
2008-04-04 00:00:00,0.7856,0.78575,0.7854,0.78565,7525700052.0
2008-04-04 00:30:00,0.78565,0.78565,0.7849,0.78535,18781600000.0
2008-04-04 01:00:00,0.78535,0.78535,0.7848,0.7848,25965600004.0
2008-04-04 01:30:00,0.7848,0.7855,0.7847,0.78525,31009999999.0
2008-04-04 02:00:00,0.78525,0.7856,0.7847,0.7856,41957100397.0
2008-04-04 02:30:00,0.7858,0.7858,0.7847,0.7847,40151100244.0
2008-04-04 03:00:00,0.7847,0.7849,0.7844,0.7844,31237800068.0
2008-04-04 03:30:00,0.7844,0.78465,0.784,0.78455,22712500021.0
2008-04-04 04:00:00,0.78455,0.7854,0.78455,0.7851,31506200017.0
2008-04-04 04:30:00,0.7852,0.78575,0.7851,0.7855,13530299863.0
2008-04-04 05:00:00,0.7855,0.78575,0.7851,0.7853,2054100000.0
2008-04-04 05:30:00,0.7853,0.7853,0.7847,0.7849,3576200000.0
2008-04-04 06:00:00,0.7849,0.7855,0.7848,0.7854,5834099998.0
2008-04-04 06:30:00,0.7854,0.7857,0.78495,0.78495,2812000000.0
2008-04-04 07:00:00,0.78495,0.7858,0.7849,0.7857,8836350000.0
2008-04-04 07:30:00,0.7857,0.78575,0.78545,0.7855,6829700002.0
2008-04-04 08:00:00,0.7855,0.78585,0.7843,0.7845,5633000000.0
2008-04-04 08:30:00,0.7845,0.78535,0.7843,0.7847,11278400005.0
2008-04-04 09:00:00,0.7847,0.78555,0.7844,0.7854,6381200000.0
2008-04-04 09:30:00,0.7854,0.7865,0.7845,0.7851,6143800010.0
2008-04-04 10:00:00,0.7851,0.78575,0.7847,0.78535,4958600000.0
2008-04-04 10:30:00,0.7853,0.7855,0.785,0.7851,3858700000.0
2008-04-04 11:00:00,0.7851,0.7855,0.785,0.78525,5200100000.0
2008-04-04 11:30:00,0.78525,0.78625,0.7852,0.7859,5401800000.0
2008-04-04 12:00:00,0.7859,0.7866,0.78568,0.7865,5431499979.0
2008-04-04 12:30:00,0.7865,0.78655,0.78575,0.78615,6910600000.0
2008-04-04 13:00:00,0.78615,0.78665,0.78565,0.7859,6207300000.0
2008-04-04 13:30:00,0.7859,0.7863,0.7855,0.78615,9727600000.0
2008-04-04 14:00:00,0.7862,0.7863,0.78495,0.78558,11319899995.0
2008-04-04 14:30:00,0.7849,0.78805,0.7849,0.7872,11248099997.0
2008-04-04 15:00:00,0.7872,0.7885,0.78705,0.7876,4005600000.0
2008-04-04 15:30:00,0.7876,0.78795,0.78715,0.7876,3664775000.0
2008-04-04 16:00:00,0.78755,0.7888,0.78755,0.78815,3161900000.0
2008-04-04 16:30:00,0.78815,0.7894,0.7881,0.7893,4928300000.0
2008-04-04 17:00:00,0.7893,0.7895,0.7881,0.78855,3688000000.0
2008-04-04 17:30:00,0.78855,0.78925,0.7878,0.7888,3589700000.0
2008-04-04 18:00:00,0.7888,0.78925,0.7886,0.78865,5764400000.0
2008-04-04 18:30:00,0.78865,0.789,0.78795,0.788,2061800000.0
2008-04-04 19:00:00,0.788,0.7889,0.788,0.7885,2669900000.0
2008-04-04 19:30:00,0.7885,0.78875,0.78825,0.7886,2644700000.0
2008-04-04 20:00:00,0.7886,0.7894,0.78845,0.7893,1806500000.0
2008-04-04 20:30:00,0.7893,0.78935,0.78905,0.7893,2209300000.0
2008-04-04 21:00:00,0.7893,0.7894,0.78895,0.7892,5780400000.0
2008-04-04 21:30:00,0.7892,0.7894,0.7888,0.7892,6768400000.0
2008-04-04 22:00:00,0.78915,0.78945,0.78915,0.7894,15603400000.0
2008-04-04 22:30:00,0.7894,0.7895,0.78893,0.78933,38462488827.0
2008-04-06 23:00:00,0.78831,0.78875,0.78804,0.7882,8986459641.0
2008-04-06 23:30:00,0.7884,0.7884,0.7883,0.7883,1721600000.0
2008-04-07 00:00:00,0.7888,0.7889,0.7883,0.7884,11283200000.0
2008-04-07 00:30:00,0.7883,0.7892,0.7883,0.7891,28006000083.0
2008-04-07 01:00:00,0.7889,0.7893,0.7888,0.78915,27002400239.0
2008-04-07 01:30:00,0.78915,0.78925,0.789,0.7891,30652599970.0
2008-04-07 02:00:00,0.7891,0.7891,0.7882,0.78825,36840700246.0
2008-04-07 02:30:00,0.78825,0.7891,0.78825,0.7886,12965799884.0
2008-04-07 03:00:00,0.78865,0.7888,0.78815,0.7884,10553699967.0
2008-04-07 03:30:00,0.7884,0.7887,0.7875,0.7877,7815199992.0
2008-04-07 04:00:00,0.7877,0.7877,0.78665,0.7874,9555699964.0
2008-04-07 04:30:00,0.7874,0.7878,0.7874,0.7875,11097399998.0
2008-04-07 05:00:00,0.7875,0.78785,0.78735,0.78775,9198099625.0
2008-04-07 05:30:00,0.78775,0.78775,0.7873,0.78735,18935599852.0
2008-04-07 06:00:00,0.78735,0.78775,0.78735,0.7876,10220399964.0
2008-04-07 06:30:00,0.7876,0.78775,0.7874,0.7875,13007499488.0
2008-04-07 07:00:00,0.7875,0.7878,0.7874,0.78775,4762099982.0
2008-04-07 07:30:00,0.78775,0.788,0.78745,0.78785,5609499971.0
2008-04-07 08:00:00,0.78785,0.7883,0.78765,0.78815,5958000002.0
2008-04-07 08:30:00,0.78815,0.78885,0.788,0.78865,5539899969.0
2008-04-07 09:00:00,0.78865,0.78915,0.7876,0.78815,7109000040.0
2008-04-07 09:30:00,0.7882,0.78985,0.788,0.7889,8309600032.0
2008-04-07 10:00:00,0.7889,0.79055,0.7887,0.7897,8590000004.0
2008-04-07 10:30:00,0.78975,0.7898,0.7888,0.78975,7607400004.0
2008-04-07 11:00:00,0.78975,0.7902,0.7895,0.7902,12266000006.0
2008-04-07 11:30:00,0.7902,0.791,0.79015,0.7907,17031999992.0
2008-04-07 12:00:00,0.7907,0.7912,0.7902,0.79045,9336799993.0
2008-04-07 12:30:00,0.79045,0.7909,0.79025,0.7903,6195299999.0
2008-04-07 13:00:00,0.7903,0.7903,0.7896,0.7896,7409899996.0
2008-04-07 13:30:00,0.7896,0.7897,0.7891,0.78955,10531300016.0
2008-04-07 14:00:00,0.78955,0.78975,0.7892,0.78935,8109400001.0
2008-04-07 14:30:00,0.7893,0.7896,0.7884,0.7892,5900400002.0
2008-04-07 15:00:00,0.7892,0.78955,0.7889,0.7895,5164100001.0
2008-04-07 15:30:00,0.7895,0.7904,0.78945,0.78995,4788999990.0
2008-04-07 16:00:00,0.78995,0.7904,0.7899,0.79005,3574000000.0
2008-04-07 16:30:00,0.79005,0.79025,0.78935,0.7897,9769999998.0
2008-04-07 17:00:00,0.7897,0.7909,0.7897,0.79085,6392999995.0
2008-04-07 17:30:00,0.79085,0.7915,0.7906,0.7913,4761400000.0
2008-04-07 18:00:00,0.79135,0.7915,0.7911,0.7912,3736200000.0
2008-04-07 18:30:00,0.7912,0.79125,0.79035,0.7905,5630400000.0
2008-04-07 19:00:00,0.7905,0.7908,0.79045,0.79065,6642800000.0
2008-04-07 19:30:00,0.79065,0.7909,0.7904,0.79075,4026600000.0
2008-04-07 20:00:00,0.79075,0.7911,0.7905,0.79085,3656700000.0
2008-04-07 20:30:00,0.79085,0.7909,0.79055,0.7909,5728400000.0
2008-04-07 21:00:00,0.7909,0.79115,0.7904,0.7904,5882600000.0
2008-04-07 21:30:00,0.7904,0.79045,0.7899,0.78995,5148100000.0
2008-04-07 22:00:00,0.78995,0.79,0.7897,0.78995,6359900000.0
2008-04-07 22:30:00,0.78995,0.79075,0.7899,0.7899,5069000000.0
2008-04-07 23:00:00,0.79,0.7901,0.7896,0.78985,13812599997.0
2008-04-07 23:30:00,0.78985,0.7901,0.7896,0.7896,43197499870.0
2008-04-08 00:00:00,0.7898,0.7901,0.7896,0.78985,19418999975.0
2008-04-08 00:30:00,0.78985,0.79,0.7896,0.78965,29129899968.0
2008-04-08 01:00:00,0.78965,0.7898,0.7895,0.78965,27922200000.0
2008-04-08 01:30:00,0.78965,0.79,0.7896,0.79,22210699782.0
2008-04-08 02:00:00,0.79,0.7931,0.7899,0.7925,33556199846.0
2008-04-08 02:30:00,0.7925,0.79305,0.7922,0.79255,37264399847.0
2008-04-08 03:00:00,0.79255,0.7931,0.79255,0.7928,35922299601.0
2008-04-08 03:30:00,0.7928,0.793,0.7924,0.7925,24562799988.0
2008-04-08 04:00:00,0.7925,0.7926,0.79205,0.7925,32609399856.0
2008-04-08 04:30:00,0.7925,0.793,0.79225,0.7929,32061999755.0
2008-04-08 05:00:00,0.79295,0.7931,0.7921,0.7922,36809599880.0
2008-04-08 05:30:00,0.7922,0.7922,0.7912,0.7914,42078799568.0
2008-04-08 06:00:00,0.7915,0.792,0.7913,0.7917,25953699976.0
2008-04-08 06:30:00,0.7917,0.7923,0.7915,0.792,37521599629.0
2008-04-08 07:00:00,0.7921,0.7923,0.7917,0.7919,36883899844.0
2008-04-08 07:30:00,0.7919,0.7928,0.79175,0.79265,33132299996.0
2008-04-08 08:00:00,0.79265,0.79275,0.7921,0.7923,30682599973.0
2008-04-08 08:30:00,0.7923,0.79385,0.7923,0.7937,37646200040.0
2008-04-08 09:00:00,0.7937,0.79665,0.7937,0.7963,13230869664.0
2008-04-08 09:30:00,0.7963,0.79735,0.79625,0.79665,4611100000.0
2008-04-08 10:00:00,0.79665,0.7978,0.79665,0.79715,5449950001.0
2008-04-08 10:30:00,0.79715,0.7977,0.79655,0.7969,6337100000.0
2008-04-08 11:00:00,0.7969,0.7973,0.7965,0.7969,6900400000.0
2008-04-08 11:30:00,0.7969,0.7973,0.79655,0.7968,6632500000.0
2008-04-08 12:00:00,0.7968,0.7969,0.7962,0.7965,4934124999.0
2008-04-08 12:30:00,0.7965,0.79835,0.79645,0.798,4118300000.0
2008-04-08 13:00:00,0.798,0.7988,0.7976,0.7977,3496875000.0
2008-04-08 13:30:00,0.7977,0.7985,0.7975,0.7978,3962000000.0
2008-04-08 14:00:00,0.7979,0.79815,0.79715,0.79725,3411500000.0
2008-04-08 14:30:00,0.79725,0.7979,0.7969,0.7975,3177900000.0
2008-04-08 15:00:00,0.7975,0.79755,0.7967,0.7972,3290250000.0
2008-04-08 15:30:00,0.7972,0.79805,0.7972,0.7979,11517100008.0
2008-04-08 16:00:00,0.7979,0.79895,0.7979,0.79855,5902699996.0
2008-04-08 16:30:00,0.79855,0.7986,0.7978,0.7981,4245100000.0
2008-04-08 17:00:00,0.7981,0.7982,0.7973,0.79735,3661400000.0
2008-04-08 17:30:00,0.79735,0.7977,0.79725,0.7976,3779800000.0
2008-04-08 18:00:00,0.7976,0.79815,0.79725,0.7981,8606500001.0
2008-04-08 18:30:00,0.7981,0.79835,0.79785,0.7981,9383600000.0
2008-04-08 19:00:00,0.7981,0.7983,0.79795,0.79815,4516100000.0
2008-04-08 19:30:00,0.79815,0.7983,0.79745,0.7975,5990199992.0
2008-04-08 20:00:00,0.7975,0.7982,0.7973,0.79785,9475300000.0
2008-04-08 20:30:00,0.79785,0.79825,0.79765,0.79825,11054000000.0
2008-04-08 21:00:00,0.79825,0.7983,0.7978,0.79795,13639099993.0
2008-04-08 21:30:00,0.79795,0.798,0.7977,0.7978,5509300000.0
2008-04-08 22:00:00,0.7978,0.7979,0.7975,0.7976,8564800002.0
2008-04-08 22:30:00,0.7976,0.7981,0.79745,0.79775,19665899989.0
2008-04-08 23:00:00,0.7975,0.7976,0.7973,0.79755,24971800008.0
2008-04-08 23:30:00,0.79755,0.7977,0.7975,0.7977,24246500000.0
2008-04-09 00:00:00,0.7977,0.7977,0.7972,0.7973,30753999901.0
2008-04-09 00:30:00,0.7973,0.79805,0.79725,0.79795,14053299998.0
2008-04-09 01:00:00,0.79795,0.7981,0.7977,0.7978,27541500000.0
2008-04-09 01:30:00,0.7978,0.79805,0.7976,0.7978,26956900000.0
2008-04-09 02:00:00,0.7978,0.799,0.79765,0.7988,30458000003.0
2008-04-09 02:30:00,0.7987,0.7994,0.7982,0.7983,31663799967.0
2008-04-09 03:00:00,0.7983,0.7988,0.7983,0.7985,29987599967.0
2008-04-09 03:30:00,0.7985,0.79875,0.79805,0.7981,40954500004.0
2008-04-09 04:00:00,0.7981,0.7985,0.79805,0.7984,23874100004.0
2008-04-09 04:30:00,0.7983,0.7985,0.7978,0.7981,44184599965.0
2008-04-09 05:00:00,0.798,0.79855,0.798,0.7985,31425999967.0
2008-04-09 05:30:00,0.7985,0.7986,0.7982,0.79825,29204200002.0
2008-04-09 06:00:00,0.79825,0.7991,0.79825,0.79875,11989600001.0
2008-04-09 06:30:00,0.79875,0.799,0.79845,0.79865,7529000016.0
2008-04-09 07:00:00,0.7987,0.79875,0.79835,0.79865,10268999914.0
2008-04-09 07:30:00,0.79865,0.799,0.7984,0.79845,5404000000.0
2008-04-09 08:00:00,0.79845,0.79935,0.79825,0.7993,7260000000.0
2008-04-09 08:30:00,0.7993,0.8,0.799,0.79955,5128199993.0
2008-04-09 09:00:00,0.79955,0.7997,0.7986,0.7992,6040499991.0
2008-04-09 09:30:00,0.7992,0.7994,0.79855,0.79865,5406399983.0
2008-04-09 10:00:00,0.79865,0.7987,0.7977,0.7981,10271199966.0
2008-04-09 10:30:00,0.7981,0.79815,0.7968,0.79795,9025599984.0
2008-04-09 11:00:00,0.79795,0.7987,0.7977,0.79855,13975600023.0
2008-04-09 11:30:00,0.79855,0.79865,0.798,0.7985,6573000006.0
2008-04-09 12:00:00,0.7985,0.7986,0.79835,0.79845,5445400002.0
2008-04-09 12:30:00,0.79845,0.7986,0.79805,0.79825,7240100003.0
2008-04-09 13:00:00,0.79825,0.79835,0.79665,0.7971,16385599908.0
2008-04-09 13:30:00,0.79705,0.79755,0.79705,0.7973,6981720021.0
2008-04-09 14:00:00,0.7973,0.7982,0.79705,0.79815,9577499960.0
2008-04-09 14:30:00,0.79815,0.79865,0.79785,0.79855,9402100002.0
2008-04-09 15:00:00,0.79855,0.7992,0.79855,0.79885,10580400005.0
2008-04-09 15:30:00,0.79885,0.7992,0.7981,0.79845,13152300007.0
2008-04-09 16:00:00,0.79845,0.79875,0.7976,0.7982,14436799998.0
2008-04-09 16:30:00,0.7982,0.7994,0.79815,0.79915,13379100008.0
2008-04-09 17:00:00,0.7991,0.7997,0.79865,0.79965,9169300010.0
2008-04-09 17:30:00,0.79965,0.8013,0.7996,0.80115,10625000012.0
2008-04-09 18:00:00,0.80115,0.80125,0.8006,0.8009,5888199998.0
2008-04-09 18:30:00,0.8009,0.80195,0.8006,0.80175,7758400003.0
2008-04-09 19:00:00,0.80175,0.80195,0.80095,0.8014,5454299991.0
2008-04-09 19:30:00,0.8014,0.8017,0.8012,0.80155,3606699999.0
2008-04-09 20:00:00,0.80155,0.80235,0.8013,0.80185,5761200001.0
2008-04-09 20:30:00,0.80185,0.802,0.8012,0.80125,6657100002.0
2008-04-09 21:00:00,0.8012,0.80155,0.80105,0.80135,7849200007.0
2008-04-09 21:30:00,0.80135,0.8015,0.80065,0.8008,4755000000.0
2008-04-09 22:00:00,0.8008,0.80105,0.80045,0.80045,2355900001.0
2008-04-09 22:30:00,0.8005,0.8012,0.80035,0.801,1649800000.0
2008-04-09 23:00:00,0.801,0.80135,0.8007,0.80125,7987399999.0
2008-04-09 23:30:00,0.80125,0.8016,0.8011,0.8015,3949199994.0
2008-04-10 00:00:00,0.8015,0.8016,0.8007,0.8009,10616999976.0
2008-04-10 00:30:00,0.8009,0.8017,0.8009,0.8015,7062399999.0
2008-04-10 01:00:00,0.8015,0.8015,0.8012,0.8013,4254200000.0
2008-04-10 01:30:00,0.8013,0.8014,0.8009,0.8014,6269299982.0
2008-04-10 02:00:00,0.8014,0.802,0.8013,0.8016,14922300002.0
2008-04-10 02:30:00,0.8016,0.802,0.8012,0.8016,23986399834.0
2008-04-10 03:00:00,0.8016,0.8021,0.8013,0.80185,22120899833.0
2008-04-10 03:30:00,0.80185,0.8021,0.8014,0.8015,20295300036.0
2008-04-10 04:00:00,0.8015,0.8016,0.80095,0.8012,16186399990.0
2008-04-10 04:30:00,0.8012,0.8012,0.8004,0.8004,17515000045.0
2008-04-10 05:00:00,0.8004,0.80105,0.8004,0.80105,18951199996.0
2008-04-10 05:30:00,0.80105,0.8013,0.8006,0.801,21176399980.0
2008-04-10 06:00:00,0.801,0.8011,0.8004,0.8007,22295399972.0
2008-04-10 06:30:00,0.8007,0.80135,0.8004,0.801,27914399931.0
2008-04-10 07:00:00,0.801,0.8014,0.8008,0.801,27734700004.0
2008-04-10 07:30:00,0.801,0.80265,0.801,0.80225,27222599924.0
2008-04-10 08:00:00,0.80225,0.80255,0.8013,0.80145,8309500002.0
2008-04-10 08:30:00,0.80145,0.80185,0.80105,0.8014,13452900024.0
2008-04-10 09:00:00,0.8014,0.8018,0.8012,0.80145,12792800004.0
2008-04-10 09:30:00,0.80145,0.80175,0.8005,0.80165,8416599987.0
2008-04-10 10:00:00,0.80165,0.8017,0.80095,0.80155,13476399982.0
2008-04-10 10:30:00,0.80155,0.80285,0.8013,0.8024,8594700000.0
2008-04-10 11:00:00,0.8024,0.8028,0.8009,0.80145,13930349996.0
2008-04-10 11:30:00,0.80145,0.80175,0.80095,0.8014,11366400017.0
2008-04-10 12:00:00,0.8014,0.8018,0.80135,0.80165,9130799988.0
2008-04-10 12:30:00,0.80165,0.8026,0.8015,0.8021,13357599999.0
2008-04-10 13:00:00,0.80215,0.8028,0.8005,0.8027,6564752000.0
2008-04-10 13:30:00,0.8027,0.80285,0.8015,0.8017,7284400000.0
2008-04-10 14:00:00,0.8017,0.80175,0.8004,0.8005,7054100000.0
2008-04-10 14:30:00,0.8005,0.8009,0.79955,0.8005,6340899999.0
2008-04-10 15:00:00,0.8005,0.80075,0.79875,0.79945,4992300000.0
2008-04-10 15:30:00,0.79945,0.79995,0.7987,0.7997,5378199999.0
2008-04-10 16:00:00,0.7997,0.7998,0.7987,0.7988,4562899998.0
2008-04-10 16:30:00,0.7988,0.79965,0.79785,0.79795,5541200000.0
2008-04-10 17:00:00,0.79795,0.7991,0.7967,0.79785,6391699999.0
2008-04-10 17:30:00,0.79785,0.7981,0.79685,0.7974,11943800013.0
2008-04-10 18:00:00,0.7974,0.79845,0.7973,0.7982,5258300000.0
2008-04-10 18:30:00,0.7982,0.7983,0.7972,0.7975,5312999998.0
2008-04-10 19:00:00,0.7975,0.798,0.7974,0.7977,5108200000.0
2008-04-10 19:30:00,0.7977,0.7982,0.79725,0.7981,5581600003.0
2008-04-10 20:00:00,0.7981,0.79865,0.7978,0.7985,4455000000.0
2008-04-10 20:30:00,0.7985,0.79875,0.79775,0.79815,6235100000.0
2008-04-10 21:00:00,0.79815,0.7983,0.79775,0.7981,6503200000.0
2008-04-10 21:30:00,0.7981,0.79825,0.79785,0.7979,5511000000.0
2008-04-10 22:00:00,0.7979,0.79835,0.7979,0.7982,3258800000.0
2008-04-10 22:30:00,0.7982,0.7988,0.7981,0.79875,7885400000.0
2008-04-10 23:00:00,0.79875,0.79875,0.7983,0.79845,10386200000.0
2008-04-10 23:30:00,0.79845,0.7986,0.7981,0.7983,26562690571.0
2008-04-11 00:00:00,0.7983,0.7986,0.7982,0.7985,22313200001.0
2008-04-11 00:30:00,0.7985,0.7987,0.798,0.7983,33205299850.0
2008-04-11 01:00:00,0.79825,0.7985,0.798,0.79815,35410100070.0
2008-04-11 01:30:00,0.79815,0.7988,0.79795,0.7985,39257600059.0
2008-04-11 02:00:00,0.7985,0.79895,0.7983,0.7984,43039499929.0
2008-04-11 02:30:00,0.7983,0.7988,0.7978,0.7982,37275599950.0
2008-04-11 03:00:00,0.7983,0.799,0.7982,0.79875,30437100078.0
2008-04-11 03:30:00,0.79875,0.79875,0.79795,0.798,22250900005.0
2008-04-11 04:00:00,0.798,0.7982,0.7977,0.7981,25838399741.0
2008-04-11 04:30:00,0.7982,0.79845,0.7981,0.79825,19876500012.0
2008-04-11 05:00:00,0.7984,0.79875,0.79825,0.7984,23763799999.0
2008-04-11 05:30:00,0.7984,0.7986,0.7983,0.79845,18384000021.0
2008-04-11 06:00:00,0.79845,0.79865,0.79785,0.7981,5024000000.0
2008-04-11 06:30:00,0.7981,0.7986,0.79795,0.7984,4420600000.0
2008-04-11 07:00:00,0.7984,0.7993,0.79825,0.79855,14366600006.0
2008-04-11 07:30:00,0.79855,0.7992,0.7983,0.79905,14267975022.0
2008-04-11 08:00:00,0.79905,0.8001,0.7986,0.7999,5934507000.0
2008-04-11 08:30:00,0.7999,0.8014,0.7998,0.8012,7188299979.0
2008-04-11 09:00:00,0.8012,0.8019,0.80115,0.8015,8043499986.0
2008-04-11 09:30:00,0.8015,0.80205,0.8008,0.8015,6240999999.0
2008-04-11 10:00:00,0.8015,0.80155,0.8009,0.80095,6482799999.0
2008-04-11 10:30:00,0.8009,0.8013,0.8006,0.80125,8917000000.0
2008-04-11 11:00:00,0.80125,0.8018,0.8012,0.8017,7187400000.0
2008-04-11 11:30:00,0.8017,0.8018,0.80105,0.8011,7554975002.0
2008-04-11 12:00:00,0.8011,0.8016,0.80085,0.80125,7924899999.0
2008-04-11 12:30:00,0.8013,0.8022,0.8012,0.8015,13418600006.0
2008-04-11 13:00:00,0.8015,0.80345,0.8011,0.80295,9749900010.0
2008-04-11 13:30:00,0.80295,0.80295,0.8014,0.80185,10219499993.0
2008-04-11 14:00:00,0.80185,0.8024,0.80155,0.80225,9243600000.0
2008-04-11 14:30:00,0.80225,0.80345,0.8015,0.803,20271400018.0
2008-04-11 15:00:00,0.803,0.80345,0.80255,0.80345,9972175003.0
2008-04-11 15:30:00,0.8035,0.8035,0.80265,0.80305,10236925002.0
2008-04-11 16:00:00,0.80305,0.8034,0.8028,0.80285,14564600017.0
2008-04-11 16:30:00,0.80285,0.80375,0.80215,0.8024,7623800000.0
2008-04-11 17:00:00,0.8024,0.80335,0.80205,0.80315,10107999997.0
2008-04-11 17:30:00,0.80315,0.80335,0.8013,0.8016,6559500000.0
2008-04-11 18:00:00,0.8016,0.8027,0.80115,0.80235,8035299999.0
2008-04-11 18:30:00,0.80235,0.80265,0.8019,0.80215,5556300000.0
2008-04-11 19:00:00,0.80215,0.8024,0.80165,0.8021,7207000000.0
2008-04-11 19:30:00,0.8021,0.80245,0.8018,0.8021,5266600000.0
2008-04-11 20:00:00,0.8021,0.8028,0.80175,0.8021,7345799998.0
2008-04-11 20:30:00,0.8021,0.8031,0.80205,0.8028,12100100068.0
2008-04-11 21:00:00,0.8028,0.8032,0.8025,0.8032,20258600000.0
2008-04-11 21:30:00,0.8032,0.80325,0.8023,0.80245,26602199981.0
2008-04-11 22:00:00,0.80245,0.80285,0.8021,0.8024,11902400017.0
2008-04-11 22:30:00,0.8024,0.8032,0.8018,0.8027,35041299959.0
2008-04-13 23:00:00,0.7984,0.7992,0.7984,0.7987,8913650000.0
2008-04-13 23:30:00,0.79865,0.7987,0.7982,0.79835,9880799999.0
2008-04-14 00:00:00,0.7987,0.7988,0.7979,0.7983,28132100129.0
2008-04-14 00:30:00,0.7983,0.79895,0.79785,0.79895,29776800218.0
2008-04-14 01:00:00,0.79895,0.79905,0.7985,0.7987,21262800001.0
2008-04-14 01:30:00,0.7987,0.79905,0.7985,0.7986,26650300047.0
2008-04-14 02:00:00,0.7987,0.7989,0.79705,0.7972,37899600179.0
2008-04-14 02:30:00,0.7972,0.7977,0.79705,0.7975,34949400381.0
2008-04-14 03:00:00,0.7976,0.7978,0.7972,0.7973,44420601242.0
2008-04-14 03:30:00,0.7972,0.7976,0.797,0.79705,34298800174.0
2008-04-14 04:00:00,0.7971,0.7975,0.7969,0.79725,22522999980.0
2008-04-14 04:30:00,0.7973,0.7978,0.797,0.79725,37341700079.0
2008-04-14 05:00:00,0.79725,0.7976,0.7969,0.79745,36597500997.0
2008-04-14 05:30:00,0.7976,0.798,0.7974,0.7975,24062499792.0
2008-04-14 06:00:00,0.7974,0.7975,0.7967,0.797,36276199956.0
2008-04-14 06:30:00,0.797,0.7973,0.7961,0.79665,30432499699.0
2008-04-14 07:00:00,0.79665,0.7979,0.7966,0.79735,22053800165.0
2008-04-14 07:30:00,0.79735,0.79865,0.797,0.7985,18927200081.0
2008-04-14 08:00:00,0.79845,0.7986,0.7971,0.7976,6916900000.0
2008-04-14 08:30:00,0.7976,0.79975,0.7976,0.7995,7497899972.0
2008-04-14 09:00:00,0.79945,0.80085,0.79875,0.8004,8562600003.0
2008-04-14 09:30:00,0.8004,0.80085,0.8,0.8002,5837600000.0
2008-04-14 10:00:00,0.8002,0.8005,0.79925,0.7995,4997600000.0
2008-04-14 10:30:00,0.7995,0.8001,0.79925,0.79985,6970999988.0
2008-04-14 11:00:00,0.79985,0.8003,0.7994,0.7998,8799708004.0
2008-04-14 11:30:00,0.7998,0.8001,0.79975,0.7998,5274900000.0
2008-04-14 12:00:00,0.7998,0.8008,0.7997,0.8,4432600000.0
2008-04-14 12:30:00,0.8,0.80045,0.7997,0.8001,4181600000.0
2008-04-14 13:00:00,0.80005,0.80085,0.7999,0.8001,5046500000.0
2008-04-14 13:30:00,0.8001,0.8007,0.7985,0.7989,5046500001.0
2008-04-14 14:00:00,0.7989,0.79895,0.7979,0.79815,5803000001.0
2008-04-14 14:30:00,0.79815,0.7989,0.7973,0.7979,3940100000.0
2008-04-14 15:00:00,0.7979,0.7981,0.79645,0.7967,6390260000.0
2008-04-14 15:30:00,0.79675,0.79775,0.7966,0.7976,6223399999.0
2008-04-14 16:00:00,0.7976,0.7987,0.7976,0.7987,7050400000.0
2008-04-14 16:30:00,0.7987,0.7988,0.7982,0.7984,5444250000.0
2008-04-14 17:00:00,0.7985,0.79885,0.79815,0.7982,6569700000.0
2008-04-14 17:30:00,0.7982,0.79925,0.7981,0.7987,6471600000.0
2008-04-14 18:00:00,0.7987,0.7991,0.79835,0.7985,6055000000.0
2008-04-14 18:30:00,0.7985,0.79905,0.7982,0.7983,4148700000.0
2008-04-14 19:00:00,0.7983,0.79945,0.7983,0.7993,4814900000.0
2008-04-14 19:30:00,0.7993,0.7996,0.799,0.7996,5698900000.0
2008-04-14 20:00:00,0.7996,0.80055,0.7995,0.8001,5781200000.0
2008-04-14 20:30:00,0.8001,0.8005,0.7997,0.80045,7912700000.0
2008-04-14 21:00:00,0.80045,0.8005,0.79975,0.7999,6188499999.0
2008-04-14 21:30:00,0.7999,0.80015,0.7998,0.8001,7195300000.0
2008-04-14 22:00:00,0.8001,0.8004,0.8,0.8001,3273500000.0
2008-04-14 22:30:00,0.8001,0.8002,0.79955,0.80005,9163900000.0
2008-04-14 23:00:00,0.8002,0.8008,0.7999,0.8006,17215099942.0
2008-04-14 23:30:00,0.8006,0.80115,0.80035,0.8011,17854999973.0
2008-04-15 00:00:00,0.801,0.8014,0.801,0.801,35732100002.0
2008-04-15 00:30:00,0.801,0.8011,0.8008,0.8008,26763800000.0
2008-04-15 01:00:00,0.8008,0.80215,0.8008,0.8021,32445900010.0
2008-04-15 01:30:00,0.8021,0.8022,0.8018,0.802,37095399996.0
2008-04-15 02:00:00,0.802,0.8023,0.8017,0.8022,34565000245.0
2008-04-15 02:30:00,0.8022,0.8023,0.8017,0.8018,32853300050.0
2008-04-15 03:00:00,0.8017,0.802,0.8015,0.8015,39246000055.0
2008-04-15 03:30:00,0.8015,0.8015,0.8011,0.8014,30129700032.0
2008-04-15 04:00:00,0.8014,0.8015,0.8011,0.8012,31226200128.0
2008-04-15 04:30:00,0.8011,0.8016,0.8011,0.8015,34871000089.0
2008-04-15 05:00:00,0.8015,0.8016,0.8013,0.8014,33682899942.0
2008-04-15 05:30:00,0.8014,0.8017,0.8012,0.80145,22856900142.0
2008-04-15 06:00:00,0.80145,0.8016,0.801,0.80135,23373499982.0
2008-04-15 06:30:00,0.80135,0.8019,0.8011,0.8013,22373999986.0
2008-04-15 07:00:00,0.8014,0.8023,0.8013,0.8023,32141400159.0
2008-04-15 07:30:00,0.8023,0.8029,0.80205,0.8027,39706699967.0
2008-04-15 08:00:00,0.8027,0.8035,0.8024,0.80325,36887399972.0
2008-04-15 08:30:00,0.80325,0.8036,0.8026,0.8034,30137299920.0
2008-04-15 09:00:00,0.8033,0.8041,0.8031,0.8041,42165199959.0
2008-04-15 09:30:00,0.8041,0.80445,0.804,0.8044,39415099981.0
2008-04-15 10:00:00,0.8045,0.8051,0.8035,0.8037,28239700075.0
2008-04-15 10:30:00,0.8037,0.80635,0.80365,0.80505,13069800014.0
2008-04-15 11:00:00,0.80505,0.80505,0.8033,0.80485,5888699996.0
2008-04-15 11:30:00,0.80485,0.805,0.8046,0.805,4166800000.0
2008-04-15 12:00:00,0.805,0.80525,0.8044,0.80505,5003299996.0
2008-04-15 12:30:00,0.80505,0.80515,0.804,0.80435,7322399998.0
2008-04-15 13:00:00,0.80435,0.80495,0.80395,0.8048,10649299996.0
2008-04-15 13:30:00,0.8048,0.8051,0.8046,0.8048,15530299981.0
2008-04-15 14:00:00,0.8048,0.8052,0.80455,0.805,4241300001.0
2008-04-15 14:30:00,0.805,0.80535,0.80425,0.80485,3329200000.0
2008-04-15 15:00:00,0.8048,0.8049,0.80415,0.8045,3399200000.0
2008-04-15 15:30:00,0.8045,0.80475,0.8041,0.8044,2411100000.0
2008-04-15 16:00:00,0.8044,0.8051,0.8044,0.805,2620300000.0
2008-04-15 16:30:00,0.805,0.8054,0.80425,0.80525,2878625000.0
2008-04-15 17:00:00,0.80525,0.8053,0.80425,0.8049,1894800000.0
2008-04-15 17:30:00,0.8049,0.80525,0.8047,0.805,2118900000.0
2008-04-15 18:00:00,0.805,0.80525,0.8049,0.8049,1107000000.0
2008-04-15 18:30:00,0.8049,0.8051,0.80465,0.8047,1009200000.0
2008-04-15 19:00:00,0.80475,0.8048,0.8037,0.8038,2362100000.0
2008-04-15 19:30:00,0.8038,0.804,0.80325,0.80365,9386699952.0
2008-04-15 20:00:00,0.80365,0.8043,0.8035,0.8042,1737399999.0
2008-04-15 20:30:00,0.8042,0.8049,0.8041,0.8048,3239400007.0
2008-04-15 21:00:00,0.8048,0.8048,0.8044,0.8045,1336400000.0
2008-04-15 21:30:00,0.8045,0.80485,0.8041,0.8048,841300000.0
2008-04-15 22:00:00,0.8048,0.805,0.8042,0.8043,1316900000.0
2008-04-15 22:30:00,0.8043,0.8047,0.80425,0.8043,1612800000.0
2008-04-15 23:00:00,0.8043,0.80485,0.8042,0.8043,9220899995.0
2008-04-15 23:30:00,0.8043,0.8044,0.8042,0.8043,6589899998.0
2008-04-16 00:00:00,0.8043,0.80475,0.8038,0.8043,25719199936.0
2008-04-16 00:30:00,0.8043,0.8048,0.8042,0.8046,13540099991.0
2008-04-16 01:00:00,0.8046,0.80485,0.8039,0.8042,10241099958.0
2008-04-16 01:30:00,0.8042,0.80455,0.8042,0.8044,10770000000.0
2008-04-16 02:00:00,0.8044,0.80495,0.80435,0.8046,30247899858.0
2008-04-16 02:30:00,0.8046,0.8049,0.8043,0.80445,33508899805.0
2008-04-16 03:00:00,0.80445,0.8051,0.8043,0.805,27778700039.0
2008-04-16 03:30:00,0.805,0.8051,0.8047,0.80485,20007199669.0
2008-04-16 04:00:00,0.80485,0.8049,0.8045,0.80465,21711299972.0
2008-04-16 04:30:00,0.80465,0.805,0.80455,0.8046,21695500044.0
2008-04-16 05:00:00,0.8046,0.8049,0.8043,0.80475,34851700065.0
2008-04-16 05:30:00,0.80475,0.8049,0.8047,0.80475,15936099790.0
2008-04-16 06:00:00,0.80475,0.80515,0.80475,0.805,17822599769.0
2008-04-16 06:30:00,0.805,0.8052,0.8046,0.805,17212999922.0
2008-04-16 07:00:00,0.805,0.8051,0.8048,0.8048,9986200049.0
2008-04-16 07:30:00,0.8048,0.8058,0.8048,0.8057,38621999822.0
2008-04-16 08:00:00,0.8057,0.8058,0.80465,0.8048,34141888011.0
2008-04-16 08:30:00,0.8047,0.8053,0.8036,0.80385,36028383971.0
2008-04-16 09:00:00,0.8038,0.8041,0.80245,0.8035,5503950000.0
2008-04-16 09:30:00,0.8035,0.80385,0.80265,0.80355,4766200001.0
2008-04-16 10:00:00,0.80355,0.80445,0.8034,0.80355,5840602000.0
2008-04-16 10:30:00,0.80355,0.80445,0.80315,0.8043,5604740001.0
2008-04-16 11:00:00,0.8043,0.80585,0.8043,0.8053,6880083998.0
2008-04-16 11:30:00,0.8053,0.8066,0.8052,0.8061,7225688001.0
2008-04-16 12:00:00,0.8061,0.80755,0.8061,0.8071,10203131996.0
2008-04-16 12:30:00,0.8071,0.8075,0.8066,0.8066,6276424000.0
2008-04-16 13:00:00,0.8066,0.8072,0.8059,0.8062,4931575999.0
2008-04-16 13:30:00,0.8062,0.8069,0.80605,0.8062,6265116000.0
2008-04-16 14:00:00,0.8062,0.80625,0.8056,0.8057,9920987997.0
2008-04-16 14:30:00,0.8058,0.8072,0.8055,0.8071,4445280004.0
2008-04-16 15:00:00,0.8071,0.8071,0.8065,0.8068,5892326000.0
2008-04-16 15:30:00,0.8068,0.8073,0.80645,0.8073,7065503993.0
2008-04-16 16:00:00,0.8073,0.80755,0.80685,0.8072,10247522999.0
2008-04-16 16:30:00,0.8072,0.808,0.8068,0.80725,6031369000.0
2008-04-16 17:00:00,0.8072,0.808,0.80705,0.80755,6155896001.0
2008-04-16 17:30:00,0.80755,0.809,0.8073,0.80875,4287088000.0
2008-04-16 18:00:00,0.80875,0.80885,0.8083,0.8087,7253680000.0
2008-04-16 18:30:00,0.8087,0.80905,0.8085,0.8087,6623792023.0
2008-04-16 19:00:00,0.8087,0.8093,0.80835,0.80925,11080640001.0
2008-04-16 19:30:00,0.80925,0.8094,0.8089,0.809,8766860002.0
2008-04-16 20:00:00,0.809,0.80965,0.80875,0.8093,6603367997.0
2008-04-16 20:30:00,0.8093,0.8097,0.8092,0.8094,5487824000.0
2008-04-16 21:00:00,0.80935,0.80965,0.8089,0.80915,12352224000.0
2008-04-16 21:30:00,0.80915,0.80975,0.80905,0.80965,13696428000.0
2008-04-16 22:00:00,0.80965,0.80965,0.8086,0.8088,11549752000.0
2008-04-16 22:30:00,0.8088,0.80885,0.80845,0.8085,19002280000.0
2008-04-16 23:00:00,0.8086,0.8086,0.8081,0.8081,19694696005.0
2008-04-16 23:30:00,0.8081,0.8083,0.80775,0.8081,30770700000.0
2008-04-17 00:00:00,0.8081,0.8086,0.8081,0.80855,19947100001.0
2008-04-17 00:30:00,0.80855,0.8093,0.80825,0.8091,16202999999.0
2008-04-17 01:00:00,0.8091,0.80945,0.809,0.8093,16751799998.0
2008-04-17 01:30:00,0.8093,0.8094,0.80835,0.80835,12605399967.0
2008-04-17 02:00:00,0.80835,0.8085,0.8078,0.8078,16338800001.0
2008-04-17 02:30:00,0.8078,0.808,0.8071,0.8077,17276787971.0
2008-04-17 03:00:00,0.8077,0.8082,0.8074,0.8081,16654599997.0
2008-04-17 03:30:00,0.8081,0.8082,0.8079,0.808,16920999990.0
2008-04-17 04:00:00,0.808,0.8083,0.808,0.8081,15465500005.0
2008-04-17 04:30:00,0.80815,0.80835,0.80805,0.80805,5462500052.0
2008-04-17 05:00:00,0.80805,0.80865,0.80805,0.80865,13247200008.0
2008-04-17 05:30:00,0.80865,0.80865,0.8081,0.8082,14402900021.0
2008-04-17 06:00:00,0.8082,0.8085,0.8078,0.8081,15204700115.0
2008-04-17 06:30:00,0.8081,0.8082,0.8075,0.8078,12349500008.0
2008-04-17 07:00:00,0.8078,0.8081,0.80715,0.8079,24976020009.0
2008-04-17 07:30:00,0.8079,0.8086,0.80755,0.80835,16649420010.0
2008-04-17 08:00:00,0.80835,0.80875,0.80735,0.80775,28834182027.0
2008-04-17 08:30:00,0.8077,0.80865,0.80675,0.80865,32130975948.0
2008-04-17 09:00:00,0.80865,0.80965,0.8086,0.80905,4551704000.0
2008-04-17 09:30:00,0.80905,0.8092,0.8083,0.809,8874968023.0
2008-04-17 10:00:00,0.809,0.8094,0.8085,0.80895,4889303996.0
2008-04-17 10:30:00,0.80895,0.8094,0.80735,0.8077,6551488000.0
2008-04-17 11:00:00,0.8077,0.80805,0.8068,0.8076,5539078010.0
2008-04-17 11:30:00,0.8076,0.8078,0.8061,0.8066,5991096009.0
2008-04-17 12:00:00,0.8066,0.8067,0.80465,0.80475,5564407999.0
2008-04-17 12:30:00,0.80475,0.80505,0.8037,0.8037,6646708021.0
2008-04-17 13:00:00,0.8037,0.80395,0.80315,0.8039,4856534000.0
2008-04-17 13:30:00,0.8039,0.80405,0.8011,0.8015,5156964001.0
2008-04-17 14:00:00,0.8015,0.8023,0.801,0.802,11609615990.0
2008-04-17 14:30:00,0.802,0.8039,0.8016,0.80365,3621322000.0
2008-04-17 15:00:00,0.80365,0.8047,0.80355,0.80375,5861200000.0
2008-04-17 15:30:00,0.8037,0.80375,0.8025,0.8027,4251700000.0
2008-04-17 16:00:00,0.8027,0.8034,0.8015,0.80185,4399699999.0
2008-04-17 16:30:00,0.80185,0.8019,0.8006,0.8009,9034100005.0
2008-04-17 17:00:00,0.8009,0.8017,0.8004,0.80075,7599000045.0
2008-04-17 17:30:00,0.80075,0.8008,0.7992,0.7998,5230200000.0
2008-04-17 18:00:00,0.7998,0.7999,0.7987,0.7995,4901999978.0
2008-04-17 18:30:00,0.7995,0.8,0.7995,0.7997,1540100000.0
2008-04-17 19:00:00,0.7997,0.79985,0.7992,0.79945,1866400000.0
2008-04-17 19:30:00,0.7994,0.79965,0.79805,0.79805,2343200000.0
2008-04-17 20:00:00,0.79805,0.7982,0.7976,0.7979,3099744000.0
2008-04-17 20:30:00,0.7979,0.7979,0.79705,0.7977,3807600000.0
2008-04-17 21:00:00,0.7977,0.7981,0.7973,0.7974,2047010000.0
2008-04-17 21:30:00,0.7974,0.7979,0.7973,0.7979,2383811987.0
2008-04-17 22:00:00,0.7979,0.7983,0.79775,0.7983,2368700000.0
2008-04-17 22:30:00,0.7983,0.7988,0.798,0.7986,7089483999.0
2008-04-17 23:00:00,0.7986,0.79875,0.7982,0.7985,6028197998.0
2008-04-17 23:30:00,0.7985,0.7987,0.7982,0.7986,4414900000.0
2008-04-18 00:00:00,0.7986,0.79895,0.7985,0.7988,6965600007.0
2008-04-18 00:30:00,0.7988,0.799,0.79855,0.7988,1392600001.0
2008-04-18 01:00:00,0.7988,0.79905,0.7985,0.7988,11849348010.0
2008-04-18 01:30:00,0.7988,0.7991,0.7987,0.7991,5063800000.0
2008-04-18 02:00:00,0.7991,0.7991,0.7984,0.7987,15037800009.0
2008-04-18 02:30:00,0.7987,0.7989,0.7983,0.7987,18583173980.0
2008-04-18 03:00:00,0.7987,0.7992,0.7986,0.799,14329000138.0
2008-04-18 03:30:00,0.799,0.7993,0.799,0.7992,10204999963.0
2008-04-18 04:00:00,0.7992,0.7994,0.799,0.79905,7237600016.0
2008-04-18 04:30:00,0.79905,0.7993,0.79865,0.79885,13930299889.0
2008-04-18 05:00:00,0.79885,0.7992,0.79865,0.7988,13444899975.0
2008-04-18 05:30:00,0.7988,0.79915,0.7985,0.79895,16778600055.0
2008-04-18 06:00:00,0.79895,0.799,0.7985,0.7987,17404679878.0
2008-04-18 06:30:00,0.7987,0.799,0.7984,0.7989,15112600029.0
2008-04-18 07:00:00,0.7989,0.7993,0.7988,0.7991,5909049941.0
2008-04-18 07:30:00,0.7991,0.79915,0.7982,0.7983,3253049998.0
2008-04-18 08:00:00,0.7983,0.79915,0.79785,0.7985,4333478000.0
2008-04-18 08:30:00,0.7985,0.7993,0.7975,0.79785,6598960000.0
2008-04-18 09:00:00,0.79785,0.7983,0.7974,0.79775,7803892001.0
2008-04-18 09:30:00,0.79775,0.799,0.7976,0.7984,9660674000.0
2008-04-18 10:00:00,0.79845,0.79915,0.7984,0.7987,7845910000.0
2008-04-18 10:30:00,0.7987,0.7991,0.79855,0.7987,7791748006.0
2008-04-18 11:00:00,0.7987,0.79875,0.79625,0.79685,12702306000.0
2008-04-18 11:30:00,0.79685,0.7973,0.7942,0.79475,14497160001.0
2008-04-18 12:00:00,0.79475,0.79535,0.7936,0.7939,12966912000.0
2008-04-18 12:30:00,0.7939,0.79425,0.7928,0.7931,11119338000.0
2008-04-18 13:00:00,0.79315,0.7937,0.792,0.7924,3289152000.0
2008-04-18 13:30:00,0.7924,0.79245,0.78915,0.78995,4820410000.0
2008-04-18 14:00:00,0.78995,0.7917,0.7895,0.79095,4361527999.0
2008-04-18 14:30:00,0.79095,0.7914,0.7892,0.7908,4181938000.0
2008-04-18 15:00:00,0.7908,0.7913,0.7902,0.79055,3702132000.0
2008-04-18 15:30:00,0.79055,0.7907,0.78865,0.78865,4751656003.0
2008-04-18 16:00:00,0.7886,0.7892,0.7885,0.78895,7084668004.0
2008-04-18 16:30:00,0.78895,0.79,0.78765,0.78765,3141522000.0
2008-04-18 17:00:00,0.78765,0.7889,0.7875,0.7877,2501629998.0
2008-04-18 17:30:00,0.7877,0.7889,0.7877,0.78845,2917920000.0
2008-04-18 18:00:00,0.78845,0.7902,0.78845,0.7899,2101932000.0
2008-04-18 18:30:00,0.7899,0.79045,0.78965,0.7904,985692000.0
2008-04-18 19:00:00,0.7904,0.7905,0.7897,0.7901,1039168000.0
2008-04-18 19:30:00,0.7901,0.7909,0.79,0.79085,1193714000.0
2008-04-18 20:00:00,0.79085,0.7919,0.79085,0.7916,1651225000.0
2008-04-18 20:30:00,0.7916,0.7926,0.7913,0.79255,2138192005.0
2008-04-18 21:00:00,0.79255,0.79255,0.79195,0.79205,1638188002.0
2008-04-18 21:30:00,0.79205,0.793,0.792,0.79245,7853328014.0
2008-04-18 22:00:00,0.79245,0.79245,0.7915,0.7915,5484930000.0
2008-04-18 22:30:00,0.7915,0.7916,0.79125,0.7915,10633843990.0
2008-04-20 23:00:00,0.7915,0.79155,0.7908,0.7913,11192299994.0
2008-04-20 23:30:00,0.7913,0.7915,0.7908,0.7911,15782743976.0
2008-04-21 00:00:00,0.7911,0.7914,0.791,0.791,9661600009.0
2008-04-21 00:30:00,0.791,0.7911,0.7901,0.7901,6824999992.0
2008-04-21 01:00:00,0.7901,0.79105,0.7901,0.7909,2329125000.0
2008-04-21 01:30:00,0.7909,0.7914,0.7907,0.791,4327700000.0
2008-04-21 02:00:00,0.791,0.791,0.7903,0.7907,17344600004.0
2008-04-21 02:30:00,0.7908,0.79205,0.7907,0.79135,7697599988.0
2008-04-21 03:00:00,0.79135,0.79135,0.7906,0.791,9092849941.0
2008-04-21 03:30:00,0.791,0.7913,0.7898,0.7899,14987099976.0
2008-04-21 04:00:00,0.7899,0.79035,0.7897,0.7902,12175499954.0
2008-04-21 04:30:00,0.7902,0.7905,0.79,0.7904,13721999982.0
2008-04-21 05:00:00,0.7904,0.79085,0.7902,0.7907,4091910998.0
2008-04-21 05:30:00,0.7907,0.79135,0.7906,0.7911,1852444011.0
2008-04-21 06:00:00,0.7911,0.7914,0.7908,0.79135,1075100000.0
2008-04-21 06:30:00,0.79135,0.79205,0.7911,0.7912,6546900015.0
2008-04-21 07:00:00,0.7912,0.79195,0.791,0.7918,2872084002.0
2008-04-21 07:30:00,0.7918,0.7918,0.79115,0.7915,1586841999.0
2008-04-21 08:00:00,0.7915,0.79205,0.791,0.7917,3101103000.0
2008-04-21 08:30:00,0.7917,0.793,0.7915,0.79265,5877404343.0
2008-04-21 09:00:00,0.79265,0.7939,0.7926,0.7937,8630794013.0
2008-04-21 09:30:00,0.7937,0.7965,0.79335,0.7965,6485318122.0
2008-04-21 10:00:00,0.7965,0.7985,0.7956,0.7975,9346185999.0
2008-04-21 10:30:00,0.7975,0.79805,0.79705,0.7977,4623350000.0
2008-04-21 11:00:00,0.7977,0.7992,0.7969,0.79915,5203938565.0
2008-04-21 11:30:00,0.79915,0.8002,0.79865,0.7999,6403474997.0
2008-04-21 12:00:00,0.7999,0.8005,0.7998,0.8001,6819737620.0
2008-04-21 12:30:00,0.8001,0.80185,0.8001,0.80145,6569374998.0
2008-04-21 13:00:00,0.80145,0.80235,0.80035,0.80045,4687000000.0
2008-04-21 13:30:00,0.80045,0.80085,0.79975,0.80065,3945000000.0
2008-04-21 14:00:00,0.80065,0.8011,0.80035,0.8006,3273300000.0
2008-04-21 14:30:00,0.8006,0.8023,0.8005,0.8015,2613143437.0
2008-04-21 15:00:00,0.8015,0.8021,0.8015,0.80205,2910125004.0
2008-04-21 15:30:00,0.80205,0.80225,0.8012,0.802,3078700000.0
2008-04-21 16:00:00,0.802,0.80375,0.802,0.8036,2597450000.0
2008-04-21 16:30:00,0.8036,0.8038,0.802,0.8036,2241500000.0
2008-04-21 17:00:00,0.8036,0.8036,0.8016,0.8018,3926100000.0
2008-04-21 17:30:00,0.8018,0.8022,0.8015,0.8015,2604500000.0
2008-04-21 18:00:00,0.8015,0.8022,0.80135,0.8014,2178100000.0
2008-04-21 18:30:00,0.8014,0.8023,0.80135,0.80195,1293450000.0
2008-04-21 19:00:00,0.80195,0.8032,0.8016,0.803,1867600000.0
2008-04-21 19:30:00,0.803,0.80305,0.8027,0.80275,1121000000.0
2008-04-21 20:00:00,0.80275,0.80375,0.8027,0.8032,1389100000.0
2008-04-21 20:30:00,0.8032,0.8041,0.80315,0.8038,1447800000.0
2008-04-21 21:00:00,0.8038,0.8041,0.80335,0.8034,2046300000.0
2008-04-21 21:30:00,0.8034,0.8039,0.8033,0.8037,1757300000.0
2008-04-21 22:00:00,0.8037,0.80385,0.8034,0.8036,1164500000.0
2008-04-21 22:30:00,0.8036,0.80375,0.8033,0.8034,3616500003.0
2008-04-21 23:00:00,0.8034,0.8036,0.8033,0.80335,7659200000.0
2008-04-21 23:30:00,0.80335,0.80385,0.8033,0.80375,7987900000.0
2008-04-22 00:00:00,0.80375,0.804,0.8032,0.80335,12207600050.0
2008-04-22 00:30:00,0.80335,0.8034,0.8029,0.8032,7675199983.0
2008-04-22 01:00:00,0.8032,0.8034,0.803,0.80305,7958800000.0
2008-04-22 01:30:00,0.80305,0.8032,0.80255,0.8026,4851199999.0
2008-04-22 02:00:00,0.8026,0.8029,0.8023,0.8023,16678299913.0
2008-04-22 02:30:00,0.8023,0.8026,0.802,0.8024,5636600025.0
2008-04-22 03:00:00,0.8024,0.8028,0.8021,0.8027,2898900002.0
2008-04-22 03:30:00,0.8027,0.8033,0.8022,0.8033,4648299998.0
2008-04-22 04:00:00,0.8033,0.80435,0.8032,0.80375,3047700008.0
2008-04-22 04:30:00,0.80375,0.8041,0.80345,0.8035,20354699997.0
2008-04-22 05:00:00,0.8035,0.8037,0.80295,0.80295,15026100021.0
2008-04-22 05:30:00,0.80295,0.8032,0.80295,0.80305,12597999985.0
2008-04-22 06:00:00,0.80305,0.80305,0.80215,0.80285,23359200002.0
2008-04-22 06:30:00,0.80285,0.80305,0.8026,0.8028,11455399975.0
2008-04-22 07:00:00,0.8028,0.8031,0.8011,0.8019,19536600028.0
2008-04-22 07:30:00,0.802,0.802,0.801,0.8016,46060100138.0
2008-04-22 08:00:00,0.80165,0.80225,0.80115,0.8021,25384799953.0
2008-04-22 08:30:00,0.8021,0.8033,0.8016,0.8021,9547099998.0
2008-04-22 09:00:00,0.8021,0.80325,0.8017,0.8026,4062900000.0
2008-04-22 09:30:00,0.8026,0.8034,0.80205,0.8034,2981700000.0
2008-04-22 10:00:00,0.8034,0.80445,0.8033,0.80415,2666700001.0
2008-04-22 10:30:00,0.80415,0.8047,0.8031,0.80455,2608999999.0
2008-04-22 11:00:00,0.80455,0.805,0.8033,0.8047,4741299995.0
2008-04-22 11:30:00,0.80465,0.8047,0.8037,0.8037,3116900000.0
2008-04-22 12:00:00,0.8037,0.8037,0.8019,0.80205,4239899994.0
2008-04-22 12:30:00,0.80205,0.8025,0.8016,0.8018,1765100000.0
2008-04-22 13:00:00,0.80185,0.802,0.8011,0.8013,2380299993.0
2008-04-22 13:30:00,0.80135,0.80135,0.7997,0.8006,3009199997.0
2008-04-22 14:00:00,0.8006,0.8006,0.798,0.7995,3868399990.0
2008-04-22 14:30:00,0.7995,0.7995,0.7988,0.79945,2349200000.0
2008-04-22 15:00:00,0.79945,0.7999,0.7986,0.7988,2621400000.0
2008-04-22 15:30:00,0.7988,0.8003,0.79845,0.8001,2958199998.0
2008-04-22 16:00:00,0.8001,0.80255,0.7998,0.80235,3424699994.0
2008-04-22 16:30:00,0.80235,0.80285,0.8005,0.8011,5323499987.0
2008-04-22 17:00:00,0.8011,0.80145,0.8004,0.8014,4244599979.0
2008-04-22 17:30:00,0.8014,0.80185,0.80025,0.80075,3646099988.0
2008-04-22 18:00:00,0.80075,0.80115,0.8005,0.8011,1800700000.0
2008-04-22 18:30:00,0.8011,0.80195,0.80095,0.8011,2249800000.0
2008-04-22 19:00:00,0.8011,0.80125,0.8006,0.8007,2490300000.0
2008-04-22 19:30:00,0.8007,0.8011,0.8006,0.8009,1621499999.0
2008-04-22 20:00:00,0.8009,0.80155,0.8006,0.80075,1610300001.0
2008-04-22 20:30:00,0.80075,0.80185,0.80075,0.8018,1870400000.0
2008-04-22 21:00:00,0.8018,0.8024,0.8016,0.8017,11929300000.0
2008-04-22 21:30:00,0.8017,0.8018,0.8005,0.801,14603900004.0
2008-04-22 22:00:00,0.801,0.8011,0.8006,0.8009,16781300000.0
2008-04-22 22:30:00,0.8009,0.8017,0.8008,0.80145,30288900000.0
2008-04-22 23:00:00,0.8015,0.80195,0.8012,0.8015,11816800003.0
2008-04-22 23:30:00,0.8015,0.8019,0.801,0.8012,38482000000.0
2008-04-23 00:00:00,0.8012,0.8013,0.8007,0.8008,34322999999.0
2008-04-23 00:30:00,0.8009,0.801,0.8007,0.8008,24901800000.0
2008-04-23 01:00:00,0.8008,0.8011,0.8003,0.8011,21965900008.0
2008-04-23 01:30:00,0.8011,0.8011,0.8001,0.80015,15329699999.0
2008-04-23 02:00:00,0.80015,0.8006,0.7999,0.8003,26650200004.0
2008-04-23 02:30:00,0.8002,0.8006,0.7999,0.80015,32253599994.0
2008-04-23 03:00:00,0.80015,0.8004,0.7999,0.8001,19111000002.0
2008-04-23 03:30:00,0.8,0.8002,0.8,0.8,14138599840.0
2008-04-23 04:00:00,0.8001,0.8003,0.8,0.8002,26733299844.0
2008-04-23 04:30:00,0.8002,0.80075,0.8002,0.8004,31697699934.0
2008-04-23 05:00:00,0.8003,0.8017,0.8003,0.80165,11706099996.0
2008-04-23 05:30:00,0.80165,0.8017,0.8012,0.8016,10556000000.0
2008-04-23 06:00:00,0.8016,0.802,0.8014,0.80185,8119100002.0
2008-04-23 06:30:00,0.80185,0.802,0.8012,0.8012,9555400001.0
2008-04-23 07:00:00,0.8012,0.8016,0.80055,0.8007,10458800005.0
2008-04-23 07:30:00,0.8007,0.8013,0.8007,0.8009,7161000000.0
2008-04-23 08:00:00,0.8009,0.8029,0.80085,0.80285,9736800043.0
2008-04-23 08:30:00,0.80285,0.8032,0.80165,0.80175,5848200000.0
2008-04-23 09:00:00,0.80175,0.8025,0.8017,0.8025,9534299999.0
2008-04-23 09:30:00,0.8025,0.8033,0.80235,0.80295,18831100028.0
2008-04-23 10:00:00,0.80295,0.8036,0.80225,0.8024,13136600004.0
2008-04-23 10:30:00,0.8024,0.8025,0.7994,0.80065,18187649972.0
2008-04-23 11:00:00,0.80065,0.80135,0.80055,0.80055,11395299997.0
2008-04-23 11:30:00,0.80055,0.8006,0.7997,0.8002,10974199983.0
2008-04-23 12:00:00,0.8002,0.8022,0.8001,0.80185,10372800000.0
2008-04-23 12:30:00,0.80185,0.8022,0.80125,0.8015,13309099987.0
2008-04-23 13:00:00,0.8015,0.80355,0.8015,0.80315,14627300000.0
2008-04-23 13:30:00,0.80315,0.8037,0.80225,0.803,20665800000.0
2008-04-23 14:00:00,0.803,0.8038,0.8029,0.8038,16239599997.0
2008-04-23 14:30:00,0.8038,0.8041,0.80315,0.80335,9924600000.0
2008-04-23 15:00:00,0.80335,0.8036,0.80275,0.8032,9074700000.0
2008-04-23 15:30:00,0.8032,0.8032,0.802,0.8023,8800400000.0
2008-04-23 16:00:00,0.8023,0.8025,0.80085,0.8013,10318600013.0
2008-04-23 16:30:00,0.8013,0.80205,0.8011,0.80175,6912100006.0
2008-04-23 17:00:00,0.80175,0.80275,0.80145,0.80265,6013800000.0
2008-04-23 17:30:00,0.80265,0.80365,0.80255,0.8034,7080700000.0
2008-04-23 18:00:00,0.8034,0.8036,0.80315,0.8036,10832000000.0
2008-04-23 18:30:00,0.80355,0.80415,0.8029,0.8031,8663800000.0
2008-04-23 19:00:00,0.8031,0.80345,0.8026,0.8027,17533300001.0
2008-04-23 19:30:00,0.8027,0.80285,0.802,0.8022,18492499967.0
2008-04-23 20:00:00,0.8022,0.80265,0.80215,0.80255,14902999999.0
2008-04-23 20:30:00,0.80255,0.80275,0.80235,0.80255,16308700148.0
2008-04-23 21:00:00,0.80255,0.8027,0.8023,0.80245,30323900003.0
2008-04-23 21:30:00,0.80245,0.8028,0.80235,0.8024,20096500000.0
2008-04-23 22:00:00,0.8024,0.80255,0.80205,0.8022,19484900000.0
2008-04-23 22:30:00,0.8022,0.8022,0.8018,0.8021,26642200000.0
2008-04-23 23:00:00,0.8023,0.8037,0.8022,0.8027,22831000007.0
2008-04-23 23:30:00,0.8027,0.80285,0.8023,0.8024,33864899945.0
2008-04-24 00:00:00,0.80245,0.8028,0.8023,0.8027,33163099958.0
2008-04-24 00:30:00,0.8028,0.8028,0.8022,0.8022,26223700000.0
2008-04-24 01:00:00,0.8022,0.8024,0.80195,0.8022,20831300002.0
2008-04-24 01:30:00,0.8022,0.8026,0.8022,0.8024,34781399999.0
2008-04-24 02:00:00,0.8024,0.8026,0.80185,0.80185,3459300000.0
2008-04-24 02:30:00,0.80185,0.8024,0.8017,0.8021,15376300001.0
2008-04-24 03:00:00,0.80205,0.8021,0.8011,0.8014,10919899998.0
2008-04-24 03:30:00,0.8014,0.8014,0.8005,0.8006,12318500015.0
2008-04-24 04:00:00,0.8006,0.801,0.8006,0.8008,6901099999.0
2008-04-24 04:30:00,0.8008,0.801,0.8006,0.801,22152100000.0
2008-04-24 05:00:00,0.801,0.8012,0.8008,0.80085,8799799999.0
2008-04-24 05:30:00,0.80085,0.80085,0.80045,0.8005,7975500006.0
2008-04-24 06:00:00,0.8005,0.8012,0.80045,0.80115,5413799963.0
2008-04-24 06:30:00,0.80115,0.8012,0.8007,0.80075,5080700001.0
2008-04-24 07:00:00,0.80075,0.80135,0.80075,0.8012,13181399989.0
2008-04-24 07:30:00,0.8012,0.80155,0.801,0.80155,13117499997.0
2008-04-24 08:00:00,0.80155,0.8019,0.8012,0.8013,9226100044.0
2008-04-24 08:30:00,0.80135,0.802,0.80115,0.8014,8506700005.0
2008-04-24 09:00:00,0.8014,0.8022,0.8008,0.80175,11230600045.0
2008-04-24 09:30:00,0.80175,0.80185,0.7995,0.80015,27718200101.0
2008-04-24 10:00:00,0.80015,0.80015,0.79755,0.7981,20554799995.0
2008-04-24 10:30:00,0.7981,0.79865,0.7959,0.7961,22882500206.0
2008-04-24 11:00:00,0.7961,0.79685,0.7958,0.7963,24581100240.0
2008-04-24 11:30:00,0.7963,0.79735,0.79625,0.7972,32129400146.0
2008-04-24 12:00:00,0.7972,0.79775,0.79655,0.79765,26567700063.0
2008-04-24 12:30:00,0.79765,0.7978,0.797,0.797,16917259981.0
2008-04-24 13:00:00,0.797,0.7974,0.79685,0.79695,9611800010.0
2008-04-24 13:30:00,0.79695,0.79735,0.7968,0.79715,17487900106.0
2008-04-24 14:00:00,0.79715,0.7987,0.79715,0.79815,21790000064.0
2008-04-24 14:30:00,0.79815,0.79815,0.7964,0.79695,12514700005.0
2008-04-24 15:00:00,0.79695,0.79715,0.79605,0.79655,14294900007.0
2008-04-24 15:30:00,0.79655,0.7969,0.79615,0.79645,11530500008.0
2008-04-24 16:00:00,0.79625,0.7974,0.79625,0.7966,9338699991.0
2008-04-24 16:30:00,0.7966,0.79735,0.7958,0.7958,12105700008.0
2008-04-24 17:00:00,0.7958,0.79605,0.79385,0.7945,17465899981.0
2008-04-24 17:30:00,0.7945,0.7947,0.79395,0.79455,14913699997.0
2008-04-24 18:00:00,0.79455,0.79475,0.7937,0.7945,4806800000.0
2008-04-24 18:30:00,0.7945,0.7949,0.79425,0.79485,5256500000.0
2008-04-24 19:00:00,0.79485,0.7949,0.79405,0.7942,4432200000.0
2008-04-24 19:30:00,0.7942,0.79475,0.79415,0.79465,4784800000.0
2008-04-24 20:00:00,0.79465,0.7949,0.7943,0.7947,3658600000.0
2008-04-24 20:30:00,0.7947,0.79505,0.7939,0.79395,4509300000.0
2008-04-24 21:00:00,0.79395,0.79455,0.7939,0.7945,6368500000.0
2008-04-24 21:30:00,0.7945,0.79475,0.79445,0.7946,3687600000.0
2008-04-24 22:00:00,0.7946,0.79495,0.7946,0.7947,6695700000.0
2008-04-24 22:30:00,0.7947,0.79475,0.7943,0.79445,18197000000.0
2008-04-24 23:00:00,0.7943,0.7945,0.7942,0.7944,22563800000.0
2008-04-24 23:30:00,0.7944,0.795,0.7942,0.7949,34201100001.0
2008-04-25 00:00:00,0.7949,0.7952,0.7948,0.795,33521100000.0
2008-04-25 00:30:00,0.795,0.795,0.7947,0.7949,24816200000.0
2008-04-25 01:00:00,0.7949,0.795,0.7946,0.7946,33489200010.0
2008-04-25 01:30:00,0.7947,0.7949,0.7944,0.7946,17971500000.0
2008-04-25 02:00:00,0.7946,0.7949,0.7943,0.7949,42236499850.0
2008-04-25 02:30:00,0.7948,0.7951,0.7943,0.7944,33769799976.0
2008-04-25 03:00:00,0.7944,0.7946,0.7942,0.7942,25144799993.0
2008-04-25 03:30:00,0.7943,0.7947,0.7939,0.7945,21339600144.0
2008-04-25 04:00:00,0.7946,0.7953,0.7945,0.7952,19597299996.0
2008-04-25 04:30:00,0.7952,0.7953,0.7945,0.7946,26880599885.0
2008-04-25 05:00:00,0.7946,0.7951,0.7944,0.795,20270100000.0
2008-04-25 05:30:00,0.795,0.7953,0.7947,0.7947,25784700106.0
2008-04-25 06:00:00,0.7945,0.7951,0.794,0.79415,28322599982.0
2008-04-25 06:30:00,0.79415,0.7946,0.79355,0.7939,28791100000.0
2008-04-25 07:00:00,0.7939,0.7949,0.7939,0.79475,27665400012.0
2008-04-25 07:30:00,0.79475,0.7948,0.7938,0.7941,28536000112.0
2008-04-25 08:00:00,0.7941,0.7949,0.7935,0.79355,11471899999.0
2008-04-25 08:30:00,0.79355,0.7947,0.7934,0.79415,5586700000.0
2008-04-25 09:00:00,0.79415,0.79495,0.7925,0.79285,5760400000.0
2008-04-25 09:30:00,0.79285,0.79295,0.7905,0.79065,8283899999.0
2008-04-25 10:00:00,0.7907,0.7909,0.7888,0.7897,6683699997.0
2008-04-25 10:30:00,0.7897,0.7902,0.7883,0.7887,6071200000.0
2008-04-25 11:00:00,0.7887,0.78945,0.788,0.78875,6434800000.0
2008-04-25 11:30:00,0.78875,0.78875,0.7858,0.7862,5945499999.0
2008-04-25 12:00:00,0.7862,0.7865,0.7854,0.7855,7844000000.0
2008-04-25 12:30:00,0.7855,0.78595,0.7851,0.7856,6114900000.0
2008-04-25 13:00:00,0.78555,0.78695,0.78555,0.78655,10662100000.0
2008-04-25 13:30:00,0.78655,0.7868,0.7856,0.78655,14685400000.0
2008-04-25 14:00:00,0.78655,0.7873,0.78575,0.78725,10965800000.0
2008-04-25 14:30:00,0.78725,0.7874,0.78625,0.7865,9156300000.0
2008-04-25 15:00:00,0.7865,0.7875,0.7865,0.7873,5676599999.0
2008-04-25 15:30:00,0.7873,0.7887,0.78715,0.7885,6855300004.0
2008-04-25 16:00:00,0.7885,0.78855,0.7869,0.78695,3739600000.0
2008-04-25 16:30:00,0.7869,0.788,0.78645,0.78735,4210600000.0
2008-04-25 17:00:00,0.78735,0.7888,0.78735,0.78875,4755000000.0
2008-04-25 17:30:00,0.78875,0.78935,0.78805,0.78825,4572850000.0
2008-04-25 18:00:00,0.78825,0.78835,0.7879,0.78815,3928100000.0
2008-04-25 18:30:00,0.78815,0.78825,0.7874,0.78795,4813100000.0
2008-04-25 19:00:00,0.78795,0.78815,0.7868,0.7869,3098300000.0
2008-04-25 19:30:00,0.7869,0.7877,0.7868,0.78725,4158340241.0
2008-04-25 20:00:00,0.78725,0.7875,0.7866,0.78705,4370200000.0
2008-04-25 20:30:00,0.78705,0.78735,0.7866,0.78675,4858099999.0
2008-04-25 21:00:00,0.78675,0.7878,0.78675,0.78735,2134800000.0
2008-04-25 21:30:00,0.78735,0.78735,0.78625,0.78625,4897300001.0
2008-04-25 22:00:00,0.78625,0.78635,0.7859,0.786,11984100001.0
2008-04-25 22:30:00,0.7862,0.7872,0.78605,0.7871,35292300026.0
2008-04-27 23:00:00,0.78645,0.78659,0.78607,0.78645,3119000000.0
2008-04-27 23:30:00,0.7865,0.7868,0.78623,0.7867,3969500008.0
2008-04-28 00:00:00,0.7868,0.787,0.78661,0.7868,2101400002.0
2008-04-28 00:30:00,0.7868,0.78695,0.78625,0.7869,3211400000.0
2008-04-28 01:00:00,0.7869,0.7873,0.7867,0.787,5505299990.0
2008-04-28 01:30:00,0.78705,0.7877,0.787,0.7874,5794899994.0
2008-04-28 02:00:00,0.7874,0.78775,0.7874,0.7876,1089299981.0
2008-04-28 02:30:00,0.7876,0.78825,0.78737,0.7881,4029349976.0
2008-04-28 03:00:00,0.7881,0.7889,0.78805,0.7886,1971800003.0
2008-04-28 03:30:00,0.7886,0.7886,0.7874,0.7881,7562799955.0
2008-04-28 04:00:00,0.7881,0.7882,0.7875,0.7879,7760400025.0
2008-04-28 04:30:00,0.7879,0.78805,0.7877,0.7879,5191599994.0
2008-04-28 05:00:00,0.7879,0.78855,0.7879,0.7882,6965599989.0
2008-04-28 05:30:00,0.7882,0.7884,0.78795,0.7882,3593599997.0
2008-04-28 06:00:00,0.78815,0.7888,0.7881,0.78865,1420000000.0
2008-04-28 06:30:00,0.7886,0.78885,0.7886,0.78865,819300000.0
2008-04-28 07:00:00,0.7887,0.78905,0.78845,0.7886,2029899992.0
2008-04-28 07:30:00,0.7886,0.7894,0.78834,0.7894,1311999999.0
2008-04-28 08:00:00,0.7894,0.7898,0.7892,0.78975,883230047.0
2008-04-28 08:30:00,0.78975,0.78985,0.78885,0.78965,3084071261.0
2008-04-28 09:00:00,0.7897,0.7899,0.7883,0.78985,4549800002.0
2008-04-28 09:30:00,0.78985,0.7906,0.7895,0.7896,5093500014.0
2008-04-28 10:00:00,0.78965,0.7898,0.78915,0.7896,2343350001.0
2008-04-28 10:30:00,0.7896,0.78995,0.7893,0.7896,2316000011.0
2008-04-28 11:00:00,0.7896,0.7897,0.7883,0.78865,2193900003.0
2008-04-28 11:30:00,0.78865,0.7888,0.78805,0.7882,4192700001.0
2008-04-28 12:00:00,0.7882,0.78865,0.78775,0.78865,2441400004.0
2008-04-28 12:30:00,0.78865,0.78865,0.78775,0.78785,1908599996.0
2008-04-28 13:00:00,0.78785,0.788,0.78745,0.7878,2825899987.0
2008-04-28 13:30:00,0.7878,0.78785,0.7861,0.7861,2614699999.0
2008-04-28 14:00:00,0.7861,0.78625,0.78395,0.78515,8018199998.0
2008-04-28 14:30:00,0.7852,0.78535,0.78455,0.78485,3421200002.0
2008-04-28 15:00:00,0.7848,0.785,0.7843,0.7847,3092800004.0
2008-04-28 15:30:00,0.7847,0.785,0.7841,0.7842,1352600000.0
2008-04-28 16:00:00,0.7842,0.7845,0.7839,0.78395,1712600000.0
2008-04-28 16:30:00,0.78395,0.7849,0.7839,0.78405,1749700000.0
2008-04-28 17:00:00,0.7841,0.7847,0.78345,0.7844,1626700000.0
2008-04-28 17:30:00,0.78435,0.78605,0.7843,0.7859,1875700000.0
2008-04-28 18:00:00,0.7859,0.78615,0.785,0.7856,1344600000.0
2008-04-28 18:30:00,0.78555,0.7861,0.7854,0.7858,603100000.0
2008-04-28 19:00:00,0.7858,0.78585,0.78535,0.7854,376800000.0
2008-04-28 19:30:00,0.7854,0.7857,0.78525,0.7854,440500000.0
2008-04-28 20:00:00,0.78545,0.7857,0.78515,0.7856,626100000.0
2008-04-28 20:30:00,0.7856,0.7862,0.7854,0.7862,748649998.0
2008-04-28 21:00:00,0.7862,0.7864,0.78582,0.7863,341550001.0
2008-04-28 21:30:00,0.7863,0.7864,0.786,0.786,858800002.0
2008-04-28 22:00:00,0.786,0.786,0.7856,0.78565,1538600000.0
2008-04-28 22:30:00,0.78565,0.78645,0.7854,0.78615,3183600001.0
2008-04-28 23:00:00,0.786,0.78635,0.78585,0.78635,846800002.0
2008-04-28 23:30:00,0.78625,0.78635,0.78571,0.7862,1798099993.0
2008-04-29 00:00:00,0.7862,0.7864,0.78596,0.78615,3300700012.0
2008-04-29 00:30:00,0.7862,0.7863,0.7859,0.7861,2808299983.0
2008-04-29 01:00:00,0.7861,0.7861,0.78558,0.7858,4241799993.0
2008-04-29 01:30:00,0.7859,0.7862,0.7857,0.7861,5762800009.0
2008-04-29 02:00:00,0.7861,0.7864,0.78605,0.7864,6964099987.0
2008-04-29 02:30:00,0.7864,0.7864,0.78595,0.7863,7442999941.0
2008-04-29 03:00:00,0.7863,0.7863,0.786,0.7861,4046799950.0
2008-04-29 03:30:00,0.7861,0.7862,0.78576,0.7859,3184900002.0
2008-04-29 04:00:00,0.7859,0.7861,0.7858,0.78585,4517999986.0
2008-04-29 04:30:00,0.78585,0.7863,0.78564,0.78615,2003699990.0
2008-04-29 05:00:00,0.7862,0.7865,0.78615,0.7864,4888599972.0
2008-04-29 05:30:00,0.7864,0.7867,0.78625,0.7867,1814300007.0
2008-04-29 06:00:00,0.7867,0.7867,0.78605,0.7864,5150099980.0
2008-04-29 06:30:00,0.7864,0.7869,0.7863,0.78655,3095999991.0
2008-04-29 07:00:00,0.78655,0.7867,0.7859,0.7863,524300000.0
2008-04-29 07:30:00,0.7863,0.78635,0.7855,0.7856,824000001.0
2008-04-29 08:00:00,0.7856,0.7864,0.78535,0.786,994025000.0
2008-04-29 08:30:00,0.78605,0.7862,0.7847,0.78525,1354299999.0
2008-04-29 09:00:00,0.78525,0.7854,0.7833,0.7835,1970400000.0
2008-04-29 09:30:00,0.7835,0.785,0.78295,0.7849,2384500000.0
2008-04-29 10:00:00,0.7849,0.7862,0.78405,0.7857,2095800000.0
2008-04-29 10:30:00,0.7857,0.7865,0.78505,0.7861,2219400000.0
2008-04-29 11:00:00,0.7861,0.78645,0.7853,0.78575,1590535150.0
2008-04-29 11:30:00,0.78575,0.787,0.78565,0.78585,1424200000.0
2008-04-29 12:00:00,0.78585,0.7886,0.78585,0.7886,1840069875.0
2008-04-29 12:30:00,0.7886,0.7891,0.7885,0.7889,1318600000.0
2008-04-29 13:00:00,0.7889,0.789,0.78845,0.7889,793500000.0
2008-04-29 13:30:00,0.7889,0.78905,0.7883,0.7883,989600000.0
2008-04-29 14:00:00,0.78835,0.78975,0.78835,0.78925,1216900000.0
2008-04-29 14:30:00,0.78925,0.7895,0.7885,0.7887,1530975000.0
2008-04-29 15:00:00,0.7887,0.7891,0.7884,0.78875,1096800000.0
2008-04-29 15:30:00,0.78875,0.7894,0.7886,0.7887,1162000000.0
2008-04-29 16:00:00,0.7887,0.7901,0.7882,0.7901,2070762500.0
2008-04-29 16:30:00,0.7901,0.79205,0.78945,0.7917,2173775000.0
2008-04-29 17:00:00,0.7917,0.7917,0.7907,0.79075,1644400000.0
2008-04-29 17:30:00,0.79075,0.7908,0.78995,0.7903,1154600000.0
2008-04-29 18:00:00,0.7903,0.7904,0.78975,0.79,948400000.0
2008-04-29 18:30:00,0.79,0.7903,0.7898,0.79025,802000000.0
2008-04-29 19:00:00,0.7902,0.7911,0.79015,0.79085,1202800000.0
2008-04-29 19:30:00,0.79085,0.7912,0.79045,0.791,839500000.0
2008-04-29 20:00:00,0.791,0.79155,0.7907,0.7911,1137000000.0
2008-04-29 20:30:00,0.7911,0.7913,0.79065,0.7908,1190500000.0
2008-04-29 21:00:00,0.7908,0.791,0.79065,0.7907,2075900000.0
2008-04-29 21:30:00,0.7907,0.7908,0.79045,0.7907,1108100000.0
2008-04-29 22:00:00,0.7907,0.7908,0.7902,0.7904,367900000.0
2008-04-29 22:30:00,0.7904,0.791,0.7901,0.7907,1397700000.0
2008-04-29 23:00:00,0.7907,0.7907,0.79007,0.79021,1697099993.0
2008-04-29 23:30:00,0.7904,0.7905,0.78977,0.7904,2495500006.0
2008-04-30 00:00:00,0.7904,0.79075,0.7902,0.7907,5306699997.0
2008-04-30 00:30:00,0.7907,0.7913,0.7904,0.7911,8208099986.0
2008-04-30 01:00:00,0.7911,0.7914,0.791,0.7912,3834599993.0
2008-04-30 01:30:00,0.7912,0.7919,0.7909,0.7917,8094399991.0
2008-04-30 02:00:00,0.79165,0.7923,0.7915,0.7915,10731900036.0
2008-04-30 02:30:00,0.7915,0.7916,0.7907,0.7909,4045300008.0
2008-04-30 03:00:00,0.7909,0.7913,0.7907,0.7912,4043399972.0
2008-04-30 03:30:00,0.7912,0.7915,0.7908,0.791,3888899985.0
2008-04-30 04:00:00,0.791,0.79165,0.7909,0.7916,3076700006.0
2008-04-30 04:30:00,0.7916,0.7916,0.79109,0.7913,2047000004.0
2008-04-30 05:00:00,0.7913,0.7914,0.7909,0.7913,1614599995.0
2008-04-30 05:30:00,0.7913,0.7913,0.79082,0.7912,2983900011.0
2008-04-30 06:00:00,0.79115,0.7913,0.79079,0.7913,4229499993.0
2008-04-30 06:30:00,0.79125,0.7921,0.7911,0.79163,6607800080.0
2008-04-30 07:00:00,0.7918,0.7921,0.79166,0.7919,4191700000.0
2008-04-30 07:30:00,0.79195,0.793,0.7918,0.7929,5849700007.0
2008-04-30 08:00:00,0.7929,0.7939,0.7929,0.7936,17308500016.0
2008-04-30 08:30:00,0.7936,0.7947,0.7935,0.7938,22751600019.0
2008-04-30 09:00:00,0.7938,0.7939,0.79305,0.7931,3942800000.0
2008-04-30 09:30:00,0.7931,0.7932,0.7924,0.79305,3425700000.0
2008-04-30 10:00:00,0.79305,0.7931,0.79105,0.7913,3656600001.0
2008-04-30 10:30:00,0.7913,0.7914,0.7898,0.7899,2188799998.0
2008-04-30 11:00:00,0.7899,0.79065,0.789,0.7905,1483700000.0
2008-04-30 11:30:00,0.79055,0.79055,0.78945,0.79,1365049999.0
2008-04-30 12:00:00,0.78995,0.7902,0.7893,0.7895,912100000.0
2008-04-30 12:30:00,0.78955,0.7911,0.7895,0.7906,1746900000.0
2008-04-30 13:00:00,0.79055,0.79135,0.79025,0.79125,1273499999.0
2008-04-30 13:30:00,0.79125,0.7917,0.7911,0.7913,1247100001.0
2008-04-30 14:00:00,0.79135,0.7915,0.78975,0.7901,3910600000.0
2008-04-30 14:30:00,0.79005,0.791,0.7895,0.7905,3193800004.0
2008-04-30 15:00:00,0.7906,0.7908,0.7888,0.7893,3319600001.0
2008-04-30 15:30:00,0.7893,0.7894,0.78855,0.78865,3393999999.0
2008-04-30 16:00:00,0.7886,0.78885,0.78735,0.78745,2402499998.0
2008-04-30 16:30:00,0.7875,0.7875,0.78565,0.7863,2313800002.0
2008-04-30 17:00:00,0.78635,0.78635,0.7843,0.78495,1621299998.0
2008-04-30 17:30:00,0.7849,0.7855,0.7844,0.7844,1362000000.0
2008-04-30 18:00:00,0.78445,0.78565,0.7844,0.7854,1014700000.0
2008-04-30 18:30:00,0.7854,0.78585,0.7852,0.7852,929000000.0
2008-04-30 19:00:00,0.7852,0.78555,0.78505,0.78525,778600000.0
2008-04-30 19:30:00,0.78525,0.7853,0.78465,0.78495,1706499999.0
2008-04-30 20:00:00,0.7849,0.78525,0.7836,0.78475,2816499997.0
2008-04-30 20:30:00,0.7847,0.78665,0.7843,0.7863,1850800002.0
2008-04-30 21:00:00,0.78625,0.7868,0.7854,0.7855,1283000001.0
2008-04-30 21:30:00,0.78545,0.7857,0.7851,0.7854,643600000.0
2008-04-30 22:00:00,0.7854,0.786,0.78525,0.78595,428450000.0
2008-04-30 22:30:00,0.786,0.7866,0.78588,0.7862,3333499999.0
2008-04-30 23:00:00,0.7862,0.7865,0.7858,0.78605,740000000.0
2008-04-30 23:30:00,0.78605,0.78605,0.78535,0.7856,536299999.0
2008-05-01 00:00:00,0.7856,0.7864,0.78543,0.7864,1541400008.0
2008-05-01 00:30:00,0.7864,0.7864,0.78578,0.7859,1782500002.0
2008-05-01 01:00:00,0.7859,0.7863,0.7858,0.7861,1285599991.0
2008-05-01 01:30:00,0.78605,0.7863,0.7858,0.78625,2575900010.0
2008-05-01 02:00:00,0.78625,0.7866,0.78577,0.7866,1252300010.0
2008-05-01 02:30:00,0.78655,0.7872,0.78655,0.7868,4155300056.0
2008-05-01 03:00:00,0.7869,0.7872,0.78663,0.7872,4006999986.0
2008-05-01 03:30:00,0.7872,0.7876,0.78687,0.7874,738999997.0
2008-05-01 04:00:00,0.7874,0.7874,0.78674,0.7871,1854600010.0
2008-05-01 04:30:00,0.7872,0.7873,0.787,0.7872,1336299997.0
2008-05-01 05:00:00,0.7873,0.7874,0.78685,0.787,2873600006.0
2008-05-01 05:30:00,0.787,0.7872,0.78688,0.787,7014100005.0
2008-05-01 06:00:00,0.787,0.78715,0.7869,0.787,1910600021.0
2008-05-01 06:30:00,0.787,0.787,0.7866,0.7867,5683600032.0
2008-05-01 07:00:00,0.7867,0.7869,0.78665,0.7868,5139200035.0
2008-05-01 07:30:00,0.7868,0.78685,0.7865,0.7866,8215300002.0
2008-05-01 08:00:00,0.7866,0.787,0.7852,0.7859,12206100058.0
2008-05-01 08:30:00,0.7859,0.78635,0.78505,0.78525,11709500006.0
2008-05-01 09:00:00,0.78525,0.78605,0.784,0.784,6800600001.0
2008-05-01 09:30:00,0.784,0.7842,0.7807,0.78095,8767400033.0
2008-05-01 10:00:00,0.78095,0.78215,0.78075,0.7818,3066700008.0
2008-05-01 10:30:00,0.7818,0.7821,0.78045,0.7813,8329700052.0
2008-05-01 11:00:00,0.78125,0.7819,0.78045,0.78055,5573800015.0
2008-05-01 11:30:00,0.78055,0.7815,0.78005,0.78125,4293800006.0
2008-05-01 12:00:00,0.7812,0.7814,0.7806,0.7807,6403600002.0
2008-05-01 12:30:00,0.7807,0.78195,0.7806,0.78175,2456800017.0
2008-05-01 13:00:00,0.78175,0.7825,0.78145,0.7815,3763200024.0
2008-05-01 13:30:00,0.7815,0.7819,0.78095,0.78105,5071500032.0
2008-05-01 14:00:00,0.78105,0.7813,0.7808,0.78095,15926899971.0
2008-05-01 14:30:00,0.78095,0.78255,0.7801,0.78245,24233099999.0
2008-05-01 15:00:00,0.78245,0.7834,0.78225,0.7831,17202600019.0
2008-05-01 15:30:00,0.783,0.78415,0.78295,0.78305,14680900005.0
2008-05-01 16:00:00,0.78295,0.78385,0.7822,0.7833,22720599993.0
2008-05-01 16:30:00,0.7833,0.78385,0.78225,0.7823,19705400041.0
2008-05-01 17:00:00,0.7823,0.7827,0.7818,0.78265,17893300048.0
2008-05-01 17:30:00,0.78265,0.7829,0.78235,0.78265,7139600010.0
2008-05-01 18:00:00,0.78265,0.7832,0.7824,0.78315,3277800001.0
2008-05-01 18:30:00,0.78315,0.7837,0.78285,0.78325,2912100003.0
2008-05-01 19:00:00,0.7832,0.78325,0.78215,0.7825,2636399996.0
2008-05-01 19:30:00,0.78255,0.7833,0.78235,0.7832,3992600003.0
2008-05-01 20:00:00,0.78325,0.78345,0.7827,0.783,6507399994.0
2008-05-01 20:30:00,0.783,0.78345,0.78255,0.78315,12845700001.0
2008-05-01 21:00:00,0.78315,0.78315,0.78255,0.78285,9002399987.0
2008-05-01 21:30:00,0.78285,0.78315,0.78255,0.78255,7417799975.0
2008-05-01 22:00:00,0.78255,0.78325,0.78255,0.78315,2628300000.0
2008-05-01 22:30:00,0.78315,0.7835,0.78285,0.7834,6545500002.0
2008-05-01 23:00:00,0.7834,0.7836,0.78255,0.7828,2394499996.0
2008-05-01 23:30:00,0.7828,0.783,0.7824,0.7825,2167199994.0
2008-05-02 00:00:00,0.7825,0.7828,0.7824,0.7825,8739500071.0
2008-05-02 00:30:00,0.7825,0.7826,0.782,0.7821,11449102143.0
2008-05-02 01:00:00,0.7821,0.7823,0.7821,0.7822,11706599988.0
2008-05-02 01:30:00,0.78225,0.7825,0.7821,0.7821,7716899977.0
2008-05-02 02:00:00,0.7825,0.7826,0.7822,0.7823,3815149984.0
2008-05-02 02:30:00,0.7823,0.7824,0.7815,0.7815,9336699858.0
2008-05-02 03:00:00,0.7815,0.7819,0.78135,0.7816,7620099902.0
2008-05-02 03:30:00,0.7816,0.7823,0.78132,0.782,3040799981.0
2008-05-02 04:00:00,0.782,0.7822,0.7819,0.7821,1808999969.0
2008-05-02 04:30:00,0.7821,0.7823,0.78189,0.7822,4188099965.0
2008-05-02 05:00:00,0.7822,0.7824,0.7814,0.782,7410000056.0
2008-05-02 05:30:00,0.78195,0.7821,0.7818,0.78195,5574400020.0
2008-05-02 06:00:00,0.78195,0.7826,0.78192,0.7826,4622700012.0
2008-05-02 06:30:00,0.7826,0.783,0.7825,0.7829,5024100023.0
2008-05-02 07:00:00,0.7829,0.7834,0.78285,0.783,4612600012.0
2008-05-02 07:30:00,0.783,0.78305,0.78245,0.78265,3242500002.0
2008-05-02 08:00:00,0.7826,0.7827,0.7812,0.7813,6462500035.0
2008-05-02 08:30:00,0.78125,0.7825,0.7812,0.7821,3253449999.0
2008-05-02 09:00:00,0.782,0.7837,0.7808,0.78095,5457350012.0
2008-05-02 09:30:00,0.78095,0.78095,0.77905,0.77935,7027200007.0
2008-05-02 10:00:00,0.7793,0.78025,0.7792,0.77955,6973299997.0
2008-05-02 10:30:00,0.77955,0.7803,0.77945,0.78005,5167999991.0
2008-05-02 11:00:00,0.78005,0.78035,0.77865,0.77925,7181699972.0
2008-05-02 11:30:00,0.77925,0.77985,0.7783,0.7785,8671500006.0
2008-05-02 12:00:00,0.77855,0.77915,0.77775,0.778,7683799983.0
2008-05-02 12:30:00,0.778,0.7783,0.77685,0.778,6696799985.0
2008-05-02 13:00:00,0.778,0.7788,0.7775,0.77845,6390999992.0
2008-05-02 13:30:00,0.77845,0.77855,0.7779,0.77845,5116799991.0
2008-05-02 14:00:00,0.7785,0.78035,0.7781,0.77965,14884800009.0
2008-05-02 14:30:00,0.77965,0.77985,0.7765,0.77725,8280199982.0
2008-05-02 15:00:00,0.77725,0.7805,0.77725,0.78035,9026300021.0
2008-05-02 15:30:00,0.78035,0.78135,0.78025,0.7803,7026699998.0
2008-05-02 16:00:00,0.7803,0.78165,0.77995,0.78145,5407299999.0
2008-05-02 16:30:00,0.78145,0.78165,0.77985,0.77995,5367899995.0
2008-05-02 17:00:00,0.77995,0.78085,0.7799,0.78085,5375800004.0
2008-05-02 17:30:00,0.78085,0.7812,0.78045,0.781,4152299998.0
2008-05-02 18:00:00,0.781,0.78135,0.78095,0.781,3255699999.0
2008-05-02 18:30:00,0.78095,0.7814,0.78055,0.7814,3096499998.0
2008-05-02 19:00:00,0.7814,0.7816,0.7808,0.78085,2799000000.0
2008-05-02 19:30:00,0.78085,0.7813,0.7808,0.7811,1902800001.0
2008-05-02 20:00:00,0.78115,0.78115,0.7807,0.78085,1489600000.0
2008-05-02 20:30:00,0.78085,0.78145,0.7807,0.78075,4363100000.0
2008-05-02 21:00:00,0.78075,0.7816,0.78075,0.7811,6430399990.0
2008-05-02 21:30:00,0.7811,0.78115,0.7808,0.78085,8719299948.0
2008-05-02 22:00:00,0.78085,0.78265,0.7808,0.78235,3993399997.0
2008-05-02 22:30:00,0.7823,0.78245,0.782,0.782,3310000007.0
2008-05-04 23:00:00,0.7821,0.78258,0.78188,0.782,961200003.0
2008-05-04 23:30:00,0.78234,0.78234,0.78159,0.78187,2325999984.0
2008-05-05 00:00:00,0.7819,0.7824,0.7815,0.7823,3233100013.0
2008-05-05 00:30:00,0.78225,0.7823,0.78156,0.782,6160500009.0
2008-05-05 01:00:00,0.78195,0.7825,0.7819,0.782,5502599927.0
2008-05-05 01:30:00,0.782,0.782,0.78166,0.782,2762800001.0
2008-05-05 02:00:00,0.782,0.7825,0.78171,0.7822,9303600009.0
2008-05-05 02:30:00,0.7822,0.7823,0.7819,0.78215,7312699936.0
2008-05-05 03:00:00,0.78208,0.7827,0.78183,0.78245,12179299994.0
2008-05-05 03:30:00,0.7824,0.78265,0.7824,0.7824,12547700036.0
2008-05-05 04:00:00,0.7824,0.7827,0.7822,0.7825,7485300060.0
2008-05-05 04:30:00,0.7825,0.783,0.7823,0.7829,4442700025.0
2008-05-05 05:00:00,0.7828,0.78299,0.7827,0.7827,1332899990.0
2008-05-05 05:30:00,0.7828,0.7833,0.78264,0.78295,6562659972.0
2008-05-05 06:00:00,0.7829,0.783,0.7827,0.7827,3069899936.0
2008-05-05 06:30:00,0.7827,0.7827,0.78216,0.7824,3163380042.0
2008-05-05 07:00:00,0.7824,0.7826,0.782,0.7823,5503799999.0
2008-05-05 07:30:00,0.7823,0.7829,0.7821,0.78235,2772800014.0
2008-05-05 08:00:00,0.78235,0.78275,0.78195,0.7823,833770000.0
2008-05-05 08:30:00,0.78225,0.7828,0.782,0.78245,1631340003.0
2008-05-05 09:00:00,0.7825,0.7826,0.7817,0.7818,1386679997.0
2008-05-05 09:30:00,0.7818,0.78225,0.78165,0.7821,2427100004.0
2008-05-05 10:00:00,0.7821,0.7843,0.7821,0.7843,1440535835.0
2008-05-05 10:30:00,0.78435,0.7855,0.7843,0.78475,3624579993.0
2008-05-05 11:00:00,0.7848,0.78505,0.78405,0.78415,3547800004.0
2008-05-05 11:30:00,0.78415,0.78485,0.78396,0.78485,4409420000.0
2008-05-05 12:00:00,0.78485,0.7851,0.78465,0.78485,2819560004.0
2008-05-05 12:30:00,0.78485,0.78525,0.7848,0.7851,4285039990.0
2008-05-05 13:00:00,0.7851,0.78565,0.78465,0.78565,8101900051.0
2008-05-05 13:30:00,0.78565,0.7858,0.78465,0.7848,6360540024.0
2008-05-05 14:00:00,0.7848,0.7856,0.7848,0.7856,4207080005.0
2008-05-05 14:30:00,0.7856,0.786,0.7855,0.78595,3758619999.0
2008-05-05 15:00:00,0.78595,0.7865,0.78545,0.78635,4284275001.0
2008-05-05 15:30:00,0.7864,0.78665,0.78625,0.78645,5427240000.0
2008-05-05 16:00:00,0.78645,0.78645,0.7846,0.7856,13689995967.0
2008-05-05 16:30:00,0.7856,0.78635,0.7855,0.7861,8278179992.0
2008-05-05 17:00:00,0.7861,0.7872,0.7861,0.7863,6162680008.0
2008-05-05 17:30:00,0.78635,0.7871,0.78635,0.7871,2938360016.0
2008-05-05 18:00:00,0.7871,0.7873,0.78705,0.7871,2163620001.0
2008-05-05 18:30:00,0.7871,0.7871,0.7867,0.7871,913699994.0
2008-05-05 19:00:00,0.78705,0.78735,0.7865,0.78665,2109039991.0
2008-05-05 19:30:00,0.78665,0.78675,0.7862,0.78665,1506120000.0
2008-05-05 20:00:00,0.78665,0.78685,0.78595,0.78615,3880959993.0
2008-05-05 20:30:00,0.78615,0.7864,0.7856,0.7859,1226440003.0
2008-05-05 21:00:00,0.7859,0.78615,0.78555,0.7856,2318579995.0
2008-05-05 21:30:00,0.7856,0.7856,0.78515,0.78525,1373280005.0
2008-05-05 22:00:00,0.78525,0.7855,0.78525,0.7854,686540000.0
2008-05-05 22:30:00,0.78545,0.7858,0.7854,0.7857,1690260000.0
2008-05-05 23:00:00,0.7856,0.7857,0.78525,0.78525,2270479999.0
2008-05-05 23:30:00,0.7852,0.7857,0.78515,0.78545,2278860004.0
2008-05-06 00:00:00,0.78545,0.7857,0.78536,0.7857,5366000000.0
2008-05-06 00:30:00,0.78565,0.7857,0.78515,0.78535,3533199999.0
2008-05-06 01:00:00,0.7853,0.78545,0.7851,0.78515,9750000070.0
2008-05-06 01:30:00,0.7852,0.7857,0.7851,0.7855,7050400015.0
2008-05-06 02:00:00,0.7855,0.78595,0.7854,0.7859,5155800013.0
2008-05-06 02:30:00,0.7859,0.7861,0.7858,0.786,4452500009.0
2008-05-06 03:00:00,0.786,0.7867,0.786,0.7865,5039900019.0
2008-05-06 03:30:00,0.7865,0.7865,0.786,0.78615,9145920005.0
2008-05-06 04:00:00,0.78615,0.7865,0.7861,0.7865,5169559998.0
2008-05-06 04:30:00,0.7865,0.7867,0.7862,0.7865,4299459958.0
2008-05-06 05:00:00,0.7865,0.7865,0.7862,0.7864,1008199987.0
2008-05-06 05:30:00,0.7864,0.7865,0.786,0.7862,929299997.0
2008-05-06 06:00:00,0.7862,0.7868,0.78614,0.7864,1767840005.0
2008-05-06 06:30:00,0.7864,0.7865,0.78595,0.7862,2630979999.0
2008-05-06 07:00:00,0.7862,0.7868,0.7861,0.78625,1472800001.0
2008-05-06 07:30:00,0.78625,0.78655,0.786,0.7862,1875520004.0
2008-05-06 08:00:00,0.7862,0.78625,0.7856,0.786,1186440000.0
2008-05-06 08:30:00,0.786,0.7874,0.7858,0.7867,4016220001.0
2008-05-06 09:00:00,0.7867,0.7867,0.7853,0.7855,2434600000.0
2008-05-06 09:30:00,0.7855,0.7858,0.7846,0.7853,4680740001.0
2008-05-06 10:00:00,0.7853,0.7861,0.78495,0.78505,9186260003.0
2008-05-06 10:30:00,0.78505,0.78895,0.78505,0.7886,12651940018.0
2008-05-06 11:00:00,0.7886,0.7887,0.7871,0.7873,9696740054.0
2008-05-06 11:30:00,0.7873,0.7884,0.7872,0.78735,4967760007.0
2008-05-06 12:00:00,0.78735,0.7879,0.78715,0.7879,5581980013.0
2008-05-06 12:30:00,0.7879,0.78825,0.78725,0.78825,3988180015.0
2008-05-06 13:00:00,0.7882,0.78835,0.7874,0.78745,5768140022.0
2008-05-06 13:30:00,0.78745,0.78815,0.78745,0.78805,7196340052.0
2008-05-06 14:00:00,0.78805,0.7882,0.78735,0.78745,6019900004.0
2008-05-06 14:30:00,0.78745,0.78755,0.7867,0.787,5643780010.0
2008-05-06 15:00:00,0.787,0.78805,0.78695,0.78725,9638020036.0
2008-05-06 15:30:00,0.78725,0.78775,0.78705,0.7877,5139340012.0
2008-05-06 16:00:00,0.7877,0.78905,0.7875,0.7883,6798740011.0
2008-05-06 16:30:00,0.7883,0.78835,0.7868,0.7869,4833160004.0
2008-05-06 17:00:00,0.7869,0.7875,0.7867,0.7873,3590040005.0
2008-05-06 17:30:00,0.7873,0.7881,0.7871,0.78735,4872360001.0
2008-05-06 18:00:00,0.78735,0.7876,0.7871,0.78755,1358720001.0
2008-05-06 18:30:00,0.78755,0.7877,0.78685,0.78725,1375580000.0
2008-05-06 19:00:00,0.78725,0.7873,0.78685,0.78725,959380000.0
2008-05-06 19:30:00,0.78725,0.7878,0.78715,0.78715,1172740000.0
2008-05-06 20:00:00,0.78715,0.78725,0.78655,0.7867,897540000.0
2008-05-06 20:30:00,0.7867,0.78725,0.7867,0.78715,725160001.0
2008-05-06 21:00:00,0.78715,0.78715,0.7866,0.78665,1987860000.0
2008-05-06 21:30:00,0.78665,0.7868,0.78615,0.78665,1415940000.0
2008-05-06 22:00:00,0.78665,0.787,0.78655,0.78655,661220000.0
2008-05-06 22:30:00,0.78655,0.7872,0.78655,0.78705,1953860001.0
2008-05-06 23:00:00,0.78705,0.78705,0.7864,0.7868,1458080001.0
2008-05-06 23:30:00,0.7868,0.7871,0.78655,0.7869,1953719996.0
2008-05-07 00:00:00,0.7869,0.7872,0.7868,0.7872,3806519974.0
2008-05-07 00:30:00,0.78721,0.7873,0.78693,0.78715,3924500002.0
2008-05-07 01:00:00,0.7872,0.7876,0.7869,0.7874,5106200007.0
2008-05-07 01:30:00,0.7874,0.7876,0.7868,0.7872,4998920014.0
2008-05-07 02:00:00,0.7872,0.7872,0.7864,0.7868,15635579903.0
2008-05-07 02:30:00,0.7868,0.7873,0.78674,0.7872,15014099830.0
2008-05-07 03:00:00,0.7872,0.7873,0.787,0.7873,10417799903.0
2008-05-07 03:30:00,0.7873,0.7874,0.7869,0.7872,13993260036.0
2008-05-07 04:00:00,0.7872,0.7872,0.78675,0.7868,8126659973.0
2008-05-07 04:30:00,0.7868,0.7869,0.78663,0.7869,3745500011.0
2008-05-07 05:00:00,0.7869,0.7872,0.78677,0.787,7457600011.0
2008-05-07 05:30:00,0.787,0.7873,0.7869,0.7871,6937900052.0
2008-05-07 06:00:00,0.7871,0.7873,0.7867,0.7867,7300100003.0
2008-05-07 06:30:00,0.7867,0.78695,0.7867,0.7867,6992059942.0
2008-05-07 07:00:00,0.7867,0.7871,0.78655,0.7866,10605599980.0
2008-05-07 07:30:00,0.7866,0.78685,0.7861,0.7863,24099405087.0
2008-05-07 08:00:00,0.7863,0.787,0.786,0.7868,26614539990.0
2008-05-07 08:30:00,0.7868,0.7892,0.7868,0.7891,1994619991.0
2008-05-07 09:00:00,0.7891,0.7904,0.789,0.7897,2408809999.0
2008-05-07 09:30:00,0.7897,0.7903,0.7892,0.78955,2050135000.0
2008-05-07 10:00:00,0.78955,0.79095,0.7887,0.7908,857080001.0
2008-05-07 10:30:00,0.7908,0.7921,0.7906,0.7906,20051600002.0
2008-05-07 11:00:00,0.7906,0.7906,0.78935,0.78945,19106875000.0
2008-05-07 11:30:00,0.7895,0.7904,0.7894,0.7902,467225000.0
2008-05-07 12:00:00,0.79015,0.79015,0.78735,0.7883,1859185006.0
2008-05-07 12:30:00,0.78825,0.7884,0.7879,0.7884,873464998.0
2008-05-07 13:00:00,0.7884,0.78875,0.78815,0.78865,670595000.0
2008-05-07 13:30:00,0.78865,0.78905,0.78835,0.7887,533725000.0
2008-05-07 14:00:00,0.78875,0.7895,0.78845,0.7888,778085000.0
2008-05-07 14:30:00,0.7888,0.789,0.78795,0.7884,1428285003.0
2008-05-07 15:00:00,0.7884,0.78915,0.78745,0.7886,1958789997.0
2008-05-07 15:30:00,0.7886,0.78875,0.78795,0.78835,1108354999.0
2008-05-07 16:00:00,0.78845,0.7886,0.78755,0.78825,1028740000.0
2008-05-07 16:30:00,0.7882,0.78915,0.7879,0.789,1229015000.0
2008-05-07 17:00:00,0.78895,0.789,0.78805,0.7882,853040000.0
2008-05-07 17:30:00,0.7882,0.7883,0.78715,0.78725,1242600000.0
2008-05-07 18:00:00,0.78725,0.7878,0.7871,0.78775,416900000.0
2008-05-07 18:30:00,0.7878,0.78795,0.78755,0.78785,232450000.0
2008-05-07 19:00:00,0.78785,0.78845,0.78775,0.78835,323770000.0
2008-05-07 19:30:00,0.78835,0.78865,0.7883,0.7885,194950000.0
2008-05-07 20:00:00,0.7885,0.7889,0.78825,0.7888,306300000.0
2008-05-07 20:30:00,0.7888,0.7888,0.7882,0.7885,264800000.0
2008-05-07 21:00:00,0.7885,0.78865,0.78835,0.7884,266810000.0
2008-05-07 21:30:00,0.7884,0.7888,0.78825,0.78865,217130000.0
2008-05-07 22:00:00,0.78865,0.78875,0.78795,0.7882,227230000.0
2008-05-07 22:30:00,0.7881,0.7883,0.78755,0.78795,1094659995.0
2008-05-07 23:00:00,0.78795,0.78795,0.7875,0.7876,1050295002.0
2008-05-07 23:30:00,0.7876,0.78789,0.78743,0.7876,1313729997.0
2008-05-08 00:00:00,0.7876,0.7884,0.7876,0.7883,8483144965.0
2008-05-08 00:30:00,0.7883,0.7883,0.78755,0.78775,11952129973.0
2008-05-08 01:00:00,0.78775,0.7879,0.7871,0.7875,14305305088.0
2008-05-08 01:30:00,0.7875,0.78755,0.786,0.7865,19661190003.0
2008-05-08 02:00:00,0.7865,0.7869,0.786,0.7864,20930490130.0
2008-05-08 02:30:00,0.7864,0.7865,0.78545,0.7856,27002980123.0
2008-05-08 03:00:00,0.7856,0.78605,0.7855,0.7858,9484940026.0
2008-05-08 03:30:00,0.7858,0.78625,0.78345,0.784,18156680032.0
2008-05-08 04:00:00,0.784,0.7852,0.784,0.785,21894010117.0
2008-05-08 04:30:00,0.785,0.7852,0.78455,0.7848,19398175033.0
2008-05-08 05:00:00,0.7848,0.7852,0.7845,0.7848,19858990005.0
2008-05-08 05:30:00,0.7848,0.7849,0.7845,0.7846,8397375012.0
2008-05-08 06:00:00,0.7846,0.785,0.7845,0.7846,7319100018.0
2008-05-08 06:30:00,0.7847,0.7851,0.7845,0.7851,12605140079.0
2008-05-08 07:00:00,0.7851,0.7852,0.7835,0.78385,23790114948.0
2008-05-08 07:30:00,0.78385,0.7849,0.7835,0.7843,15754695006.0
2008-05-08 08:00:00,0.7843,0.7846,0.78395,0.7845,18196679987.0
2008-05-08 08:30:00,0.78445,0.7857,0.78445,0.7855,1156500000.0
2008-05-08 09:00:00,0.78545,0.78545,0.7844,0.78455,1013540000.0
2008-05-08 09:30:00,0.78455,0.78595,0.7845,0.78555,865630000.0
2008-05-08 10:00:00,0.78555,0.78555,0.7841,0.78435,1035550000.0
2008-05-08 10:30:00,0.78435,0.7845,0.7822,0.78245,1093375001.0
2008-05-08 11:00:00,0.78245,0.78355,0.7824,0.78325,1359254989.0
2008-05-08 11:30:00,0.78325,0.78375,0.783,0.78365,1011330000.0
2008-05-08 12:00:00,0.7836,0.78435,0.7834,0.7843,823489997.0
2008-05-08 12:30:00,0.7843,0.7843,0.7834,0.7839,834355000.0
2008-05-08 13:00:00,0.7834,0.78495,0.7823,0.7843,1374380001.0
2008-05-08 13:30:00,0.7843,0.7856,0.7841,0.78555,978995000.0
2008-05-08 14:00:00,0.78555,0.78555,0.78435,0.7844,909450000.0
2008-05-08 14:30:00,0.78435,0.7857,0.78395,0.7854,1713790000.0
2008-05-08 15:00:00,0.7854,0.78635,0.78505,0.78565,1237995000.0
2008-05-08 15:30:00,0.78565,0.7876,0.78545,0.7868,1344049999.0
2008-05-08 16:00:00,0.78675,0.7876,0.78645,0.78745,1098755000.0
2008-05-08 16:30:00,0.78745,0.7883,0.7873,0.78815,1049860000.0
2008-05-08 17:00:00,0.78815,0.78825,0.78715,0.78725,1255375001.0
2008-05-08 17:30:00,0.78725,0.78855,0.7871,0.7884,824585000.0
2008-05-08 18:00:00,0.7884,0.7886,0.78726,0.78805,476390000.0
2008-05-08 18:30:00,0.78805,0.7884,0.78755,0.7882,442925000.0
2008-05-08 19:00:00,0.78815,0.78895,0.7878,0.78835,413695000.0
2008-05-08 19:30:00,0.78835,0.78845,0.78775,0.78795,274600000.0
2008-05-08 20:00:00,0.7879,0.7883,0.78775,0.78815,328100000.0
2008-05-08 20:30:00,0.78815,0.78865,0.7881,0.78865,263400000.0
2008-05-08 21:00:00,0.78865,0.7888,0.78815,0.7884,329585000.0
2008-05-08 21:30:00,0.7884,0.78865,0.7883,0.7883,118260000.0
2008-05-08 22:00:00,0.7883,0.78835,0.78785,0.78795,179330000.0
2008-05-08 22:30:00,0.78795,0.78805,0.7875,0.7876,325389999.0
2008-05-08 23:00:00,0.7875,0.78815,0.7875,0.7877,1185640004.0
2008-05-08 23:30:00,0.7878,0.7881,0.78762,0.7879,2842039988.0
2008-05-09 00:00:00,0.7879,0.788,0.7873,0.7874,7010175008.0
2008-05-09 00:30:00,0.7874,0.7876,0.7872,0.7874,6199715028.0
2008-05-09 01:00:00,0.7874,0.7876,0.78707,0.78735,8245450012.0
2008-05-09 01:30:00,0.7874,0.78785,0.7872,0.7876,7816600035.0
2008-05-09 02:00:00,0.78765,0.78785,0.78727,0.78745,9969455108.0
2008-05-09 02:30:00,0.78745,0.78765,0.78725,0.7873,19660329914.0
2008-05-09 03:00:00,0.7873,0.7883,0.7873,0.78815,20370225052.0
2008-05-09 03:30:00,0.78815,0.7885,0.78725,0.7875,15407400024.0
2008-05-09 04:00:00,0.7875,0.78815,0.7874,0.7881,13091434995.0
2008-05-09 04:30:00,0.78815,0.7883,0.7876,0.7876,4371290018.0
2008-05-09 05:00:00,0.7876,0.7878,0.7875,0.78765,5650719981.0
2008-05-09 05:30:00,0.78765,0.78775,0.7872,0.7875,16610864990.0
2008-05-09 06:00:00,0.7875,0.78805,0.7874,0.7878,8455454996.0
2008-05-09 06:30:00,0.7878,0.7883,0.7878,0.78815,11222195047.0
2008-05-09 07:00:00,0.78815,0.78855,0.78815,0.7885,8542345029.0
2008-05-09 07:30:00,0.7885,0.7894,0.78845,0.78915,14573949997.0
2008-05-09 08:00:00,0.78915,0.79155,0.7891,0.7913,4610599998.0
2008-05-09 08:30:00,0.79135,0.79155,0.7905,0.7907,5297800003.0
2008-05-09 09:00:00,0.7907,0.7914,0.79045,0.791,4935500001.0
2008-05-09 09:30:00,0.79105,0.792,0.791,0.7916,6658300013.0
2008-05-09 10:00:00,0.7916,0.79185,0.79105,0.7911,7572100016.0
2008-05-09 10:30:00,0.7911,0.7923,0.79105,0.7921,5565564996.0
2008-05-09 11:00:00,0.7921,0.79215,0.79115,0.7912,948599999.0
2008-05-09 11:30:00,0.7912,0.7922,0.79105,0.7916,550300000.0
2008-05-09 12:00:00,0.79155,0.79285,0.79155,0.7922,374800000.0
2008-05-09 12:30:00,0.79225,0.79375,0.79225,0.79255,591600000.0
2008-05-09 13:00:00,0.7926,0.7934,0.7923,0.79285,351300000.0
2008-05-09 13:30:00,0.7929,0.7938,0.79285,0.7937,456800000.0
2008-05-09 14:00:00,0.79375,0.7941,0.7933,0.7938,675800000.0
2008-05-09 14:30:00,0.7938,0.7938,0.79265,0.79285,1420300000.0
2008-05-09 15:00:00,0.79285,0.79295,0.79195,0.7926,837000000.0
2008-05-09 15:30:00,0.7926,0.7935,0.7922,0.7935,656800000.0
2008-05-09 16:00:00,0.79345,0.7935,0.79195,0.79205,877800000.0
2008-05-09 16:30:00,0.79205,0.793,0.79155,0.7929,891600000.0
2008-05-09 17:00:00,0.7929,0.7933,0.79245,0.7929,763500000.0
2008-05-09 17:30:00,0.7929,0.7936,0.7927,0.7927,624300000.0
2008-05-09 18:00:00,0.7927,0.7933,0.7927,0.79315,237000000.0
2008-05-09 18:30:00,0.7931,0.7931,0.79275,0.7931,197400000.0
2008-05-09 19:00:00,0.79315,0.79335,0.79285,0.79285,192700000.0
2008-05-09 19:30:00,0.7929,0.7932,0.79251,0.79272,395700003.0
2008-05-09 20:00:00,0.79295,0.7935,0.79272,0.7931,647800006.0
2008-05-09 20:30:00,0.7931,0.7935,0.7929,0.7929,2453700001.0
2008-05-09 21:00:00,0.7929,0.7931,0.79245,0.79295,1895099998.0
2008-05-09 21:30:00,0.79295,0.793,0.79253,0.7929,2056480003.0
2008-05-09 22:00:00,0.7929,0.79305,0.7924,0.7925,2995299997.0
2008-05-09 22:30:00,0.7925,0.7926,0.79215,0.7923,2906099995.0
2008-05-11 23:00:00,0.7919,0.79238,0.79174,0.792,1834699987.0
2008-05-11 23:30:00,0.7921,0.7924,0.79173,0.79215,3191299989.0
2008-05-12 00:00:00,0.7922,0.7923,0.7915,0.7916,6476500000.0
2008-05-12 00:30:00,0.79165,0.792,0.7916,0.79195,3359699995.0
2008-05-12 01:00:00,0.79195,0.7927,0.7919,0.7923,2176099997.0
2008-05-12 01:30:00,0.79229,0.7924,0.7917,0.7923,4057599987.0
2008-05-12 02:00:00,0.7923,0.7929,0.7923,0.79285,2656899997.0
2008-05-12 02:30:00,0.7928,0.7931,0.79245,0.7928,8627099996.0
2008-05-12 03:00:00,0.7928,0.7929,0.79224,0.79231,4987799978.0
2008-05-12 03:30:00,0.7925,0.7925,0.7915,0.7918,9154799963.0
2008-05-12 04:00:00,0.7918,0.7919,0.7915,0.79185,9007099980.0
2008-05-12 04:30:00,0.79185,0.79185,0.791,0.791,11615500000.0
2008-05-12 05:00:00,0.791,0.7912,0.7909,0.791,6477749976.0
2008-05-12 05:30:00,0.791,0.7915,0.79087,0.7914,4923250003.0
2008-05-12 06:00:00,0.7914,0.7917,0.79117,0.7915,3812300017.0
2008-05-12 06:30:00,0.7915,0.7916,0.79115,0.7912,1998600004.0
2008-05-12 07:00:00,0.7912,0.7916,0.79065,0.79135,3554699999.0
2008-05-12 07:30:00,0.7914,0.7915,0.7909,0.79135,731199998.0
2008-05-12 08:00:00,0.7914,0.7918,0.7895,0.78975,2241799999.0
2008-05-12 08:30:00,0.7898,0.79075,0.78905,0.7904,1194499999.0
2008-05-12 09:00:00,0.79045,0.7905,0.7893,0.79025,778100000.0
2008-05-12 09:30:00,0.7903,0.79095,0.7899,0.79055,637100000.0
2008-05-12 10:00:00,0.79055,0.79075,0.79005,0.7906,956600000.0
2008-05-12 10:30:00,0.7906,0.7906,0.788,0.78825,1153300000.0
2008-05-12 11:00:00,0.78825,0.7886,0.7877,0.78845,633900000.0
2008-05-12 11:30:00,0.78845,0.78875,0.78785,0.78875,469800000.0
2008-05-12 12:00:00,0.78875,0.78945,0.7886,0.78905,438100000.0
2008-05-12 12:30:00,0.78905,0.7894,0.7885,0.7885,501900000.0
2008-05-12 13:00:00,0.7885,0.7896,0.7885,0.7889,471700000.0
2008-05-12 13:30:00,0.78895,0.7893,0.78865,0.78885,531100000.0
2008-05-12 14:00:00,0.78885,0.7898,0.7886,0.78915,807700000.0
2008-05-12 14:30:00,0.7892,0.7895,0.7888,0.78905,542900000.0
2008-05-12 15:00:00,0.78905,0.78915,0.78865,0.78895,406400000.0
2008-05-12 15:30:00,0.789,0.7895,0.78875,0.78935,919500000.0
2008-05-12 16:00:00,0.78935,0.7907,0.7891,0.79025,933800000.0
2008-05-12 16:30:00,0.7903,0.79105,0.79,0.79045,952300000.0
2008-05-12 17:00:00,0.7904,0.7914,0.7901,0.79135,716000000.0
2008-05-12 17:30:00,0.7913,0.79215,0.7911,0.79195,767800000.0
2008-05-12 18:00:00,0.79195,0.7923,0.7918,0.79195,455100000.0
2008-05-12 18:30:00,0.79195,0.79305,0.7919,0.7929,444600000.0
2008-05-12 19:00:00,0.7929,0.79525,0.7928,0.79515,686900000.0
2008-05-12 19:30:00,0.7952,0.7953,0.7944,0.7949,397000000.0
2008-05-12 20:00:00,0.7949,0.79495,0.7942,0.79425,233400000.0
2008-05-12 20:30:00,0.79425,0.79425,0.7939,0.79415,292900000.0
2008-05-12 21:00:00,0.7942,0.79425,0.7934,0.79345,179700000.0
2008-05-12 21:30:00,0.7935,0.79385,0.79313,0.7938,561600002.0
2008-05-12 22:00:00,0.79385,0.794,0.79355,0.79363,854499999.0
2008-05-12 22:30:00,0.79385,0.7945,0.79355,0.79415,979499999.0
2008-05-12 23:00:00,0.7941,0.79445,0.79392,0.794,3749299989.0
2008-05-12 23:30:00,0.794,0.79402,0.79362,0.7938,4597200038.0
2008-05-13 00:00:00,0.7938,0.7943,0.7938,0.7939,5821100004.0
2008-05-13 00:30:00,0.7939,0.7945,0.79363,0.7943,5176000007.0
2008-05-13 01:00:00,0.7943,0.79525,0.7941,0.7946,10831099990.0
2008-05-13 01:30:00,0.7946,0.7952,0.7946,0.79505,6867999997.0
2008-05-13 02:00:00,0.79505,0.7953,0.7946,0.7948,7000800020.0
2008-05-13 02:30:00,0.7948,0.7949,0.7941,0.7944,11609199981.0
2008-05-13 03:00:00,0.7944,0.7947,0.7941,0.7945,18590799976.0
2008-05-13 03:30:00,0.7945,0.7948,0.7943,0.7946,11553200034.0
2008-05-13 04:00:00,0.7946,0.7949,0.7943,0.79435,11473900040.0
2008-05-13 04:30:00,0.79435,0.7945,0.7942,0.7945,8118799954.0
2008-05-13 05:00:00,0.7945,0.7952,0.7945,0.7951,7426900001.0
2008-05-13 05:30:00,0.7951,0.7957,0.7949,0.7952,13418400005.0
2008-05-13 06:00:00,0.7952,0.7952,0.79465,0.79485,10035199995.0
2008-05-13 06:30:00,0.79485,0.7949,0.794,0.79425,15438700011.0
2008-05-13 07:00:00,0.79425,0.79505,0.79405,0.79495,10456300047.0
2008-05-13 07:30:00,0.79495,0.79635,0.7949,0.7956,3568799995.0
2008-05-13 08:00:00,0.7956,0.7965,0.7949,0.7965,1650249998.0
2008-05-13 08:30:00,0.7965,0.79675,0.79555,0.7958,2061900001.0
2008-05-13 09:00:00,0.7958,0.79625,0.79535,0.7955,609100000.0
2008-05-13 09:30:00,0.7955,0.7956,0.7945,0.7954,551200000.0
2008-05-13 10:00:00,0.7954,0.7955,0.7945,0.7945,758900000.0
2008-05-13 10:30:00,0.7945,0.795,0.7915,0.79415,1647200000.0
2008-05-13 11:00:00,0.79415,0.79515,0.79385,0.7943,630700000.0
2008-05-13 11:30:00,0.7943,0.7948,0.79415,0.79425,479900000.0
2008-05-13 12:00:00,0.7942,0.7944,0.7936,0.79425,418100000.0
2008-05-13 12:30:00,0.7942,0.7944,0.7938,0.79415,316850000.0
2008-05-13 13:00:00,0.79415,0.79475,0.794,0.79435,354600000.0
2008-05-13 13:30:00,0.79435,0.7946,0.7939,0.79415,350700000.0
2008-05-13 14:00:00,0.7942,0.7942,0.7933,0.7934,435650000.0
2008-05-13 14:30:00,0.7933,0.794,0.793,0.7938,1001700000.0
2008-05-13 15:00:00,0.7938,0.7942,0.79305,0.79305,526700000.0
2008-05-13 15:30:00,0.79305,0.7946,0.7929,0.7943,627500000.0
2008-05-13 16:00:00,0.7943,0.79545,0.7943,0.79505,700500002.0
2008-05-13 16:30:00,0.79505,0.79605,0.7945,0.7955,625700000.0
2008-05-13 17:00:00,0.79555,0.7969,0.79505,0.79665,615200000.0
2008-05-13 17:30:00,0.7967,0.79745,0.79625,0.7965,585300000.0
2008-05-13 18:00:00,0.79655,0.79665,0.79525,0.7957,446400000.0
2008-05-13 18:30:00,0.79565,0.7962,0.79505,0.79615,305700000.0
2008-05-13 19:00:00,0.79615,0.79615,0.7954,0.79585,202100000.0
2008-05-13 19:30:00,0.79585,0.79605,0.79545,0.79555,201600000.0
2008-05-13 20:00:00,0.7956,0.7958,0.79505,0.79515,292800000.0
2008-05-13 20:30:00,0.79515,0.79565,0.79475,0.7956,157800000.0
2008-05-13 21:00:00,0.7956,0.7956,0.7949,0.7951,161300000.0
2008-05-13 21:30:00,0.79505,0.79565,0.79479,0.7955,1622600000.0
2008-05-13 22:00:00,0.79555,0.7958,0.7954,0.7958,148600000.0
2008-05-13 22:30:00,0.7958,0.7959,0.7952,0.79525,408800000.0
2008-05-13 23:00:00,0.79525,0.7953,0.7944,0.7947,4617699992.0
2008-05-13 23:30:00,0.79475,0.79507,0.7947,0.795,3740199983.0
2008-05-14 00:00:00,0.79495,0.79519,0.7946,0.795,4766400014.0
2008-05-14 00:30:00,0.79495,0.795,0.7946,0.7948,3504399986.0
2008-05-14 01:00:00,0.7948,0.7949,0.7945,0.7948,4919400000.0
2008-05-14 01:30:00,0.7948,0.7957,0.7946,0.7953,6651099989.0
2008-05-14 02:00:00,0.79525,0.7955,0.7949,0.795,9703800021.0
2008-05-14 02:30:00,0.795,0.7952,0.7948,0.7948,12560000045.0
2008-05-14 03:00:00,0.7948,0.7951,0.7944,0.7948,9455300032.0
2008-05-14 03:30:00,0.7948,0.7948,0.7943,0.7947,16362999985.0
2008-05-14 04:00:00,0.7947,0.795,0.79451,0.7948,6994200017.0
2008-05-14 04:30:00,0.7948,0.7949,0.79426,0.7948,4302099998.0
2008-05-14 05:00:00,0.7949,0.795,0.7946,0.7949,5669400030.0
2008-05-14 05:30:00,0.7949,0.7949,0.794,0.7943,3524899988.0
2008-05-14 06:00:00,0.7943,0.7948,0.7943,0.7946,3538199998.0
2008-05-14 06:30:00,0.7946,0.7949,0.7941,0.7943,8196500012.0
2008-05-14 07:00:00,0.7943,0.7951,0.7943,0.7949,8616099996.0
2008-05-14 07:30:00,0.7949,0.7952,0.7946,0.7948,3289100017.0
2008-05-14 08:00:00,0.7948,0.79525,0.79475,0.79505,5907699999.0
2008-05-14 08:30:00,0.79505,0.7962,0.7948,0.79615,3825500004.0
2008-05-14 09:00:00,0.79615,0.79645,0.79425,0.79435,1495500000.0
2008-05-14 09:30:00,0.79435,0.7947,0.79395,0.794,685799999.0
2008-05-14 10:00:00,0.79395,0.79405,0.79255,0.793,914249998.0
2008-05-14 10:30:00,0.79305,0.79415,0.7928,0.7933,984800001.0
2008-05-14 11:00:00,0.79325,0.79475,0.79315,0.7944,534900000.0
2008-05-14 11:30:00,0.7944,0.7965,0.7942,0.79505,1203350000.0
2008-05-14 12:00:00,0.795,0.79595,0.79475,0.79555,750150000.0
2008-05-14 12:30:00,0.7955,0.7957,0.79515,0.79555,656800000.0
2008-05-14 13:00:00,0.7955,0.79605,0.795,0.79575,500500000.0
2008-05-14 13:30:00,0.79575,0.79605,0.79435,0.795,618600000.0
2008-05-14 14:00:00,0.79495,0.79515,0.7945,0.7945,402500000.0
2008-05-14 14:30:00,0.7945,0.7957,0.7944,0.79475,1230499997.0
2008-05-14 15:00:00,0.7948,0.7957,0.79475,0.79525,679300000.0
2008-05-14 15:30:00,0.7952,0.79525,0.79425,0.7951,647600000.0
2008-05-14 16:00:00,0.79515,0.7957,0.79505,0.79545,512300000.0
2008-05-14 16:30:00,0.7955,0.79665,0.7951,0.796,733100000.0
2008-05-14 17:00:00,0.796,0.7962,0.79485,0.7953,676100000.0
2008-05-14 17:30:00,0.7953,0.79535,0.7947,0.7951,399600000.0
2008-05-14 18:00:00,0.7951,0.79565,0.7951,0.79545,415400000.0
2008-05-14 18:30:00,0.79545,0.7959,0.79515,0.79535,280600000.0
2008-05-14 19:00:00,0.79535,0.7954,0.7948,0.7951,227400000.0
2008-05-14 19:30:00,0.79505,0.7951,0.7947,0.7948,137200000.0
2008-05-14 20:00:00,0.7948,0.795,0.79465,0.79475,886300000.0
2008-05-14 20:30:00,0.79475,0.7952,0.79448,0.7951,563000003.0
2008-05-14 21:00:00,0.79515,0.7953,0.79466,0.795,2083400007.0
2008-05-14 21:30:00,0.79495,0.7951,0.79467,0.7949,127300000.0
2008-05-14 22:00:00,0.79485,0.79525,0.79471,0.7952,3787399984.0
2008-05-14 22:30:00,0.79515,0.79525,0.79454,0.7952,333699996.0
2008-05-14 23:00:00,0.7952,0.79525,0.7946,0.7946,2601299996.0
2008-05-14 23:30:00,0.79481,0.79525,0.7946,0.79485,7042000007.0
2008-05-15 00:00:00,0.7949,0.795,0.7946,0.7947,5054600010.0
2008-05-15 00:30:00,0.7947,0.795,0.7945,0.79455,6875800003.0
2008-05-15 01:00:00,0.79455,0.7946,0.79435,0.7944,4022100012.0
2008-05-15 01:30:00,0.7944,0.79475,0.7942,0.7945,10415799979.0
2008-05-15 02:00:00,0.7945,0.7951,0.7943,0.79495,22178699984.0
2008-05-15 02:30:00,0.79495,0.7952,0.7946,0.7947,13808299996.0
2008-05-15 03:00:00,0.7947,0.79485,0.7945,0.7947,11574699992.0
2008-05-15 03:30:00,0.7947,0.7948,0.79409,0.7947,12938899969.0
2008-05-15 04:00:00,0.7947,0.7955,0.79444,0.79525,10497399970.0
2008-05-15 04:30:00,0.79525,0.7953,0.7947,0.79475,11744299982.0
2008-05-15 05:00:00,0.79475,0.795,0.7945,0.79465,9105100013.0
2008-05-15 05:30:00,0.79465,0.79485,0.79442,0.7946,7427999964.0
2008-05-15 06:00:00,0.7946,0.79535,0.7946,0.79515,11283799982.0
2008-05-15 06:30:00,0.79515,0.7961,0.79475,0.7959,24959799997.0
2008-05-15 07:00:00,0.7959,0.7959,0.7952,0.7956,15650499956.0
2008-05-15 07:30:00,0.7956,0.7958,0.79485,0.7956,5420900029.0
2008-05-15 08:00:00,0.7956,0.79765,0.7956,0.7976,12261300021.0
2008-05-15 08:30:00,0.7976,0.7987,0.797,0.79855,19239499999.0
2008-05-15 09:00:00,0.7986,0.79865,0.7973,0.7975,12052699996.0
2008-05-15 09:30:00,0.7975,0.79785,0.79675,0.797,3820300003.0
2008-05-15 10:00:00,0.797,0.798,0.79695,0.7978,471100001.0
2008-05-15 10:30:00,0.79775,0.79785,0.79675,0.79685,446000000.0
2008-05-15 11:00:00,0.79685,0.79705,0.79595,0.7962,924500000.0
2008-05-15 11:30:00,0.7962,0.7964,0.79585,0.7961,704900000.0
2008-05-15 12:00:00,0.79605,0.79685,0.796,0.7968,491700000.0
2008-05-15 12:30:00,0.7968,0.79725,0.79675,0.797,648300000.0
2008-05-15 13:00:00,0.797,0.79785,0.79675,0.79775,409400000.0
2008-05-15 13:30:00,0.7977,0.79775,0.7965,0.797,741200000.0
2008-05-15 14:00:00,0.79705,0.7974,0.79655,0.7967,709600002.0
2008-05-15 14:30:00,0.7967,0.79755,0.79665,0.79665,1281862727.0
2008-05-15 15:00:00,0.79655,0.79795,0.7964,0.7977,1090499996.0
2008-05-15 15:30:00,0.7977,0.79785,0.79655,0.7966,691300000.0
2008-05-15 16:00:00,0.7966,0.7966,0.79495,0.7954,801400000.0
2008-05-15 16:30:00,0.79535,0.7958,0.7949,0.79515,635600000.0
2008-05-15 17:00:00,0.79515,0.7958,0.7943,0.7948,613400000.0
2008-05-15 17:30:00,0.79485,0.7956,0.79455,0.79495,581900000.0
2008-05-15 18:00:00,0.79495,0.7955,0.7946,0.79465,334600000.0
2008-05-15 18:30:00,0.79465,0.79465,0.7933,0.7937,1107300004.0
2008-05-15 19:00:00,0.79375,0.7939,0.7931,0.7936,786100001.0
2008-05-15 19:30:00,0.79365,0.7942,0.79335,0.79385,345400000.0
2008-05-15 20:00:00,0.79385,0.7941,0.7937,0.7939,349600000.0
2008-05-15 20:30:00,0.7939,0.79475,0.79385,0.7944,1254950000.0
2008-05-15 21:00:00,0.7944,0.7944,0.7936,0.79395,329500000.0
2008-05-15 21:30:00,0.79395,0.79405,0.79347,0.79395,798700005.0
2008-05-15 22:00:00,0.794,0.79405,0.79365,0.7937,633199998.0
2008-05-15 22:30:00,0.7937,0.7937,0.79305,0.79315,1766999999.0
2008-05-15 23:00:00,0.79315,0.7932,0.79225,0.7925,2881499990.0
2008-05-15 23:30:00,0.7925,0.79275,0.79233,0.7926,4719100031.0
2008-05-16 00:00:00,0.7926,0.7933,0.7926,0.7933,2825999997.0
2008-05-16 00:30:00,0.7933,0.79375,0.7931,0.7933,900100002.0
2008-05-16 01:00:00,0.7933,0.79355,0.7929,0.79355,3541699991.0
2008-05-16 01:30:00,0.79355,0.7939,0.79315,0.7936,8546400009.0
2008-05-16 02:00:00,0.7936,0.79395,0.79355,0.79365,11187099984.0
2008-05-16 02:30:00,0.79365,0.7942,0.79355,0.7937,8742199983.0
2008-05-16 03:00:00,0.7937,0.794,0.79357,0.7939,8192200031.0
2008-05-16 03:30:00,0.7939,0.79415,0.79352,0.79415,3531400002.0
2008-05-16 04:00:00,0.79415,0.7943,0.7938,0.7941,9250899996.0
2008-05-16 04:30:00,0.7941,0.7942,0.79395,0.79405,3623899989.0
2008-05-16 05:00:00,0.7941,0.79435,0.7938,0.7939,11282499987.0
2008-05-16 05:30:00,0.7939,0.7945,0.79385,0.7945,9682699961.0
2008-05-16 06:00:00,0.79435,0.7948,0.79425,0.7945,7469299984.0
2008-05-16 06:30:00,0.79455,0.7951,0.7944,0.7949,7374499997.0
2008-05-16 07:00:00,0.795,0.795,0.7948,0.79495,11828870046.0
2008-05-16 07:30:00,0.795,0.79565,0.79485,0.79555,12174799965.0
2008-05-16 08:00:00,0.79555,0.7958,0.795,0.7954,2348250002.0
2008-05-16 08:30:00,0.7954,0.7954,0.79405,0.7946,3127099998.0
2008-05-16 09:00:00,0.7946,0.7946,0.7932,0.7933,2933300000.0
2008-05-16 09:30:00,0.7933,0.79535,0.7932,0.79485,2302700003.0
2008-05-16 10:00:00,0.79485,0.79595,0.79475,0.7953,4412900006.0
2008-05-16 10:30:00,0.79525,0.7958,0.79505,0.79505,4185800008.0
2008-05-16 11:00:00,0.79505,0.796,0.79495,0.79535,1246100000.0
2008-05-16 11:30:00,0.79535,0.7954,0.79375,0.79375,1250100000.0
2008-05-16 12:00:00,0.7937,0.7941,0.79355,0.79375,2628299999.0
2008-05-16 12:30:00,0.7938,0.7943,0.79325,0.7934,3177599999.0
2008-05-16 13:00:00,0.7934,0.7941,0.7933,0.7938,1525700000.0
2008-05-16 13:30:00,0.7938,0.795,0.7937,0.79465,1290600000.0
2008-05-16 14:00:00,0.79465,0.79585,0.79465,0.79535,3257400000.0
2008-05-16 14:30:00,0.79535,0.79535,0.7945,0.7949,2015499999.0
2008-05-16 15:00:00,0.7949,0.7956,0.7945,0.7953,1469300000.0
2008-05-16 15:30:00,0.7953,0.79565,0.79495,0.7951,1104900000.0
2008-05-16 16:00:00,0.7951,0.7966,0.7948,0.79585,1527999999.0
2008-05-16 16:30:00,0.7958,0.7964,0.79535,0.796,1133700000.0
2008-05-16 17:00:00,0.796,0.79695,0.7959,0.7965,913700000.0
2008-05-16 17:30:00,0.79655,0.7967,0.79545,0.79625,940200000.0
2008-05-16 18:00:00,0.7962,0.79645,0.79585,0.79615,335200000.0
2008-05-16 18:30:00,0.79615,0.79635,0.79595,0.79615,331400000.0
2008-05-16 19:00:00,0.7961,0.797,0.7956,0.79695,337100000.0
2008-05-16 19:30:00,0.797,0.7976,0.7967,0.79725,443400000.0
2008-05-16 20:00:00,0.7972,0.7972,0.79645,0.79665,234100000.0
2008-05-16 20:30:00,0.7966,0.79665,0.7962,0.7966,236699998.0
2008-05-16 21:00:00,0.79665,0.79705,0.79622,0.79705,1636800008.0
2008-05-16 21:30:00,0.79705,0.79755,0.79685,0.7974,755599995.0
2008-05-16 22:00:00,0.79735,0.7974,0.79681,0.7969,2392600001.0
2008-05-16 22:30:00,0.79685,0.79685,0.79555,0.7956,3430400001.0
2008-05-18 23:00:00,0.7965,0.79704,0.79646,0.7967,7702799978.0
2008-05-18 23:30:00,0.7968,0.79696,0.79644,0.79645,7411300030.0
2008-05-19 00:00:00,0.7965,0.7977,0.79605,0.79645,4596300012.0
2008-05-19 00:30:00,0.79645,0.79645,0.79575,0.7961,9457299997.0
2008-05-19 01:00:00,0.7961,0.7964,0.79565,0.7962,12439600028.0
2008-05-19 01:30:00,0.7962,0.79645,0.796,0.796,5155400010.0
2008-05-19 02:00:00,0.796,0.7963,0.7957,0.79575,12709299951.0
2008-05-19 02:30:00,0.79575,0.79615,0.7957,0.79575,13321000067.0
2008-05-19 03:00:00,0.79575,0.79615,0.7956,0.7957,8922299997.0
2008-05-19 03:30:00,0.7957,0.7957,0.795,0.79505,4513499999.0
2008-05-19 04:00:00,0.79505,0.7953,0.79498,0.7952,1951300000.0
2008-05-19 04:30:00,0.7952,0.79555,0.7951,0.79555,5883100013.0
2008-05-19 05:00:00,0.7955,0.7957,0.79535,0.7957,5928900040.0
2008-05-19 05:30:00,0.7957,0.7957,0.79538,0.7955,2172400012.0
2008-05-19 06:00:00,0.7955,0.7956,0.79521,0.7955,1986500028.0
2008-05-19 06:30:00,0.79545,0.7957,0.79529,0.7955,3005000025.0
2008-05-19 07:00:00,0.7955,0.7964,0.7955,0.7962,7745699966.0
2008-05-19 07:30:00,0.7962,0.7966,0.79555,0.7958,10077799998.0
2008-05-19 08:00:00,0.79585,0.7962,0.7955,0.7961,13398500014.0
2008-05-19 08:30:00,0.79605,0.79655,0.7959,0.7964,14690199958.0
2008-05-19 09:00:00,0.7964,0.79705,0.79615,0.7964,1105199998.0
2008-05-19 09:30:00,0.79635,0.79735,0.79635,0.79735,2025400001.0
2008-05-19 10:00:00,0.79735,0.7974,0.7959,0.7967,2469899995.0
2008-05-19 10:30:00,0.7967,0.79725,0.7964,0.7969,2412700001.0
2008-05-19 11:00:00,0.7968,0.7972,0.7966,0.7967,4894772816.0
2008-05-19 11:30:00,0.79675,0.79715,0.7963,0.7969,2365700023.0
2008-05-19 12:00:00,0.7969,0.7971,0.7964,0.79645,3307600006.0
2008-05-19 12:30:00,0.7964,0.7967,0.79585,0.79615,2592499999.0
2008-05-19 13:00:00,0.79615,0.79705,0.7961,0.79705,481900000.0
2008-05-19 13:30:00,0.79705,0.79715,0.7966,0.79695,382000000.0
2008-05-19 14:00:00,0.797,0.7977,0.7969,0.79745,662200000.0
2008-05-19 14:30:00,0.79745,0.7978,0.7972,0.79765,444900000.0
2008-05-19 15:00:00,0.79765,0.79795,0.79725,0.79725,706300000.0
2008-05-19 15:30:00,0.7972,0.79795,0.7971,0.79725,805500001.0
2008-05-19 16:00:00,0.79725,0.79725,0.7959,0.79605,1731399999.0
2008-05-19 16:30:00,0.79605,0.7965,0.79595,0.79605,969099999.0
2008-05-19 17:00:00,0.79605,0.79625,0.79585,0.79595,1517999998.0
2008-05-19 17:30:00,0.79595,0.79685,0.7959,0.7968,434400000.0
2008-05-19 18:00:00,0.7968,0.79705,0.79625,0.79635,432700000.0
2008-05-19 18:30:00,0.79635,0.797,0.79635,0.79655,557900000.0
2008-05-19 19:00:00,0.79655,0.7966,0.79572,0.7959,409800000.0
2008-05-19 19:30:00,0.7959,0.7965,0.7959,0.7964,85700000.0
2008-05-19 20:00:00,0.79635,0.7965,0.79615,0.79625,126700000.0
2008-05-19 20:30:00,0.7963,0.7963,0.79595,0.7962,125200000.0
2008-05-19 21:00:00,0.7962,0.79635,0.79557,0.7959,198500001.0
2008-05-19 21:30:00,0.7959,0.79615,0.7958,0.796,279099998.0
2008-05-19 22:00:00,0.796,0.7961,0.7956,0.7958,274100000.0
2008-05-19 22:30:00,0.79585,0.7959,0.79544,0.79575,365600000.0
2008-05-19 23:00:00,0.7957,0.79615,0.79553,0.7961,2134100003.0
2008-05-19 23:30:00,0.7961,0.79625,0.7959,0.79615,2570099999.0
2008-05-20 00:00:00,0.79615,0.7966,0.7961,0.79645,8114400000.0
2008-05-20 00:30:00,0.7964,0.7966,0.79601,0.7963,7161799965.0
2008-05-20 01:00:00,0.7964,0.79663,0.79619,0.79635,6168899990.0
2008-05-20 01:30:00,0.7964,0.7966,0.7963,0.7965,4033099989.0
2008-05-20 02:00:00,0.7965,0.7966,0.79555,0.7958,15335400041.0
2008-05-20 02:30:00,0.7958,0.7965,0.7956,0.7959,26408399964.0
2008-05-20 03:00:00,0.7959,0.796,0.7949,0.79525,20020900022.0
2008-05-20 03:30:00,0.7953,0.7958,0.7952,0.7957,16710799959.0
2008-05-20 04:00:00,0.7957,0.7958,0.7956,0.7957,4700099980.0
2008-05-20 04:30:00,0.7957,0.7957,0.7953,0.7957,7997999976.0
2008-05-20 05:00:00,0.7957,0.7957,0.79528,0.79545,827600001.0
2008-05-20 05:30:00,0.7955,0.79565,0.79492,0.79565,1201999998.0
2008-05-20 06:00:00,0.79565,0.79565,0.7949,0.79525,1749000004.0
2008-05-20 06:30:00,0.79525,0.79525,0.79438,0.7946,2464800004.0
2008-05-20 07:00:00,0.7946,0.79555,0.7945,0.7954,5100900007.0
2008-05-20 07:30:00,0.7954,0.7955,0.7946,0.7951,2842399989.0
2008-05-20 08:00:00,0.7951,0.79675,0.7951,0.7962,2943799996.0
2008-05-20 08:30:00,0.79625,0.7973,0.7961,0.7972,659100000.0
2008-05-20 09:00:00,0.7972,0.7974,0.7963,0.79725,789000000.0
2008-05-20 09:30:00,0.79725,0.79765,0.79665,0.79715,859300000.0
2008-05-20 10:00:00,0.79715,0.79785,0.7968,0.7975,647100000.0
2008-05-20 10:30:00,0.79755,0.79755,0.79645,0.79655,901500000.0
2008-05-20 11:00:00,0.79655,0.79805,0.79525,0.79785,1858500000.0
2008-05-20 11:30:00,0.79785,0.79785,0.7957,0.7957,1730300000.0
2008-05-20 12:00:00,0.79565,0.79705,0.79565,0.7964,1446199999.0
2008-05-20 12:30:00,0.79635,0.79705,0.79635,0.79645,915300000.0
2008-05-20 13:00:00,0.7965,0.7968,0.7957,0.79655,417100000.0
2008-05-20 13:30:00,0.79655,0.7969,0.79615,0.79625,346100000.0
2008-05-20 14:00:00,0.79625,0.7965,0.79565,0.7959,428400000.0
2008-05-20 14:30:00,0.79585,0.7967,0.7956,0.79625,877700000.0
2008-05-20 15:00:00,0.79625,0.79625,0.7947,0.7949,792700000.0
2008-05-20 15:30:00,0.7949,0.79535,0.79455,0.7953,752700000.0
2008-05-20 16:00:00,0.79535,0.79625,0.79445,0.79495,830400000.0
2008-05-20 16:30:00,0.79495,0.79545,0.79435,0.7944,332000000.0
2008-05-20 17:00:00,0.7944,0.7956,0.7944,0.79525,410900000.0
2008-05-20 17:30:00,0.79525,0.7957,0.7946,0.79505,897300000.0
2008-05-20 18:00:00,0.79505,0.79555,0.7949,0.7954,653100000.0
2008-05-20 18:30:00,0.79535,0.79555,0.7952,0.7954,373400000.0
2008-05-20 19:00:00,0.79545,0.79545,0.79495,0.7952,272800000.0
2008-05-20 19:30:00,0.7952,0.7955,0.7951,0.7952,333000000.0
2008-05-20 20:00:00,0.7952,0.7955,0.7951,0.79545,343700000.0
2008-05-20 20:30:00,0.79545,0.79635,0.7953,0.79625,1349300000.0
2008-05-20 21:00:00,0.79625,0.7963,0.79575,0.79575,283800000.0
2008-05-20 21:30:00,0.7958,0.796,0.79538,0.7957,307300000.0
2008-05-20 22:00:00,0.7957,0.7958,0.795,0.79505,373900000.0
2008-05-20 22:30:00,0.7951,0.7953,0.79448,0.79485,462100000.0
2008-05-20 23:00:00,0.7947,0.7952,0.7947,0.7952,2264800000.0
2008-05-20 23:30:00,0.7952,0.7955,0.79495,0.79541,4303699967.0
2008-05-21 00:00:00,0.7955,0.7955,0.79517,0.7953,6356599912.0
2008-05-21 00:30:00,0.7953,0.7955,0.79517,0.7953,6404500011.0
2008-05-21 01:00:00,0.7953,0.7954,0.79499,0.7952,9353500073.0
2008-05-21 01:30:00,0.7952,0.7955,0.7949,0.79535,8374199998.0
2008-05-21 02:00:00,0.79535,0.7959,0.7953,0.79565,7397099984.0
2008-05-21 02:30:00,0.79565,0.7963,0.7955,0.7959,6847099976.0
2008-05-21 03:00:00,0.7959,0.7966,0.7956,0.7961,10383200044.0
2008-05-21 03:30:00,0.7961,0.79635,0.7957,0.7961,10804800008.0
2008-05-21 04:00:00,0.7961,0.79665,0.7958,0.7965,7921200032.0
2008-05-21 04:30:00,0.7965,0.7965,0.7958,0.7959,9127499921.0
2008-05-21 05:00:00,0.7959,0.7959,0.7955,0.7955,8000600017.0
2008-05-21 05:30:00,0.7955,0.7958,0.7955,0.7956,7036800015.0
2008-05-21 06:00:00,0.7956,0.79575,0.7953,0.79555,7837200022.0
2008-05-21 06:30:00,0.79555,0.7959,0.7953,0.79575,8403999969.0
2008-05-21 07:00:00,0.79575,0.7959,0.7955,0.79585,8525599983.0
2008-05-21 07:30:00,0.79585,0.7964,0.79565,0.7963,9212999998.0
2008-05-21 08:00:00,0.79625,0.7969,0.79615,0.79675,3260900000.0
2008-05-21 08:30:00,0.7967,0.79695,0.79595,0.7963,1640000000.0
2008-05-21 09:00:00,0.79635,0.7973,0.7963,0.79695,1503500000.0
2008-05-21 09:30:00,0.797,0.797,0.79605,0.79605,2112100002.0
2008-05-21 10:00:00,0.79605,0.8003,0.79575,0.79935,5540399999.0
2008-05-21 10:30:00,0.79935,0.79995,0.79845,0.7999,3163999999.0
2008-05-21 11:00:00,0.79985,0.80065,0.79955,0.80065,3675000001.0
2008-05-21 11:30:00,0.80065,0.80065,0.7996,0.79985,3530399997.0
2008-05-21 12:00:00,0.79985,0.80095,0.7998,0.8009,1755600000.0
2008-05-21 12:30:00,0.8009,0.8022,0.8009,0.80165,1974299999.0
2008-05-21 13:00:00,0.80165,0.80215,0.8015,0.80175,1224599999.0
2008-05-21 13:30:00,0.80175,0.80215,0.80125,0.80145,2678400002.0
2008-05-21 14:00:00,0.8015,0.8016,0.8011,0.80115,3446999997.0
2008-05-21 14:30:00,0.80115,0.8019,0.8011,0.8015,1200900003.0
2008-05-21 15:00:00,0.8015,0.8016,0.801,0.80145,1340799999.0
2008-05-21 15:30:00,0.80145,0.8025,0.8012,0.8023,924300000.0
2008-05-21 16:00:00,0.8023,0.8026,0.80195,0.80215,1213400000.0
2008-05-21 16:30:00,0.80215,0.8029,0.8018,0.8027,2581700000.0
2008-05-21 17:00:00,0.8027,0.8034,0.80215,0.80215,2148299999.0
2008-05-21 17:30:00,0.8022,0.8024,0.8017,0.80185,1624503542.0
2008-05-21 18:00:00,0.8018,0.80195,0.8016,0.8017,634000000.0
2008-05-21 18:30:00,0.80175,0.80205,0.8013,0.8015,535360000.0
2008-05-21 19:00:00,0.8015,0.8015,0.8011,0.80145,434300000.0
2008-05-21 19:30:00,0.80145,0.80145,0.80075,0.8008,408800000.0
2008-05-21 20:00:00,0.8007,0.80145,0.79995,0.8011,4789199999.0
2008-05-21 20:30:00,0.8011,0.8018,0.80105,0.8015,2164999997.0
2008-05-21 21:00:00,0.8015,0.80185,0.80131,0.80175,504600000.0
2008-05-21 21:30:00,0.80175,0.8019,0.8016,0.8019,1300999998.0
2008-05-21 22:00:00,0.80195,0.80195,0.80086,0.80125,543900001.0
2008-05-21 22:30:00,0.80125,0.80125,0.80035,0.8005,423400001.0
2008-05-21 23:00:00,0.8005,0.8009,0.8001,0.8008,4533400001.0
2008-05-21 23:30:00,0.8008,0.801,0.80076,0.80095,3917899982.0
2008-05-22 00:00:00,0.801,0.8012,0.80065,0.801,6258299963.0
2008-05-22 00:30:00,0.801,0.80105,0.80035,0.80065,5817500038.0
2008-05-22 01:00:00,0.80065,0.8007,0.80025,0.80045,9605500029.0
2008-05-22 01:30:00,0.8005,0.8006,0.80035,0.8004,6425699997.0
2008-05-22 02:00:00,0.8004,0.8007,0.8001,0.80055,9019399930.0
2008-05-22 02:30:00,0.80055,0.80075,0.8001,0.8002,5907999999.0
2008-05-22 03:00:00,0.8002,0.8004,0.7998,0.8,2741199998.0
2008-05-22 03:30:00,0.80025,0.8005,0.79995,0.80035,4397800000.0
2008-05-22 04:00:00,0.80035,0.8005,0.79985,0.8002,4803999999.0
2008-05-22 04:30:00,0.80015,0.8003,0.79975,0.8,3202799999.0
2008-05-22 05:00:00,0.8,0.8,0.7996,0.79985,1827160000.0
2008-05-22 05:30:00,0.79985,0.80005,0.79965,0.79985,4053999995.0
2008-05-22 06:00:00,0.79985,0.80005,0.799,0.7991,4651500000.0
2008-05-22 06:30:00,0.79915,0.7997,0.7991,0.7997,5737199991.0
2008-05-22 07:00:00,0.7997,0.8001,0.79955,0.80005,5927799999.0
2008-05-22 07:30:00,0.80005,0.8005,0.7997,0.8,4068799995.0
2008-05-22 08:00:00,0.8,0.80085,0.79955,0.8004,2852499999.0
2008-05-22 08:30:00,0.8004,0.8012,0.8001,0.80085,2033299999.0
2008-05-22 09:00:00,0.8008,0.8008,0.79925,0.79955,1652300000.0
2008-05-22 09:30:00,0.7996,0.79985,0.79825,0.7993,2189300000.0
2008-05-22 10:00:00,0.79925,0.79995,0.79865,0.79925,2393699997.0
2008-05-22 10:30:00,0.79925,0.79925,0.7968,0.7973,2806731603.0
2008-05-22 11:00:00,0.7973,0.7977,0.7963,0.79735,2137900001.0
2008-05-22 11:30:00,0.79735,0.79805,0.7967,0.79725,2036400000.0
2008-05-22 12:00:00,0.79725,0.79735,0.7958,0.79625,1972900000.0
2008-05-22 12:30:00,0.7963,0.7963,0.79545,0.79545,14409400005.0
2008-05-22 13:00:00,0.79545,0.79555,0.79495,0.79505,8271099998.0
2008-05-22 13:30:00,0.79505,0.79515,0.794,0.7942,11170700002.0
2008-05-22 14:00:00,0.7942,0.7946,0.7937,0.7939,12187100000.0
2008-05-22 14:30:00,0.7939,0.79415,0.793,0.79405,18713900000.0
2008-05-22 15:00:00,0.79405,0.7942,0.7938,0.79395,9048900006.0
2008-05-22 15:30:00,0.79395,0.79485,0.79375,0.79445,11210099998.0
2008-05-22 16:00:00,0.79445,0.7946,0.79285,0.7931,10050400021.0
2008-05-22 16:30:00,0.7931,0.79355,0.7928,0.79325,10464200022.0
2008-05-22 17:00:00,0.79325,0.7936,0.79255,0.79305,7274700000.0
2008-05-22 17:30:00,0.793,0.79395,0.7929,0.7936,7890900020.0
2008-05-22 18:00:00,0.7936,0.7937,0.793,0.7932,3472400001.0
2008-05-22 18:30:00,0.7932,0.7935,0.7931,0.7933,3814799994.0
2008-05-22 19:00:00,0.79325,0.79335,0.79307,0.7933,1841300000.0
2008-05-22 19:30:00,0.7933,0.7938,0.79315,0.7936,1514699998.0
2008-05-22 20:00:00,0.7936,0.7936,0.793,0.7935,3500200000.0
2008-05-22 20:30:00,0.7935,0.7936,0.7931,0.7935,5001299989.0
2008-05-22 21:00:00,0.7935,0.7937,0.79333,0.7936,1220000000.0
2008-05-22 21:30:00,0.7936,0.794,0.79327,0.794,732300000.0
2008-05-22 22:00:00,0.794,0.7944,0.7937,0.7943,839900000.0
2008-05-22 22:30:00,0.79435,0.7945,0.79406,0.7941,1321600004.0
2008-05-22 23:00:00,0.79409,0.79425,0.79369,0.79405,3181300000.0
2008-05-22 23:30:00,0.79405,0.79423,0.7939,0.794,5398399963.0
2008-05-23 00:00:00,0.794,0.7943,0.79385,0.794,7307399936.0
2008-05-23 00:30:00,0.794,0.7946,0.79379,0.79425,3092900001.0
2008-05-23 01:00:00,0.7942,0.7944,0.79397,0.79411,3991200005.0
2008-05-23 01:30:00,0.7943,0.7944,0.794,0.7944,5282700004.0
2008-05-23 02:00:00,0.7943,0.79445,0.7941,0.7941,2375100000.0
2008-05-23 02:30:00,0.7941,0.7946,0.7939,0.7945,14870999977.0
2008-05-23 03:00:00,0.7945,0.7947,0.7942,0.79455,11138899944.0
2008-05-23 03:30:00,0.7946,0.7948,0.7945,0.7947,9633599960.0
2008-05-23 04:00:00,0.7947,0.7949,0.79438,0.7948,9740699999.0
2008-05-23 04:30:00,0.7948,0.7949,0.7946,0.7947,7848900046.0
2008-05-23 05:00:00,0.7947,0.79475,0.7943,0.7944,3845372019.0
2008-05-23 05:30:00,0.7944,0.7947,0.7944,0.7946,8030799956.0
2008-05-23 06:00:00,0.7946,0.7947,0.79428,0.7946,3342700000.0
2008-05-23 06:30:00,0.7946,0.7946,0.79415,0.7942,8213100004.0
2008-05-23 07:00:00,0.7942,0.7947,0.7942,0.7946,7060000030.0
2008-05-23 07:30:00,0.79465,0.7949,0.79427,0.79475,9675299954.0
2008-05-23 08:00:00,0.79475,0.7949,0.794,0.79405,11875278273.0
2008-05-23 08:30:00,0.79405,0.79535,0.7936,0.79485,10834710011.0
2008-05-23 09:00:00,0.79485,0.79485,0.79395,0.7946,13425800026.0
2008-05-23 09:30:00,0.7946,0.79525,0.79455,0.79475,12568099980.0
2008-05-23 10:00:00,0.79475,0.79495,0.7943,0.79465,13424399984.0
2008-05-23 10:30:00,0.7946,0.7957,0.7945,0.79565,8669899978.0
2008-05-23 11:00:00,0.79565,0.79565,0.7946,0.79475,13391139992.0
2008-05-23 11:30:00,0.79475,0.7948,0.79375,0.7942,6707499997.0
2008-05-23 12:00:00,0.7942,0.79475,0.79415,0.79455,312800000.0
2008-05-23 12:30:00,0.7946,0.7946,0.7935,0.79405,401800001.0
2008-05-23 13:00:00,0.7941,0.7951,0.79395,0.79475,471899999.0
2008-05-23 13:30:00,0.7948,0.7951,0.7942,0.79465,359100000.0
2008-05-23 14:00:00,0.79465,0.79475,0.79375,0.79395,424700000.0
2008-05-23 14:30:00,0.79395,0.7944,0.79375,0.79425,489500000.0
2008-05-23 15:00:00,0.7942,0.79465,0.7942,0.79435,420400000.0
2008-05-23 15:30:00,0.7944,0.7954,0.79435,0.7947,685200001.0
2008-05-23 16:00:00,0.7947,0.79575,0.7945,0.79555,1078600000.0
2008-05-23 16:30:00,0.7956,0.7963,0.7952,0.79555,235500000.0
2008-05-23 17:00:00,0.7955,0.79655,0.79545,0.79615,761199998.0
2008-05-23 17:30:00,0.79615,0.7965,0.7958,0.79635,1181900000.0
2008-05-23 18:00:00,0.7963,0.7964,0.79605,0.79635,373100000.0
2008-05-23 18:30:00,0.79635,0.797,0.79605,0.79695,538400000.0
2008-05-23 19:00:00,0.79695,0.79705,0.79668,0.79685,306200000.0
2008-05-23 19:30:00,0.79685,0.79705,0.7966,0.7969,415800000.0
2008-05-23 20:00:00,0.79695,0.79705,0.79647,0.79675,295000000.0
2008-05-23 20:30:00,0.79675,0.7969,0.79646,0.79675,1135400006.0
2008-05-23 21:00:00,0.79675,0.7971,0.79675,0.79695,265600000.0
2008-05-23 21:30:00,0.79695,0.79705,0.79645,0.7965,614699998.0
2008-05-23 22:00:00,0.7965,0.79665,0.79606,0.7962,1735599991.0
2008-05-23 22:30:00,0.79615,0.7962,0.79593,0.79605,1843000001.0
2008-05-25 23:00:00,0.79627,0.79629,0.79567,0.79599,7200899964.0
2008-05-25 23:30:00,0.7956,0.79633,0.79555,0.7959,12676999973.0
2008-05-26 00:00:00,0.7959,0.7961,0.7953,0.7953,3136099988.0
2008-05-26 00:30:00,0.7953,0.79625,0.7953,0.796,4165499972.0
2008-05-26 01:00:00,0.796,0.7965,0.79596,0.79615,10571199978.0
2008-05-26 01:30:00,0.7961,0.79655,0.79591,0.7965,8275699968.0
2008-05-26 02:00:00,0.7965,0.79675,0.79633,0.7966,5151299976.0
2008-05-26 02:30:00,0.7966,0.7967,0.79605,0.7962,9660100011.0
2008-05-26 03:00:00,0.7962,0.7962,0.79581,0.7961,3516300007.0
2008-05-26 03:30:00,0.79615,0.79615,0.7953,0.7953,7663799988.0
2008-05-26 04:00:00,0.7953,0.79535,0.795,0.7953,15546099854.0
2008-05-26 04:30:00,0.7953,0.7954,0.79489,0.7952,10386900025.0
2008-05-26 05:00:00,0.7952,0.7955,0.7951,0.7952,9526599984.0
2008-05-26 05:30:00,0.7952,0.7953,0.7947,0.7949,11693899990.0
2008-05-26 06:00:00,0.7949,0.79495,0.7947,0.7947,7821599987.0
2008-05-26 06:30:00,0.7947,0.79507,0.7947,0.79485,7462499972.0
2008-05-26 07:00:00,0.79493,0.79525,0.79478,0.7949,7919900009.0
2008-05-26 07:30:00,0.7949,0.79565,0.79485,0.7955,15695120028.0
2008-05-26 08:00:00,0.7955,0.79605,0.79545,0.79575,11779600017.0
2008-05-26 08:30:00,0.79575,0.79655,0.7957,0.7965,9784599975.0
2008-05-26 09:00:00,0.7965,0.797,0.7965,0.7966,2046699996.0
2008-05-26 09:30:00,0.7966,0.797,0.79655,0.7966,3303200001.0
2008-05-26 10:00:00,0.7967,0.79725,0.7966,0.7967,4060400001.0
2008-05-26 10:30:00,0.7967,0.79685,0.7961,0.79615,3291900000.0
2008-05-26 11:00:00,0.79615,0.7964,0.7957,0.79635,2294576000.0
2008-05-26 11:30:00,0.79635,0.7969,0.7963,0.79675,3063700000.0
2008-05-26 12:00:00,0.79675,0.79705,0.7965,0.79655,1846400000.0
2008-05-26 12:30:00,0.79655,0.7967,0.79615,0.7964,1497800000.0
2008-05-26 13:00:00,0.7964,0.7965,0.7961,0.7962,1441600000.0
2008-05-26 13:30:00,0.7962,0.7963,0.796,0.7961,536900000.0
2008-05-26 14:00:00,0.79615,0.79675,0.7961,0.79655,300800000.0
2008-05-26 14:30:00,0.79655,0.79675,0.7963,0.7964,654600001.0
2008-05-26 15:00:00,0.7964,0.79665,0.7963,0.7964,585000000.0
2008-05-26 15:30:00,0.7964,0.79685,0.79616,0.7965,351500000.0
2008-05-26 16:00:00,0.7965,0.7967,0.79615,0.7964,519899999.0
2008-05-26 16:30:00,0.7964,0.7965,0.79575,0.79605,386956401.0
2008-05-26 17:00:00,0.796,0.79605,0.7956,0.7956,305800000.0
2008-05-26 17:30:00,0.7956,0.79565,0.79523,0.7956,185500000.0
2008-05-26 18:00:00,0.7956,0.79575,0.7951,0.79555,494400003.0
2008-05-26 18:30:00,0.7955,0.7956,0.7948,0.7954,323000000.0
2008-05-26 19:00:00,0.79535,0.79567,0.79515,0.7954,358100000.0
2008-05-26 19:30:00,0.7954,0.7956,0.7954,0.7956,138300000.0
2008-05-26 20:00:00,0.7955,0.79575,0.79501,0.79565,552499999.0
2008-05-26 20:30:00,0.7956,0.7959,0.79524,0.7959,222400001.0
2008-05-26 21:00:00,0.7959,0.79597,0.79528,0.79536,376400001.0
2008-05-26 21:30:00,0.79556,0.7959,0.79541,0.7957,465300002.0
2008-05-26 22:00:00,0.79579,0.7959,0.79523,0.79559,341500000.0
2008-05-26 22:30:00,0.79557,0.79605,0.79525,0.79525,837299996.0
2008-05-26 23:00:00,0.7953,0.79582,0.7953,0.79565,2400099995.0
2008-05-26 23:30:00,0.7958,0.79598,0.79567,0.79583,4405600034.0
2008-05-27 00:00:00,0.79575,0.79645,0.7957,0.7958,1100300006.0
2008-05-27 00:30:00,0.7958,0.79605,0.79547,0.796,3143100002.0
2008-05-27 01:00:00,0.796,0.7963,0.7957,0.796,4515300008.0
2008-05-27 01:30:00,0.796,0.7964,0.79585,0.7962,5224699998.0
2008-05-27 02:00:00,0.7962,0.79655,0.7961,0.7965,9117100052.0
2008-05-27 02:30:00,0.7966,0.7973,0.7965,0.797,16415500009.0
2008-05-27 03:00:00,0.797,0.7971,0.7965,0.7967,21027500021.0
2008-05-27 03:30:00,0.7967,0.7969,0.7963,0.7965,14016500083.0
2008-05-27 04:00:00,0.7965,0.7966,0.7961,0.79655,12990200115.0
2008-05-27 04:30:00,0.7966,0.79665,0.79625,0.79655,4092400002.0
2008-05-27 05:00:00,0.79655,0.7966,0.7962,0.7964,2934699976.0
2008-05-27 05:30:00,0.7964,0.7967,0.79618,0.7965,292500000.0
2008-05-27 06:00:00,0.7965,0.7969,0.79635,0.7968,196100000.0
2008-05-27 06:30:00,0.79675,0.797,0.79659,0.79665,354000000.0
2008-05-27 07:00:00,0.79665,0.79685,0.7965,0.7967,265700001.0
2008-05-27 07:30:00,0.7967,0.79705,0.7964,0.7969,3337299999.0
2008-05-27 08:00:00,0.79695,0.7982,0.79665,0.79695,1708500001.0
2008-05-27 08:30:00,0.797,0.7974,0.7958,0.79635,1717966000.0
2008-05-27 09:00:00,0.7964,0.79695,0.796,0.79635,1097200000.0
2008-05-27 09:30:00,0.7963,0.798,0.7963,0.7976,2559699999.0
2008-05-27 10:00:00,0.7976,0.7984,0.7975,0.79775,1339400000.0
2008-05-27 10:30:00,0.79775,0.7983,0.7974,0.79795,1110500000.0
2008-05-27 11:00:00,0.7979,0.7983,0.79755,0.79785,1113200000.0
2008-05-27 11:30:00,0.7978,0.79795,0.79725,0.79725,885568718.0
2008-05-27 12:00:00,0.7973,0.7978,0.79675,0.79715,1103500000.0
2008-05-27 12:30:00,0.79715,0.79735,0.79665,0.79715,729000000.0
2008-05-27 13:00:00,0.79715,0.79715,0.7962,0.7969,997700000.0
2008-05-27 13:30:00,0.7969,0.79725,0.79665,0.7968,796900000.0
2008-05-27 14:00:00,0.79685,0.7972,0.7967,0.7968,274500000.0
2008-05-27 14:30:00,0.79685,0.797,0.7963,0.7966,201600000.0
2008-05-27 15:00:00,0.79655,0.7967,0.7958,0.7963,534699997.0
2008-05-27 15:30:00,0.79635,0.7965,0.7959,0.796,327000001.0
2008-05-27 16:00:00,0.7959,0.7967,0.79565,0.7964,1004800000.0
2008-05-27 16:30:00,0.79635,0.7967,0.7956,0.79605,402500004.0
2008-05-27 17:00:00,0.796,0.7967,0.7958,0.7964,423500003.0
2008-05-27 17:30:00,0.79635,0.7966,0.7958,0.79635,432400000.0
2008-05-27 18:00:00,0.79635,0.79655,0.7959,0.79605,267600000.0
2008-05-27 18:30:00,0.7961,0.7964,0.79582,0.79605,239999999.0
2008-05-27 19:00:00,0.79605,0.79645,0.79578,0.796,195500000.0
2008-05-27 19:30:00,0.79605,0.79605,0.79524,0.79545,368200000.0
2008-05-27 20:00:00,0.7954,0.7955,0.7949,0.7952,309300000.0
2008-05-27 20:30:00,0.79515,0.7952,0.7944,0.79455,332500000.0
2008-05-27 21:00:00,0.7945,0.79455,0.79425,0.7945,132200000.0
2008-05-27 21:30:00,0.79445,0.79445,0.7939,0.7941,125900000.0
2008-05-27 22:00:00,0.79405,0.79405,0.79365,0.79385,104000000.0
2008-05-27 22:30:00,0.7938,0.79385,0.79337,0.7936,1021899998.0
2008-05-27 23:00:00,0.7936,0.7938,0.79343,0.7938,1511099997.0
2008-05-27 23:30:00,0.7938,0.7939,0.79355,0.7938,4676400029.0
2008-05-28 00:00:00,0.7939,0.7939,0.79329,0.7937,5459699982.0
2008-05-28 00:30:00,0.7937,0.79405,0.79365,0.794,5455799998.0
2008-05-28 01:00:00,0.794,0.7943,0.79375,0.7938,4306299990.0
2008-05-28 01:30:00,0.7938,0.7944,0.7938,0.7943,7474800004.0
2008-05-28 02:00:00,0.7943,0.7943,0.79355,0.7938,18386999966.0
2008-05-28 02:30:00,0.7938,0.79395,0.7935,0.79355,20018799995.0
2008-05-28 03:00:00,0.7936,0.7942,0.79315,0.794,15649199994.0
2008-05-28 03:30:00,0.79395,0.7947,0.7939,0.7946,9922799956.0
2008-05-28 04:00:00,0.7947,0.795,0.7945,0.79465,18820000022.0
2008-05-28 04:30:00,0.79465,0.7949,0.7944,0.7947,10521399975.0
2008-05-28 05:00:00,0.7947,0.795,0.7946,0.79475,9169399986.0
2008-05-28 05:30:00,0.79475,0.7948,0.79438,0.7945,2903299988.0
2008-05-28 06:00:00,0.7945,0.7947,0.794,0.7941,5469299974.0
2008-05-28 06:30:00,0.7941,0.795,0.79397,0.79485,7999399969.0
2008-05-28 07:00:00,0.79485,0.7951,0.7947,0.7948,5343339993.0
2008-05-28 07:30:00,0.7948,0.7952,0.7947,0.7951,8455999980.0
2008-05-28 08:00:00,0.7951,0.79555,0.7948,0.79515,8142799965.0
2008-05-28 08:30:00,0.79515,0.79515,0.79405,0.79445,1408500000.0
2008-05-28 09:00:00,0.7944,0.79505,0.7938,0.7948,1998300001.0
2008-05-28 09:30:00,0.7948,0.79485,0.7943,0.79455,1351900002.0
2008-05-28 10:00:00,0.79455,0.7949,0.79365,0.794,2242199996.0
2008-05-28 10:30:00,0.794,0.79455,0.7939,0.794,1205000000.0
2008-05-28 11:00:00,0.79395,0.79405,0.79235,0.79255,1721300001.0
2008-05-28 11:30:00,0.79255,0.7934,0.7921,0.793,1348500000.0
2008-05-28 12:00:00,0.79305,0.7939,0.79295,0.7937,732500000.0
2008-05-28 12:30:00,0.79365,0.79415,0.79325,0.79335,1131200000.0
2008-05-28 13:00:00,0.79335,0.79345,0.79175,0.7924,1443800004.0
2008-05-28 13:30:00,0.79245,0.79365,0.7924,0.79355,1043399999.0
2008-05-28 14:00:00,0.79355,0.79365,0.79215,0.7925,2063199992.0
2008-05-28 14:30:00,0.7925,0.7925,0.79165,0.7919,3442300000.0
2008-05-28 15:00:00,0.7919,0.7922,0.79165,0.792,7389000006.0
2008-05-28 15:30:00,0.792,0.7923,0.7917,0.7917,11858699996.0
2008-05-28 16:00:00,0.7917,0.79195,0.7904,0.7904,8979800010.0
2008-05-28 16:30:00,0.79045,0.7908,0.78845,0.789,8130400006.0
2008-05-28 17:00:00,0.789,0.7892,0.7881,0.789,9982050005.0
2008-05-28 17:30:00,0.789,0.7892,0.7883,0.7891,6790899997.0
2008-05-28 18:00:00,0.7891,0.7895,0.7887,0.7894,3762500000.0
2008-05-28 18:30:00,0.7894,0.7895,0.78915,0.7894,4614899999.0
2008-05-28 19:00:00,0.7894,0.7897,0.78865,0.78865,3864600001.0
2008-05-28 19:30:00,0.78865,0.7892,0.78845,0.78915,3808700002.0
2008-05-28 20:00:00,0.78915,0.7893,0.78875,0.7893,3309400000.0
2008-05-28 20:30:00,0.7893,0.78965,0.7892,0.7895,2184799998.0
2008-05-28 21:00:00,0.7895,0.7901,0.7892,0.7901,2965800002.0
2008-05-28 21:30:00,0.7901,0.7904,0.79,0.7901,924000000.0
2008-05-28 22:00:00,0.7901,0.7901,0.7898,0.79,397800000.0
2008-05-28 22:30:00,0.78987,0.7901,0.78955,0.78955,518300000.0
2008-05-28 23:00:00,0.78939,0.7899,0.78906,0.78985,1719599995.0
2008-05-28 23:30:00,0.78985,0.7901,0.78955,0.78975,6865100092.0
2008-05-29 00:00:00,0.79,0.79013,0.78981,0.7901,2939500013.0
2008-05-29 00:30:00,0.79015,0.79025,0.78989,0.79015,4159600017.0
2008-05-29 01:00:00,0.7901,0.7903,0.79,0.7901,897500001.0
2008-05-29 01:30:00,0.7901,0.79025,0.78967,0.7901,1716100012.0
2008-05-29 02:00:00,0.7901,0.79015,0.78959,0.78995,819899999.0
2008-05-29 02:30:00,0.7898,0.79,0.78955,0.78995,1678799997.0
2008-05-29 03:00:00,0.78995,0.7903,0.7897,0.7902,2033600001.0
2008-05-29 03:30:00,0.79025,0.7903,0.78984,0.7902,1849799999.0
2008-05-29 04:00:00,0.7902,0.7907,0.7902,0.7906,2390399998.0
2008-05-29 04:30:00,0.7906,0.7908,0.79026,0.7908,2156300003.0
2008-05-29 05:00:00,0.7908,0.7909,0.79064,0.7908,993300000.0
2008-05-29 05:30:00,0.7908,0.7909,0.7902,0.7904,3459600007.0
2008-05-29 06:00:00,0.7904,0.7904,0.78972,0.79005,1102199999.0
2008-05-29 06:30:00,0.79005,0.7907,0.79005,0.7907,2198800000.0
2008-05-29 07:00:00,0.79065,0.791,0.79065,0.7907,2261500000.0
2008-05-29 07:30:00,0.7907,0.7911,0.7901,0.7911,7626499998.0
2008-05-29 08:00:00,0.7912,0.7915,0.79015,0.7903,7255699991.0
2008-05-29 08:30:00,0.7903,0.79125,0.7902,0.791,6389499997.0
2008-05-29 09:00:00,0.791,0.7913,0.7905,0.79095,5432900009.0
2008-05-29 09:30:00,0.79095,0.7912,0.79015,0.7904,3490000010.0
2008-05-29 10:00:00,0.7904,0.7909,0.78945,0.7896,740999997.0
2008-05-29 10:30:00,0.7896,0.7899,0.7891,0.7896,618600000.0
2008-05-29 11:00:00,0.7897,0.7897,0.78825,0.7885,565400000.0
2008-05-29 11:30:00,0.7885,0.7889,0.78715,0.78765,549600000.0
2008-05-29 12:00:00,0.7876,0.78845,0.7873,0.78785,699500000.0
2008-05-29 12:30:00,0.78785,0.78825,0.7874,0.78745,627900000.0
2008-05-29 13:00:00,0.7874,0.78785,0.78725,0.7878,703600000.0
2008-05-29 13:30:00,0.7878,0.7882,0.78675,0.78725,1209000000.0
2008-05-29 14:00:00,0.7872,0.78725,0.7865,0.7866,1031700000.0
2008-05-29 14:30:00,0.7866,0.7873,0.7864,0.7865,1611700000.0
2008-05-29 15:00:00,0.7865,0.78655,0.78575,0.7863,1420500000.0
2008-05-29 15:30:00,0.7863,0.7864,0.7853,0.7854,1227900000.0
2008-05-29 16:00:00,0.7854,0.7865,0.7853,0.7865,1234900000.0
2008-05-29 16:30:00,0.78645,0.78715,0.7856,0.7857,3741199995.0
2008-05-29 17:00:00,0.7857,0.78645,0.7856,0.78575,8288499997.0
2008-05-29 17:30:00,0.78575,0.7863,0.7856,0.7858,4026400000.0
2008-05-29 18:00:00,0.7858,0.78615,0.7851,0.7856,2682300000.0
2008-05-29 18:30:00,0.7856,0.78575,0.7853,0.78535,1780700000.0
2008-05-29 19:00:00,0.7853,0.7855,0.78475,0.7848,1903700000.0
2008-05-29 19:30:00,0.7848,0.7852,0.78445,0.78465,1514600000.0
2008-05-29 20:00:00,0.78465,0.7851,0.78455,0.7851,1041900000.0
2008-05-29 20:30:00,0.7851,0.7856,0.785,0.78515,1011300000.0
2008-05-29 21:00:00,0.7852,0.7852,0.78475,0.78505,889300000.0
2008-05-29 21:30:00,0.7851,0.7854,0.78435,0.7846,983400000.0
2008-05-29 22:00:00,0.7846,0.78485,0.7846,0.78485,336500000.0
2008-05-29 22:30:00,0.78485,0.7854,0.7846,0.78486,960500000.0
2008-05-29 23:00:00,0.7852,0.7852,0.78457,0.78495,1059300000.0
2008-05-29 23:30:00,0.78495,0.78536,0.78463,0.78493,5377200050.0
2008-05-30 00:00:00,0.7852,0.7852,0.78437,0.78475,1765100014.0
2008-05-30 00:30:00,0.78475,0.7854,0.78475,0.7853,1029600002.0
2008-05-30 01:00:00,0.7853,0.7857,0.78515,0.7857,2113300007.0
2008-05-30 01:30:00,0.7856,0.7858,0.7854,0.7857,1250100011.0
2008-05-30 02:00:00,0.7857,0.786,0.78541,0.786,2809900005.0
2008-05-30 02:30:00,0.786,0.786,0.7848,0.7854,1334099998.0
2008-05-30 03:00:00,0.7854,0.78545,0.78492,0.7853,2242699998.0
2008-05-30 03:30:00,0.7852,0.7854,0.78495,0.7852,2485500001.0
2008-05-30 04:00:00,0.7852,0.78535,0.78481,0.78535,1719500001.0
2008-05-30 04:30:00,0.7853,0.78565,0.78486,0.7853,1388900000.0
2008-05-30 05:00:00,0.7853,0.7855,0.78515,0.7855,776000000.0
2008-05-30 05:30:00,0.7855,0.7856,0.78504,0.7853,1615000003.0
2008-05-30 06:00:00,0.7851,0.7853,0.78503,0.78525,1714900000.0
2008-05-30 06:30:00,0.7852,0.7855,0.7851,0.7855,1397100001.0
2008-05-30 07:00:00,0.78535,0.78575,0.78525,0.7856,1218099999.0
2008-05-30 07:30:00,0.7856,0.7856,0.78505,0.7851,1554399999.0
2008-05-30 08:00:00,0.78505,0.7851,0.7834,0.7836,6602665613.0
2008-05-30 08:30:00,0.7836,0.78445,0.7836,0.7844,6033399998.0
2008-05-30 09:00:00,0.7844,0.7847,0.78355,0.78355,5222299993.0
2008-05-30 09:30:00,0.78355,0.7844,0.78355,0.7841,4004200003.0
2008-05-30 10:00:00,0.7841,0.785,0.7839,0.785,4450700001.0
2008-05-30 10:30:00,0.78495,0.7862,0.78495,0.78545,4022000000.0
2008-05-30 11:00:00,0.78545,0.786,0.7852,0.7856,3366700001.0
2008-05-30 11:30:00,0.7856,0.7861,0.78525,0.7861,2783100000.0
2008-05-30 12:00:00,0.7861,0.7862,0.7854,0.7858,3940600000.0
2008-05-30 12:30:00,0.7858,0.7865,0.7855,0.7861,2983500000.0
2008-05-30 13:00:00,0.78605,0.7873,0.7857,0.7871,3766499998.0
2008-05-30 13:30:00,0.7871,0.78745,0.7865,0.78655,2220100001.0
2008-05-30 14:00:00,0.78655,0.7868,0.78585,0.7862,2701900000.0
2008-05-30 14:30:00,0.7862,0.787,0.7856,0.7869,3873200000.0
2008-05-30 15:00:00,0.7869,0.7876,0.7869,0.78735,7025300006.0
2008-05-30 15:30:00,0.78735,0.7874,0.7865,0.7869,8388199991.0
2008-05-30 16:00:00,0.7869,0.7873,0.78615,0.78615,6319499998.0
2008-05-30 16:30:00,0.78615,0.78705,0.7859,0.7863,8970700001.0
2008-05-30 17:00:00,0.7863,0.7867,0.7858,0.78635,7061099996.0
2008-05-30 17:30:00,0.78635,0.78645,0.7857,0.7861,4533200000.0
2008-05-30 18:00:00,0.7861,0.7863,0.7854,0.78555,2604500000.0
2008-05-30 18:30:00,0.7856,0.78585,0.78515,0.7857,2151800000.0
2008-05-30 19:00:00,0.7857,0.786,0.7856,0.7859,1885300000.0
2008-05-30 19:30:00,0.7859,0.7861,0.78515,0.7854,2669800000.0
2008-05-30 20:00:00,0.78535,0.78575,0.78525,0.7855,1919700000.0
2008-05-30 20:30:00,0.7855,0.78565,0.7851,0.7854,1851500000.0
2008-05-30 21:00:00,0.7854,0.78555,0.78515,0.7854,1246600000.0
2008-05-30 21:30:00,0.7854,0.78545,0.78518,0.7853,685800000.0
2008-05-30 22:00:00,0.7853,0.7853,0.7844,0.7848,1654100000.0
2008-05-30 22:30:00,0.7848,0.78495,0.78445,0.78445,914900000.0
2008-06-01 23:00:00,0.78889,0.78895,0.7875,0.7875,1049800000.0
2008-06-01 23:30:00,0.7875,0.7877,0.78482,0.787,520099993.0
2008-06-02 00:00:00,0.78697,0.7877,0.78687,0.7876,2204900021.0
2008-06-02 00:30:00,0.7876,0.7883,0.7876,0.7881,990500000.0
2008-06-02 01:00:00,0.7881,0.78865,0.7876,0.7881,662800000.0
2008-06-02 01:30:00,0.7881,0.7885,0.7877,0.788,784500000.0
2008-06-02 02:00:00,0.788,0.7881,0.7873,0.7874,1505200000.0
2008-06-02 02:30:00,0.7874,0.7874,0.7868,0.78725,838500000.0
2008-06-02 03:00:00,0.78725,0.7878,0.78715,0.7876,1338500000.0
2008-06-02 03:30:00,0.7876,0.7881,0.7873,0.7881,1828800001.0
2008-06-02 04:00:00,0.788,0.7881,0.78738,0.78743,1205800000.0
2008-06-02 04:30:00,0.78761,0.7878,0.78715,0.7876,424500000.0
2008-06-02 05:00:00,0.7876,0.78765,0.7869,0.7871,685412632.0
2008-06-02 05:30:00,0.7873,0.78745,0.78698,0.7874,546200000.0
2008-06-02 06:00:00,0.7874,0.7877,0.7872,0.7873,1346700000.0
2008-06-02 06:30:00,0.7873,0.7873,0.78695,0.787,894800000.0
2008-06-02 07:00:00,0.787,0.7872,0.7868,0.7872,1041940000.0
2008-06-02 07:30:00,0.7872,0.78785,0.7869,0.7877,2952199999.0
2008-06-02 08:00:00,0.7877,0.7879,0.787,0.78735,3328900000.0
2008-06-02 08:30:00,0.78735,0.78855,0.78735,0.7881,3593300000.0
2008-06-02 09:00:00,0.7881,0.7904,0.78785,0.7903,6172600000.0
2008-06-02 09:30:00,0.7903,0.7912,0.7897,0.7912,7729300000.0
2008-06-02 10:00:00,0.7912,0.7922,0.7907,0.7914,6291800000.0
2008-06-02 10:30:00,0.7913,0.7925,0.7913,0.79215,6224499999.0
2008-06-02 11:00:00,0.79215,0.79245,0.7919,0.7924,4446800000.0
2008-06-02 11:30:00,0.7924,0.7929,0.79215,0.79265,4197300000.0
2008-06-02 12:00:00,0.79265,0.7929,0.7915,0.7916,3316800000.0
2008-06-02 12:30:00,0.7916,0.7919,0.7912,0.7918,3683199999.0
2008-06-02 13:00:00,0.7918,0.7919,0.7912,0.7915,4497700000.0
2008-06-02 13:30:00,0.7915,0.7921,0.7911,0.7913,4226000000.0
2008-06-02 14:00:00,0.7913,0.79175,0.7906,0.7909,4847700001.0
2008-06-02 14:30:00,0.7909,0.791,0.79035,0.7907,6719650001.0
2008-06-02 15:00:00,0.7907,0.7908,0.78965,0.7902,6151940000.0
2008-06-02 15:30:00,0.7902,0.7905,0.79,0.7904,4503600000.0
2008-06-02 16:00:00,0.7904,0.7905,0.7892,0.7903,8594899999.0
2008-06-02 16:30:00,0.7903,0.7908,0.7899,0.7907,5748800000.0
2008-06-02 17:00:00,0.79075,0.7908,0.7901,0.7903,5098500000.0
2008-06-02 17:30:00,0.7903,0.7908,0.7902,0.79065,4530800000.0
2008-06-02 18:00:00,0.79065,0.79085,0.7905,0.79075,1413400000.0
2008-06-02 18:30:00,0.7907,0.79225,0.7907,0.79155,2069200000.0
2008-06-02 19:00:00,0.79155,0.79225,0.7915,0.7918,1266100000.0
2008-06-02 19:30:00,0.7918,0.79195,0.791,0.791,926000000.0
2008-06-02 20:00:00,0.791,0.791,0.7903,0.79075,964100000.0
2008-06-02 20:30:00,0.7907,0.79085,0.79025,0.79065,364300000.0
2008-06-02 21:00:00,0.7907,0.79075,0.79,0.79015,254400000.0
2008-06-02 21:30:00,0.79015,0.7903,0.7899,0.7902,225500000.0
2008-06-02 22:00:00,0.79025,0.79025,0.78962,0.7899,226600000.0
2008-06-02 22:30:00,0.78985,0.7904,0.7897,0.78975,252000000.0
2008-06-02 23:00:00,0.78975,0.7899,0.78958,0.78985,428800000.0
2008-06-02 23:30:00,0.78985,0.79055,0.78967,0.79055,446700000.0
2008-06-03 00:00:00,0.79055,0.79085,0.79024,0.7906,1275600000.0
2008-06-03 00:30:00,0.7906,0.7908,0.79055,0.79065,1169800000.0
2008-06-03 01:00:00,0.7907,0.79085,0.79053,0.79075,545000000.0
2008-06-03 01:30:00,0.7908,0.79085,0.7906,0.7908,742500000.0
2008-06-03 02:00:00,0.7908,0.79101,0.79055,0.79075,769200000.0
2008-06-03 02:30:00,0.79075,0.7911,0.79075,0.791,1013700000.0
2008-06-03 03:00:00,0.791,0.79115,0.79057,0.7911,678200000.0
2008-06-03 03:30:00,0.7911,0.7911,0.79015,0.79015,1030800000.0
2008-06-03 04:00:00,0.79015,0.7904,0.78983,0.7904,1277500000.0
2008-06-03 04:30:00,0.7904,0.7907,0.79009,0.79055,428500000.0
2008-06-03 05:00:00,0.79045,0.7909,0.78997,0.79077,853221504.0
2008-06-03 05:30:00,0.79089,0.7912,0.79061,0.791,400400000.0
2008-06-03 06:00:00,0.79104,0.7913,0.79088,0.7912,952200000.0
2008-06-03 06:30:00,0.7912,0.7916,0.79105,0.7914,1203900000.0
2008-06-03 07:00:00,0.7914,0.79175,0.7911,0.7917,1681000000.0
2008-06-03 07:30:00,0.7917,0.79215,0.7914,0.7919,1327000000.0
2008-06-03 08:00:00,0.79185,0.793,0.7915,0.7929,903600000.0
2008-06-03 08:30:00,0.7929,0.7938,0.7927,0.7934,1309300000.0
2008-06-03 09:00:00,0.79345,0.7935,0.7925,0.79275,1171900000.0
2008-06-03 09:30:00,0.79275,0.7935,0.7927,0.793,1115700000.0
2008-06-03 10:00:00,0.793,0.7932,0.79235,0.7928,1301700000.0
2008-06-03 10:30:00,0.7928,0.7939,0.79275,0.7938,1551250000.0
2008-06-03 11:00:00,0.79375,0.79385,0.793,0.7935,1268100000.0
2008-06-03 11:30:00,0.7935,0.794,0.793,0.7932,1003775000.0
2008-06-03 12:00:00,0.7932,0.79325,0.7926,0.79275,679500000.0
2008-06-03 12:30:00,0.79275,0.79285,0.79225,0.79245,846800000.0
2008-06-03 13:00:00,0.79245,0.7928,0.79215,0.7924,893600000.0
2008-06-03 13:30:00,0.7924,0.7925,0.7911,0.7911,963200000.0
2008-06-03 14:00:00,0.7911,0.7917,0.7903,0.7904,1256500000.0
2008-06-03 14:30:00,0.7904,0.79095,0.79025,0.79025,1242900000.0
2008-06-03 15:00:00,0.79025,0.7905,0.7864,0.7869,3367900000.0
2008-06-03 15:30:00,0.7869,0.7872,0.78605,0.78715,2612700000.0
2008-06-03 16:00:00,0.78715,0.78715,0.7858,0.7869,2628800000.0
2008-06-03 16:30:00,0.7869,0.78695,0.7862,0.7862,1272200000.0
2008-06-03 17:00:00,0.7862,0.7867,0.78605,0.7863,1074400000.0
2008-06-03 17:30:00,0.7863,0.7867,0.7861,0.78645,798500000.0
2008-06-03 18:00:00,0.78645,0.78675,0.786,0.786,557800000.0
2008-06-03 18:30:00,0.78605,0.7861,0.7855,0.78605,555300000.0
2008-06-03 19:00:00,0.78605,0.78675,0.7858,0.78655,763800000.0
2008-06-03 19:30:00,0.78655,0.7876,0.78655,0.7875,816700000.0
2008-06-03 20:00:00,0.78745,0.7876,0.7871,0.78725,649100000.0
2008-06-03 20:30:00,0.78725,0.78735,0.787,0.7871,454500000.0
2008-06-03 21:00:00,0.787,0.7871,0.7865,0.78675,340600000.0
2008-06-03 21:30:00,0.78675,0.787,0.7867,0.78685,195400000.0
2008-06-03 22:00:00,0.78685,0.78695,0.78665,0.7868,193900000.0
2008-06-03 22:30:00,0.7868,0.787,0.7865,0.7865,349930038.0
2008-06-03 23:00:00,0.7864,0.78695,0.7863,0.7867,300800000.0
2008-06-03 23:30:00,0.7866,0.7869,0.7864,0.7866,1149100000.0
2008-06-04 00:00:00,0.7866,0.7869,0.7866,0.78685,961000000.0
2008-06-04 00:30:00,0.78685,0.7874,0.7866,0.7872,506099999.0
2008-06-04 01:00:00,0.7872,0.78765,0.7868,0.7876,687300000.0
2008-06-04 01:30:00,0.7876,0.7877,0.787,0.7875,809000000.0
2008-06-04 02:00:00,0.7875,0.7876,0.7872,0.7873,1123425000.0
2008-06-04 02:30:00,0.7873,0.7873,0.78665,0.7867,1154750000.0
2008-06-04 03:00:00,0.7867,0.7871,0.7867,0.7869,1973600000.0
2008-06-04 03:30:00,0.7869,0.7877,0.7866,0.7866,2905100000.0
2008-06-04 04:00:00,0.7866,0.78715,0.7866,0.7871,1561300000.0
2008-06-04 04:30:00,0.7871,0.7876,0.78695,0.7875,2088100000.0
2008-06-04 05:00:00,0.7875,0.7877,0.7871,0.7872,1947300000.0
2008-06-04 05:30:00,0.7872,0.7873,0.7868,0.7869,2421600000.0
2008-06-04 06:00:00,0.7869,0.7872,0.7866,0.7872,1909200003.0
2008-06-04 06:30:00,0.7872,0.7875,0.7872,0.7873,2097800001.0
2008-06-04 07:00:00,0.7873,0.7874,0.7866,0.7868,3570500000.0
2008-06-04 07:30:00,0.7868,0.78785,0.7867,0.7878,3121099999.0
2008-06-04 08:00:00,0.7878,0.78895,0.7877,0.78865,3867459127.0
2008-06-04 08:30:00,0.78865,0.7891,0.7885,0.7891,2112300000.0
2008-06-04 09:00:00,0.7891,0.7894,0.7886,0.7891,1275825000.0
2008-06-04 09:30:00,0.78905,0.78975,0.78885,0.78915,1282000000.0
2008-06-04 10:00:00,0.7891,0.7907,0.789,0.7901,888625000.0
2008-06-04 10:30:00,0.79055,0.7917,0.79025,0.7903,1298224967.0
2008-06-04 11:00:00,0.7904,0.7908,0.7899,0.7906,1146100000.0
2008-06-04 11:30:00,0.7906,0.79105,0.7903,0.7906,933700000.0
2008-06-04 12:00:00,0.7906,0.7911,0.7903,0.7906,630400000.0
2008-06-04 12:30:00,0.7906,0.79115,0.79005,0.7903,772750000.0
2008-06-04 13:00:00,0.7903,0.7908,0.79,0.79065,840000000.0
2008-06-04 13:30:00,0.7906,0.7909,0.79015,0.7904,710800000.0
2008-06-04 14:00:00,0.7904,0.7907,0.78955,0.78985,1311600000.0
2008-06-04 14:30:00,0.78985,0.791,0.78975,0.79065,1429500000.0
2008-06-04 15:00:00,0.79065,0.79075,0.7897,0.78975,1112525000.0
2008-06-04 15:30:00,0.78975,0.7903,0.7892,0.7893,1371962058.0
2008-06-04 16:00:00,0.7893,0.79085,0.7892,0.79085,1581600000.0
2008-06-04 16:30:00,0.7908,0.79115,0.79005,0.79065,1821525000.0
2008-06-04 17:00:00,0.79065,0.7909,0.7898,0.7901,1627500000.0
2008-06-04 17:30:00,0.7901,0.7906,0.7899,0.79045,783200000.0
2008-06-04 18:00:00,0.79045,0.791,0.7903,0.7908,1012100000.0
2008-06-04 18:30:00,0.79075,0.79075,0.79015,0.79065,832200000.0
2008-06-04 19:00:00,0.7906,0.7906,0.79005,0.7902,519500000.0
2008-06-04 19:30:00,0.7902,0.7903,0.79,0.79015,523000000.0
2008-06-04 20:00:00,0.79015,0.79055,0.78995,0.79035,391000000.0
2008-06-04 20:30:00,0.79035,0.79055,0.78955,0.7899,762600000.0
2008-06-04 21:00:00,0.7899,0.7899,0.78915,0.7893,535700000.0
2008-06-04 21:30:00,0.7893,0.7897,0.78925,0.7896,349800000.0
2008-06-04 22:00:00,0.78955,0.7898,0.78935,0.7897,188100000.0
2008-06-04 22:30:00,0.78969,0.7898,0.78918,0.7892,255300000.0
2008-06-04 23:00:00,0.7893,0.78965,0.7893,0.78955,184400000.0
2008-06-04 23:30:00,0.78955,0.78955,0.7889,0.7893,262400000.0
2008-06-05 00:00:00,0.7893,0.7895,0.7892,0.78945,506600000.0
2008-06-05 00:30:00,0.7894,0.7898,0.78935,0.78964,592300000.0
2008-06-05 01:00:00,0.7897,0.7903,0.7897,0.7899,326700000.0
2008-06-05 01:30:00,0.7899,0.7902,0.7897,0.7899,287500000.0
2008-06-05 02:00:00,0.7899,0.7901,0.78965,0.7897,421500000.0
2008-06-05 02:30:00,0.7897,0.7899,0.7895,0.7898,377600000.0
2008-06-05 03:00:00,0.7898,0.78985,0.789,0.7892,739700000.0
2008-06-05 03:30:00,0.7892,0.7893,0.78855,0.78865,853000000.0
2008-06-05 04:00:00,0.78865,0.789,0.7884,0.78895,596100000.0
2008-06-05 04:30:00,0.78895,0.78915,0.7887,0.78905,382900000.0
2008-06-05 05:00:00,0.78905,0.7893,0.7887,0.789,204000000.0
2008-06-05 05:30:00,0.78895,0.78905,0.78865,0.789,204300000.0
2008-06-05 06:00:00,0.789,0.7893,0.7888,0.78915,244600000.0
2008-06-05 06:30:00,0.7892,0.7895,0.7891,0.7893,159700000.0
2008-06-05 07:00:00,0.7893,0.7893,0.7889,0.7891,404700000.0
2008-06-05 07:30:00,0.7891,0.7906,0.789,0.79045,604200000.0
2008-06-05 08:00:00,0.79045,0.7916,0.7901,0.7915,991200000.0
2008-06-05 08:30:00,0.79155,0.79205,0.79055,0.79075,1388200000.0
2008-06-05 09:00:00,0.7908,0.79175,0.7904,0.79095,960900000.0
2008-06-05 09:30:00,0.791,0.7917,0.7905,0.79155,986600000.0
2008-06-05 10:00:00,0.79155,0.79165,0.7905,0.79115,1144100000.0
2008-06-05 10:30:00,0.79115,0.79215,0.79075,0.7919,1062400000.0
2008-06-05 11:00:00,0.7919,0.7919,0.7912,0.7913,792000000.0
2008-06-05 11:30:00,0.7913,0.7916,0.7906,0.79075,1101000000.0
2008-06-05 12:00:00,0.7907,0.79085,0.78965,0.7898,1160100000.0
2008-06-05 12:30:00,0.7897,0.79065,0.78965,0.7903,911500000.0
2008-06-05 13:00:00,0.7903,0.79055,0.7895,0.7896,761400000.0
2008-06-05 13:30:00,0.7896,0.7901,0.78925,0.78985,1091470000.0
2008-06-05 14:00:00,0.78985,0.79,0.7894,0.7894,824400000.0
2008-06-05 14:30:00,0.7894,0.7933,0.7886,0.79275,1501970000.0
2008-06-05 15:00:00,0.79275,0.79525,0.79215,0.79475,1321270000.0
2008-06-05 15:30:00,0.7948,0.7954,0.794,0.7953,1081700000.0
2008-06-05 16:00:00,0.7953,0.79585,0.79445,0.79465,1060100000.0
2008-06-05 16:30:00,0.7947,0.79525,0.79455,0.79475,821400000.0
2008-06-05 17:00:00,0.7947,0.7956,0.7947,0.7953,778000000.0
2008-06-05 17:30:00,0.7953,0.79555,0.7949,0.79535,691600000.0
2008-06-05 18:00:00,0.79535,0.79625,0.7953,0.796,589100000.0
2008-06-05 18:30:00,0.796,0.7962,0.79555,0.79605,571400000.0
2008-06-05 19:00:00,0.796,0.7961,0.79565,0.7958,165600000.0
2008-06-05 19:30:00,0.79585,0.7961,0.7957,0.7959,156900000.0
2008-06-05 20:00:00,0.79585,0.79635,0.79565,0.79615,235800000.0
2008-06-05 20:30:00,0.7962,0.79645,0.7955,0.7956,201300000.0
2008-06-05 21:00:00,0.79555,0.79595,0.7954,0.79555,176700000.0
2008-06-05 21:30:00,0.79555,0.79615,0.7955,0.79605,145000000.0
2008-06-05 22:00:00,0.79605,0.7964,0.79605,0.79625,223700000.0
2008-06-05 22:30:00,0.79625,0.79635,0.796,0.796,772600000.0
2008-06-05 23:00:00,0.796,0.7962,0.7959,0.796,547500000.0
2008-06-05 23:30:00,0.796,0.79615,0.7958,0.7958,376800000.0
2008-06-06 00:00:00,0.7958,0.79615,0.7957,0.796,1160400000.0
2008-06-06 00:30:00,0.796,0.7962,0.79595,0.79615,1014800000.0
2008-06-06 01:00:00,0.7961,0.7963,0.7959,0.796,984100000.0
2008-06-06 01:30:00,0.796,0.79655,0.7957,0.7961,1206000000.0
2008-06-06 02:00:00,0.7961,0.7962,0.7956,0.7956,1916900000.0
2008-06-06 02:30:00,0.7956,0.7959,0.7956,0.7958,3337100000.0
2008-06-06 03:00:00,0.79585,0.79625,0.7954,0.7958,2547299999.0
2008-06-06 03:30:00,0.7958,0.79605,0.79541,0.79605,1661499997.0
2008-06-06 04:00:00,0.79605,0.7961,0.7956,0.79595,1684600000.0
2008-06-06 04:30:00,0.796,0.7961,0.79545,0.79575,1156100000.0
2008-06-06 05:00:00,0.79575,0.7959,0.79544,0.79572,1250699999.0
2008-06-06 05:30:00,0.79585,0.79585,0.7953,0.7956,1240899998.0
2008-06-06 06:00:00,0.7956,0.7957,0.79527,0.79527,1021999998.0
2008-06-06 06:30:00,0.7955,0.7962,0.79535,0.796,1422000001.0
2008-06-06 07:00:00,0.796,0.7965,0.79583,0.79583,1429600000.0
2008-06-06 07:30:00,0.79615,0.7972,0.7958,0.7968,3492899996.0
2008-06-06 08:00:00,0.7968,0.7968,0.79555,0.7964,2609400002.0
2008-06-06 08:30:00,0.7964,0.79765,0.7961,0.7976,1137000000.0
2008-06-06 09:00:00,0.7976,0.79805,0.79705,0.7976,2180000000.0
2008-06-06 09:30:00,0.7976,0.7978,0.79705,0.7974,2465900000.0
2008-06-06 10:00:00,0.7974,0.79785,0.79705,0.7975,2447800000.0
2008-06-06 10:30:00,0.7975,0.79765,0.7971,0.7974,1710700000.0
2008-06-06 11:00:00,0.79735,0.7977,0.79645,0.79665,2687700000.0
2008-06-06 11:30:00,0.7966,0.79765,0.79635,0.7973,914500000.0
2008-06-06 12:00:00,0.7973,0.7978,0.79705,0.79755,619600000.0
2008-06-06 12:30:00,0.7976,0.7976,0.7961,0.7965,824000000.0
2008-06-06 13:00:00,0.7965,0.797,0.7964,0.79695,543200000.0
2008-06-06 13:30:00,0.79695,0.79705,0.79665,0.7969,641700000.0
2008-06-06 14:00:00,0.7969,0.79843,0.7966,0.7978,1212700000.0
2008-06-06 14:30:00,0.7978,0.79958,0.7975,0.79905,1756680000.0
2008-06-06 15:00:00,0.799,0.79975,0.7986,0.7993,1582100000.0
2008-06-06 15:30:00,0.79935,0.7995,0.7983,0.79875,1631100000.0
2008-06-06 16:00:00,0.79875,0.79945,0.79855,0.7986,1320300000.0
2008-06-06 16:30:00,0.7986,0.7995,0.7984,0.7987,1162900000.0
2008-06-06 17:00:00,0.79875,0.79895,0.79765,0.79885,1290400000.0
2008-06-06 17:30:00,0.79885,0.7989,0.7984,0.79865,724900000.0
2008-06-06 18:00:00,0.7987,0.79925,0.7985,0.79925,622639217.0
2008-06-06 18:30:00,0.7992,0.7993,0.79885,0.79905,462200000.0
2008-06-06 19:00:00,0.7991,0.79945,0.79895,0.79925,485900000.0
2008-06-06 19:30:00,0.7993,0.79935,0.79895,0.7992,412300000.0
2008-06-06 20:00:00,0.7992,0.8,0.79905,0.7998,610550000.0
2008-06-06 20:30:00,0.7998,0.8,0.7994,0.7997,360800000.0
2008-06-06 21:00:00,0.79975,0.79995,0.79935,0.79985,280800000.0
2008-06-06 21:30:00,0.79985,0.8006,0.79985,0.8005,302700000.0
2008-06-06 22:00:00,0.8006,0.8008,0.80025,0.8004,155800000.0
2008-06-06 22:30:00,0.8004,0.80065,0.8002,0.80035,496900000.0
2008-06-08 23:00:00,0.80159,0.8017,0.80105,0.8015,1286999996.0
2008-06-08 23:30:00,0.8012,0.8015,0.8011,0.8013,1343799999.0
2008-06-09 00:00:00,0.8013,0.8017,0.8011,0.8016,680200003.0
2008-06-09 00:30:00,0.8016,0.8016,0.8008,0.8009,767600000.0
2008-06-09 01:00:00,0.801,0.801,0.8005,0.8007,1674100000.0
2008-06-09 01:30:00,0.8007,0.8008,0.8004,0.8006,1111899998.0
2008-06-09 02:00:00,0.8006,0.80095,0.8005,0.8007,5468800000.0
2008-06-09 02:30:00,0.8007,0.801,0.80065,0.8009,3729900004.0
2008-06-09 03:00:00,0.8009,0.8016,0.8008,0.8014,4851600001.0
2008-06-09 03:30:00,0.8014,0.80195,0.8013,0.8016,6410100005.0
2008-06-09 04:00:00,0.8016,0.8018,0.8015,0.8017,2326900008.0
2008-06-09 04:30:00,0.8017,0.8022,0.8016,0.80215,3369600000.0
2008-06-09 05:00:00,0.80207,0.80215,0.80154,0.8017,1765800004.0
2008-06-09 05:30:00,0.8017,0.8021,0.80148,0.80165,1220500010.0
2008-06-09 06:00:00,0.8017,0.8018,0.8013,0.8015,314000000.0
2008-06-09 06:30:00,0.8015,0.8015,0.80105,0.80115,482500000.0
2008-06-09 07:00:00,0.80115,0.8015,0.80085,0.8015,489800000.0
2008-06-09 07:30:00,0.8015,0.8018,0.8014,0.8016,628700000.0
2008-06-09 08:00:00,0.8016,0.8016,0.80025,0.8006,982092000.0
2008-06-09 08:30:00,0.80055,0.8025,0.8005,0.8018,847600000.0
2008-06-09 09:00:00,0.8018,0.80235,0.8016,0.8022,1235700000.0
2008-06-09 09:30:00,0.80225,0.80335,0.8021,0.8028,1467700000.0
2008-06-09 10:00:00,0.8028,0.8028,0.80105,0.80105,906900000.0
2008-06-09 10:30:00,0.8008,0.8016,0.79945,0.8003,1805160000.0
2008-06-09 11:00:00,0.8003,0.80075,0.7997,0.7997,1581800000.0
2008-06-09 11:30:00,0.7997,0.8,0.7985,0.7994,1259400000.0
2008-06-09 12:00:00,0.7994,0.80005,0.7994,0.7996,1121700000.0
2008-06-09 12:30:00,0.7996,0.7998,0.7989,0.79895,868900000.0
2008-06-09 13:00:00,0.79895,0.799,0.798,0.79855,1075100000.0
2008-06-09 13:30:00,0.7986,0.79875,0.798,0.7982,685800000.0
2008-06-09 14:00:00,0.7982,0.79825,0.7965,0.7969,1080400000.0
2008-06-09 14:30:00,0.7969,0.7971,0.79565,0.79625,1061800000.0
2008-06-09 15:00:00,0.79625,0.7965,0.7949,0.7958,1063100000.0
2008-06-09 15:30:00,0.7958,0.7958,0.79405,0.79455,1467100000.0
2008-06-09 16:00:00,0.7945,0.795,0.79335,0.795,1121000000.0
2008-06-09 16:30:00,0.795,0.79665,0.79495,0.7957,1278000000.0
2008-06-09 17:00:00,0.7957,0.7961,0.79485,0.79515,897000000.0
2008-06-09 17:30:00,0.7951,0.796,0.79485,0.79555,993400000.0
2008-06-09 18:00:00,0.79555,0.7963,0.7955,0.79585,1068000000.0
2008-06-09 18:30:00,0.7958,0.79585,0.794,0.79435,1297300000.0
2008-06-09 19:00:00,0.7944,0.79445,0.7924,0.793,1667300000.0
2008-06-09 19:30:00,0.793,0.7936,0.7929,0.7932,1055500000.0
2008-06-09 20:00:00,0.79325,0.7942,0.79255,0.7927,1145600000.0
2008-06-09 20:30:00,0.7927,0.79295,0.7922,0.7925,670300000.0
2008-06-09 21:00:00,0.7925,0.7927,0.79225,0.7924,473300000.0
2008-06-09 21:30:00,0.7924,0.79245,0.7916,0.7919,540700000.0
2008-06-09 22:00:00,0.79185,0.7923,0.79155,0.7921,379700000.0
2008-06-09 22:30:00,0.7921,0.7921,0.7916,0.7921,241100000.0
2008-06-09 23:00:00,0.79203,0.7924,0.79172,0.79215,638400000.0
2008-06-09 23:30:00,0.7921,0.7923,0.79185,0.7922,466600000.0
2008-06-10 00:00:00,0.7922,0.79265,0.79191,0.79265,1176368005.0
2008-06-10 00:30:00,0.79265,0.79275,0.79236,0.7925,1111595996.0
2008-06-10 01:00:00,0.7925,0.79265,0.79183,0.7926,1794160001.0
2008-06-10 01:30:00,0.7926,0.793,0.79234,0.79285,1708547998.0
2008-06-10 02:00:00,0.7929,0.7931,0.7891,0.7896,6616860014.0
2008-06-10 02:30:00,0.7896,0.7901,0.7891,0.7895,5404140006.0
2008-06-10 03:00:00,0.7895,0.79025,0.78925,0.7902,1870508000.0
2008-06-10 03:30:00,0.78997,0.7909,0.78984,0.7904,3214274007.0
2008-06-10 04:00:00,0.7905,0.79085,0.7901,0.79055,3141220002.0
2008-06-10 04:30:00,0.79045,0.7906,0.7898,0.7901,1708939999.0
2008-06-10 05:00:00,0.7901,0.7912,0.7901,0.79115,5010800003.0
2008-06-10 05:30:00,0.79115,0.7912,0.7908,0.7912,762100000.0
2008-06-10 06:00:00,0.7912,0.7913,0.7904,0.79075,2814890001.0
2008-06-10 06:30:00,0.79075,0.7924,0.79075,0.7923,5124599998.0
2008-06-10 07:00:00,0.7923,0.79285,0.79135,0.7916,3901287997.0
2008-06-10 07:30:00,0.7916,0.7927,0.7912,0.7926,6035799996.0
2008-06-10 08:00:00,0.7926,0.79335,0.79225,0.7927,8212432720.0
2008-06-10 08:30:00,0.79265,0.7934,0.79225,0.7926,12241699995.0
2008-06-10 09:00:00,0.7926,0.7948,0.7924,0.7941,12055860006.0
2008-06-10 09:30:00,0.7941,0.79455,0.7933,0.79365,2103600000.0
2008-06-10 10:00:00,0.7937,0.79455,0.7934,0.7935,1940000000.0
2008-06-10 10:30:00,0.7935,0.79455,0.7928,0.793,2295600000.0
2008-06-10 11:00:00,0.793,0.7936,0.7926,0.7932,1518300000.0
2008-06-10 11:30:00,0.7932,0.79335,0.79195,0.79235,1855800000.0
2008-06-10 12:00:00,0.79235,0.7926,0.7916,0.7918,1303000000.0
2008-06-10 12:30:00,0.7918,0.7925,0.7917,0.7921,1081600000.0
2008-06-10 13:00:00,0.7921,0.7937,0.7921,0.7933,1617744000.0
2008-06-10 13:30:00,0.7933,0.7936,0.79275,0.79335,973140000.0
2008-06-10 14:00:00,0.79335,0.7939,0.7931,0.7935,1546092000.0
2008-06-10 14:30:00,0.7935,0.79405,0.79295,0.79305,1845042000.0
2008-06-10 15:00:00,0.79305,0.79325,0.7923,0.7931,2405400000.0
2008-06-10 15:30:00,0.7931,0.7938,0.79305,0.7937,2228490000.0
2008-06-10 16:00:00,0.7937,0.7939,0.7932,0.79365,2041900000.0
2008-06-10 16:30:00,0.79365,0.7946,0.79265,0.7927,2332140000.0
2008-06-10 17:00:00,0.7927,0.79285,0.7914,0.79145,2490200000.0
2008-06-10 17:30:00,0.7914,0.79195,0.7911,0.7917,1814400000.0
2008-06-10 18:00:00,0.7917,0.7921,0.7916,0.7919,1430699998.0
2008-06-10 18:30:00,0.7919,0.7923,0.7917,0.792,1135700000.0
2008-06-10 19:00:00,0.792,0.792,0.7908,0.791,1108000000.0
2008-06-10 19:30:00,0.791,0.7912,0.79065,0.79095,1042500000.0
2008-06-10 20:00:00,0.7909,0.7913,0.79075,0.7911,785000000.0
2008-06-10 20:30:00,0.79115,0.7913,0.79065,0.79095,981600000.0
2008-06-10 21:00:00,0.79095,0.79115,0.79084,0.791,689300000.0
2008-06-10 21:30:00,0.791,0.7912,0.7907,0.7907,373300000.0
2008-06-10 22:00:00,0.79075,0.7914,0.7907,0.7913,466900000.0
2008-06-10 22:30:00,0.7913,0.79145,0.79121,0.7914,624000000.0
2008-06-10 23:00:00,0.7913,0.7914,0.79115,0.7912,226800000.0
2008-06-10 23:30:00,0.7912,0.7912,0.7907,0.7909,667700003.0
2008-06-11 00:00:00,0.7909,0.7912,0.7909,0.7911,1081700001.0
2008-06-11 00:30:00,0.79129,0.7914,0.79106,0.7913,1645899995.0
2008-06-11 01:00:00,0.7913,0.7918,0.7913,0.7916,2066599998.0
2008-06-11 01:30:00,0.79155,0.79155,0.7911,0.7914,2378800000.0
2008-06-11 02:00:00,0.7914,0.7916,0.7912,0.79145,3392700000.0
2008-06-11 02:30:00,0.7914,0.7918,0.7914,0.7918,2619999991.0
2008-06-11 03:00:00,0.7918,0.7924,0.7915,0.7924,5561900000.0
2008-06-11 03:30:00,0.7924,0.79275,0.79205,0.7923,4921499994.0
2008-06-11 04:00:00,0.7923,0.7924,0.79191,0.7922,2405799996.0
2008-06-11 04:30:00,0.7922,0.7922,0.7919,0.792,1203200003.0
2008-06-11 05:00:00,0.792,0.792,0.79151,0.7917,8604900005.0
2008-06-11 05:30:00,0.7917,0.7918,0.79149,0.7918,2457300003.0
2008-06-11 06:00:00,0.7918,0.7918,0.79147,0.79175,2891599995.0
2008-06-11 06:30:00,0.79175,0.792,0.7913,0.79155,7865999988.0
2008-06-11 07:00:00,0.7915,0.7918,0.7907,0.7915,9391600010.0
2008-06-11 07:30:00,0.7915,0.7921,0.7913,0.7921,6109000008.0
2008-06-11 08:00:00,0.7921,0.79265,0.792,0.79265,11291399980.0
2008-06-11 08:30:00,0.7926,0.79305,0.7924,0.79295,14835900002.0
2008-06-11 09:00:00,0.7929,0.79295,0.7919,0.79235,5105699994.0
2008-06-11 09:30:00,0.79235,0.7927,0.79175,0.79215,1452800000.0
2008-06-11 10:00:00,0.79225,0.7924,0.791,0.7919,1851600000.0
2008-06-11 10:30:00,0.79215,0.79385,0.7919,0.7926,2958199999.0
2008-06-11 11:00:00,0.7926,0.79345,0.79255,0.7929,1578300000.0
2008-06-11 11:30:00,0.79285,0.79315,0.79225,0.79235,1532400000.0
2008-06-11 12:00:00,0.7924,0.7924,0.7915,0.79175,1900600000.0
2008-06-11 12:30:00,0.7917,0.7922,0.7913,0.7917,1839000000.0
2008-06-11 13:00:00,0.7917,0.7919,0.7908,0.791,1694400000.0
2008-06-11 13:30:00,0.791,0.79155,0.7907,0.79115,2189200000.0
2008-06-11 14:00:00,0.79115,0.7916,0.79075,0.79145,2373500000.0
2008-06-11 14:30:00,0.79145,0.79195,0.7912,0.79145,3427900000.0
2008-06-11 15:00:00,0.7914,0.7918,0.7911,0.79125,3233400000.0
2008-06-11 15:30:00,0.79125,0.79135,0.79,0.7902,4218999999.0
2008-06-11 16:00:00,0.7902,0.7916,0.79,0.79155,5064600000.0
2008-06-11 16:30:00,0.7916,0.79175,0.791,0.79125,4214000000.0
2008-06-11 17:00:00,0.7912,0.79195,0.79075,0.79185,3839600000.0
2008-06-11 17:30:00,0.79185,0.7926,0.79165,0.7921,5438000000.0
2008-06-11 18:00:00,0.79205,0.7924,0.7913,0.79165,3471599999.0
2008-06-11 18:30:00,0.79165,0.7922,0.7915,0.79155,2273600000.0
2008-06-11 19:00:00,0.7916,0.79195,0.79125,0.79155,1984600000.0
2008-06-11 19:30:00,0.7916,0.7925,0.7916,0.792,1534200000.0
2008-06-11 20:00:00,0.792,0.7925,0.7917,0.79245,1568200000.0
2008-06-11 20:30:00,0.7925,0.7931,0.7924,0.79305,1839800000.0
2008-06-11 21:00:00,0.79305,0.7931,0.7924,0.79245,1733900000.0
2008-06-11 21:30:00,0.79245,0.79285,0.7923,0.7927,1269000000.0
2008-06-11 22:00:00,0.7927,0.7928,0.79225,0.79255,782500000.0
2008-06-11 22:30:00,0.7926,0.7926,0.7917,0.7921,2474000000.0
2008-06-11 23:00:00,0.7921,0.7923,0.7918,0.7921,1591299993.0
2008-06-11 23:30:00,0.792,0.7923,0.79192,0.79215,1621900000.0
2008-06-12 00:00:00,0.79215,0.79255,0.7921,0.7923,2244999996.0
2008-06-12 00:30:00,0.79235,0.79255,0.792,0.792,2126488003.0
2008-06-12 01:00:00,0.792,0.7926,0.792,0.79235,1653600001.0
2008-06-12 01:30:00,0.7923,0.7927,0.7922,0.7923,3249999995.0
2008-06-12 02:00:00,0.7923,0.7926,0.7922,0.7923,8821399994.0
2008-06-12 02:30:00,0.7923,0.7923,0.7917,0.7918,19894400017.0
2008-06-12 03:00:00,0.7918,0.7918,0.7909,0.7914,25160699990.0
2008-06-12 03:30:00,0.7914,0.7914,0.7908,0.7908,32821799977.0
2008-06-12 04:00:00,0.7908,0.7913,0.7907,0.7907,25001599991.0
2008-06-12 04:30:00,0.7907,0.79105,0.7904,0.7905,25732600038.0
2008-06-12 05:00:00,0.7905,0.79115,0.7902,0.7906,26201199992.0
2008-06-12 05:30:00,0.7905,0.7907,0.79035,0.7907,7015799996.0
2008-06-12 06:00:00,0.7907,0.791,0.7906,0.7908,11666299990.0
2008-06-12 06:30:00,0.7908,0.7908,0.7903,0.7905,10498000009.0
2008-06-12 07:00:00,0.7905,0.7906,0.79,0.7904,10419999984.0
2008-06-12 07:30:00,0.7904,0.79075,0.7903,0.7905,15226800018.0
2008-06-12 08:00:00,0.7905,0.7908,0.7895,0.78965,6306200005.0
2008-06-12 08:30:00,0.78965,0.7898,0.7887,0.7894,4585000000.0
2008-06-12 09:00:00,0.78945,0.78985,0.78835,0.7898,4920800000.0
2008-06-12 09:30:00,0.78975,0.79025,0.7893,0.78965,3311999999.0
2008-06-12 10:00:00,0.78965,0.79095,0.78955,0.7907,2695799999.0
2008-06-12 10:30:00,0.79055,0.7913,0.7902,0.7905,3141000000.0
2008-06-12 11:00:00,0.7906,0.7919,0.7906,0.7912,3445600000.0
2008-06-12 11:30:00,0.7912,0.7922,0.7908,0.7922,3142200000.0
2008-06-12 12:00:00,0.7922,0.7926,0.7918,0.792,2480000000.0
2008-06-12 12:30:00,0.792,0.7921,0.79115,0.79195,2672000000.0
2008-06-12 13:00:00,0.79195,0.7923,0.79145,0.79155,3057999999.0
2008-06-12 13:30:00,0.79155,0.7918,0.7912,0.79145,2927200001.0
2008-06-12 14:00:00,0.7914,0.7919,0.791,0.7914,3784400000.0
2008-06-12 14:30:00,0.7914,0.7926,0.7907,0.7913,6957000002.0
2008-06-12 15:00:00,0.7914,0.79235,0.7912,0.79235,2659600000.0
2008-06-12 15:30:00,0.7923,0.79245,0.79145,0.7915,2643700000.0
2008-06-12 16:00:00,0.7915,0.79325,0.7915,0.79295,3151600002.0
2008-06-12 16:30:00,0.79295,0.793,0.7916,0.79235,2738400000.0
2008-06-12 17:00:00,0.79235,0.7927,0.79195,0.792,2697200000.0
2008-06-12 17:30:00,0.79195,0.7923,0.79145,0.79195,2439700000.0
2008-06-12 18:00:00,0.79195,0.792,0.79145,0.7919,1873300000.0
2008-06-12 18:30:00,0.7919,0.7925,0.79165,0.79225,1946300000.0
2008-06-12 19:00:00,0.79225,0.79245,0.792,0.7922,1651100000.0
2008-06-12 19:30:00,0.7922,0.79245,0.79205,0.79225,1378200000.0
2008-06-12 20:00:00,0.79225,0.7924,0.7916,0.792,1469500000.0
2008-06-12 20:30:00,0.792,0.79205,0.7917,0.7918,1403900000.0
2008-06-12 21:00:00,0.7918,0.79215,0.7916,0.792,2027300004.0
2008-06-12 21:30:00,0.792,0.7921,0.79175,0.7918,1723400000.0
2008-06-12 22:00:00,0.79185,0.79255,0.7918,0.7925,1053900000.0
2008-06-12 22:30:00,0.79255,0.79315,0.7925,0.7931,1637100000.0
2008-06-12 23:00:00,0.793,0.7937,0.7929,0.7934,1345200000.0
2008-06-12 23:30:00,0.79345,0.7948,0.7934,0.79375,1508100000.0
2008-06-13 00:00:00,0.7938,0.79445,0.7938,0.7941,2006200003.0
2008-06-13 00:30:00,0.7941,0.7945,0.7939,0.7939,4892884002.0
2008-06-13 01:00:00,0.7939,0.794,0.7936,0.7937,1552700000.0
2008-06-13 01:30:00,0.7937,0.7937,0.7932,0.7934,3594199996.0
2008-06-13 02:00:00,0.7934,0.794,0.7927,0.793,11065099996.0
2008-06-13 02:30:00,0.793,0.7932,0.7927,0.7932,4614900004.0
2008-06-13 03:00:00,0.7932,0.79355,0.7928,0.7934,12891200023.0
2008-06-13 03:30:00,0.79345,0.79345,0.7928,0.7928,6267599992.0
2008-06-13 04:00:00,0.7928,0.7933,0.7927,0.7929,9520600026.0
2008-06-13 04:30:00,0.7929,0.7934,0.79285,0.7931,9138400008.0
2008-06-13 05:00:00,0.7931,0.7934,0.793,0.793,7258900000.0
2008-06-13 05:30:00,0.793,0.7934,0.793,0.793,5879000003.0
2008-06-13 06:00:00,0.793,0.7931,0.7925,0.7925,14227099989.0
2008-06-13 06:30:00,0.7925,0.7929,0.79245,0.7926,14111899984.0
2008-06-13 07:00:00,0.7926,0.7935,0.7924,0.79305,8050499998.0
2008-06-13 07:30:00,0.79305,0.7934,0.79285,0.7931,9419399989.0
2008-06-13 08:00:00,0.7931,0.79325,0.79215,0.79235,10155060014.0
2008-06-13 08:30:00,0.79235,0.7929,0.79225,0.7929,2171000000.0
2008-06-13 09:00:00,0.79295,0.7931,0.79235,0.7928,2279400000.0
2008-06-13 09:30:00,0.7928,0.79315,0.7916,0.7917,2214590000.0
2008-06-13 10:00:00,0.7917,0.7921,0.7912,0.7912,2581200000.0
2008-06-13 10:30:00,0.7912,0.7913,0.7899,0.7901,2760100000.0
2008-06-13 11:00:00,0.7901,0.7912,0.789,0.7895,3044400000.0
2008-06-13 11:30:00,0.78945,0.78945,0.78705,0.78825,4429900000.0
2008-06-13 12:00:00,0.78825,0.7888,0.78785,0.78845,4412000004.0
2008-06-13 12:30:00,0.78845,0.7885,0.7877,0.78845,14139700001.0
2008-06-13 13:00:00,0.7885,0.78855,0.787,0.7875,20220700034.0
2008-06-13 13:30:00,0.7875,0.7883,0.78745,0.788,8057799999.0
2008-06-13 14:00:00,0.78805,0.78875,0.788,0.7882,9592699996.0
2008-06-13 14:30:00,0.7882,0.7893,0.7875,0.7889,20430099989.0
2008-06-13 15:00:00,0.7889,0.78925,0.7882,0.78875,13765500009.0
2008-06-13 15:30:00,0.78875,0.78945,0.7886,0.7892,16186199992.0
2008-06-13 16:00:00,0.78925,0.7893,0.7886,0.78875,14193200020.0
2008-06-13 16:30:00,0.78875,0.7892,0.78785,0.789,19522200013.0
2008-06-13 17:00:00,0.789,0.78915,0.78805,0.78845,10384800001.0
2008-06-13 17:30:00,0.7884,0.78865,0.788,0.78815,3936000000.0
2008-06-13 18:00:00,0.7882,0.78915,0.78815,0.7887,2752200000.0
2008-06-13 18:30:00,0.7887,0.7892,0.78855,0.7892,1890400000.0
2008-06-13 19:00:00,0.7892,0.78925,0.78855,0.78865,1469319200.0
2008-06-13 19:30:00,0.78865,0.7888,0.7885,0.7887,3256899996.0
2008-06-13 20:00:00,0.78865,0.789,0.7884,0.7885,4022500001.0
2008-06-13 20:30:00,0.7885,0.78865,0.7884,0.7885,4796299995.0
2008-06-13 21:00:00,0.7885,0.7892,0.7885,0.7892,2582000003.0
2008-06-13 21:30:00,0.7892,0.7892,0.7888,0.7888,1615099997.0
2008-06-13 22:00:00,0.7888,0.7893,0.7887,0.78925,2179600000.0
2008-06-13 22:30:00,0.7893,0.7897,0.7892,0.7892,2457100001.0
2008-06-15 23:00:00,0.78985,0.7906,0.78975,0.7905,1740500002.0
2008-06-15 23:30:00,0.7904,0.7912,0.7903,0.79095,2165899997.0
2008-06-16 00:00:00,0.791,0.7912,0.78981,0.78982,3354199998.0
2008-06-16 00:30:00,0.78985,0.7899,0.78905,0.78945,2375699998.0
2008-06-16 01:00:00,0.7894,0.7897,0.78935,0.7894,1764999999.0
2008-06-16 01:30:00,0.7894,0.78965,0.78925,0.7894,1389899999.0
2008-06-16 02:00:00,0.7894,0.7896,0.789,0.78945,8781400005.0
2008-06-16 02:30:00,0.78945,0.78965,0.78895,0.78935,7160099990.0
2008-06-16 03:00:00,0.78935,0.78945,0.7889,0.7891,6820499996.0
2008-06-16 03:30:00,0.78905,0.7894,0.78875,0.7889,6111299998.0
2008-06-16 04:00:00,0.7889,0.7895,0.7889,0.7891,6002699994.0
2008-06-16 04:30:00,0.7891,0.7901,0.7891,0.7891,9594300003.0
2008-06-16 05:00:00,0.7891,0.7892,0.7887,0.7888,4644599995.0
2008-06-16 05:30:00,0.7888,0.7891,0.7886,0.7888,6269799993.0
2008-06-16 06:00:00,0.7888,0.7892,0.78855,0.789,7706999997.0
2008-06-16 06:30:00,0.789,0.7892,0.78845,0.789,7880499991.0
2008-06-16 07:00:00,0.789,0.78935,0.7889,0.7892,9109200004.0
2008-06-16 07:30:00,0.7892,0.7896,0.7881,0.7884,11933200013.0
2008-06-16 08:00:00,0.7885,0.7889,0.7875,0.78775,8196800000.0
2008-06-16 08:30:00,0.78775,0.78785,0.78615,0.78695,15505400007.0
2008-06-16 09:00:00,0.78695,0.7878,0.7869,0.78705,13875599991.0
2008-06-16 09:30:00,0.7871,0.78805,0.787,0.7878,13634300006.0
2008-06-16 10:00:00,0.78785,0.78895,0.7878,0.7887,18324700005.0
2008-06-16 10:30:00,0.7887,0.789,0.7884,0.7885,19443999999.0
2008-06-16 11:00:00,0.7885,0.7887,0.78705,0.7871,18926600018.0
2008-06-16 11:30:00,0.78705,0.7877,0.7869,0.78715,15578500012.0
2008-06-16 12:00:00,0.78715,0.78805,0.78715,0.7879,10761000002.0
2008-06-16 12:30:00,0.7879,0.78875,0.7873,0.7879,19646799999.0
2008-06-16 13:00:00,0.7879,0.78795,0.78735,0.7879,17143300005.0
2008-06-16 13:30:00,0.7879,0.78815,0.7874,0.7874,10249400004.0
2008-06-16 14:00:00,0.7874,0.7876,0.787,0.7872,18937599997.0
2008-06-16 14:30:00,0.7872,0.78765,0.78695,0.7872,17259099999.0
2008-06-16 15:00:00,0.7872,0.78835,0.7872,0.78825,19691399972.0
2008-06-16 15:30:00,0.7883,0.7883,0.78765,0.7877,15815299994.0
2008-06-16 16:00:00,0.7877,0.7881,0.7874,0.7876,17544899992.0
2008-06-16 16:30:00,0.7876,0.78785,0.7873,0.7874,9962900005.0
2008-06-16 17:00:00,0.7874,0.7883,0.78725,0.7881,16735999999.0
2008-06-16 17:30:00,0.7881,0.7883,0.78765,0.78795,13734000006.0
2008-06-16 18:00:00,0.78795,0.7885,0.78775,0.78835,6119600006.0
2008-06-16 18:30:00,0.7884,0.7888,0.7882,0.7886,3948600000.0
2008-06-16 19:00:00,0.7886,0.78905,0.7883,0.7888,4890600003.0
2008-06-16 19:30:00,0.7888,0.7889,0.7882,0.7884,6289599999.0
2008-06-16 20:00:00,0.7884,0.789,0.7884,0.7888,3435499999.0
2008-06-16 20:30:00,0.7888,0.78905,0.7886,0.78875,2858300003.0
2008-06-16 21:00:00,0.78875,0.78875,0.78825,0.7884,1957900000.0
2008-06-16 21:30:00,0.7884,0.7886,0.7882,0.7884,2425599999.0
2008-06-16 22:00:00,0.7884,0.7884,0.7883,0.78835,1167000000.0
2008-06-16 22:30:00,0.7884,0.7884,0.788,0.7881,1349700000.0
2008-06-16 23:00:00,0.7881,0.7882,0.78775,0.78785,648000001.0
2008-06-16 23:30:00,0.78785,0.78785,0.78722,0.78749,1471200003.0
2008-06-17 00:00:00,0.78775,0.78805,0.7875,0.78765,1870899997.0
2008-06-17 00:30:00,0.78765,0.7879,0.7874,0.78745,1865299995.0
2008-06-17 01:00:00,0.78745,0.78815,0.78735,0.7877,5439899984.0
2008-06-17 01:30:00,0.7877,0.788,0.78755,0.7877,2990799996.0
2008-06-17 02:00:00,0.7877,0.7882,0.7877,0.78795,7223900009.0
2008-06-17 02:30:00,0.7879,0.7882,0.7879,0.7881,6393699999.0
2008-06-17 03:00:00,0.7881,0.7893,0.788,0.78865,16336599999.0
2008-06-17 03:30:00,0.78865,0.79,0.7882,0.78925,13984300014.0
2008-06-17 04:00:00,0.78925,0.7899,0.789,0.7895,11060299990.0
2008-06-17 04:30:00,0.7895,0.7897,0.78935,0.7896,7227199998.0
2008-06-17 05:00:00,0.7896,0.78975,0.78922,0.7895,5435200002.0
2008-06-17 05:30:00,0.7895,0.78965,0.7892,0.78935,6748099999.0
2008-06-17 06:00:00,0.78935,0.78965,0.789,0.78925,9775900000.0
2008-06-17 06:30:00,0.7892,0.78985,0.78895,0.789,9674499993.0
2008-06-17 07:00:00,0.789,0.7899,0.789,0.7894,5862899998.0
2008-06-17 07:30:00,0.7894,0.7897,0.7888,0.7889,8580900003.0
2008-06-17 08:00:00,0.78895,0.78945,0.7887,0.7888,10104800020.0
2008-06-17 08:30:00,0.7888,0.78975,0.78865,0.7889,14014699986.0
2008-06-17 09:00:00,0.7889,0.7897,0.7881,0.7892,18781800012.0
2008-06-17 09:30:00,0.7892,0.7897,0.78855,0.789,18299299994.0
2008-06-17 10:00:00,0.789,0.789,0.78815,0.7886,16933200010.0
2008-06-17 10:30:00,0.7882,0.7913,0.7871,0.7903,21666099982.0
2008-06-17 11:00:00,0.79035,0.7916,0.7894,0.7916,20456200001.0
2008-06-17 11:30:00,0.7916,0.7941,0.7905,0.79325,20729000009.0
2008-06-17 12:00:00,0.7933,0.7948,0.793,0.7947,13883399996.0
2008-06-17 12:30:00,0.7947,0.79515,0.7941,0.7946,14437999989.0
2008-06-17 13:00:00,0.7946,0.79525,0.79405,0.7948,16284999995.0
2008-06-17 13:30:00,0.7948,0.7955,0.79465,0.79475,13691000011.0
2008-06-17 14:00:00,0.79475,0.79495,0.7941,0.7945,12604100011.0
2008-06-17 14:30:00,0.7944,0.7954,0.7942,0.79455,14598200006.0
2008-06-17 15:00:00,0.79455,0.79475,0.794,0.79435,13560300005.0
2008-06-17 15:30:00,0.79435,0.79505,0.7943,0.7948,20575799993.0
2008-06-17 16:00:00,0.7948,0.79495,0.7935,0.7937,15971299999.0
2008-06-17 16:30:00,0.7937,0.79435,0.7937,0.794,20522799997.0
2008-06-17 17:00:00,0.794,0.79485,0.794,0.79435,16550299980.0
2008-06-17 17:30:00,0.79435,0.7945,0.7936,0.794,17108699995.0
2008-06-17 18:00:00,0.794,0.79405,0.793,0.7931,7080199996.0
2008-06-17 18:30:00,0.7931,0.7934,0.79305,0.79305,6038200013.0
2008-06-17 19:00:00,0.79305,0.7933,0.79245,0.79255,5576099999.0
2008-06-17 19:30:00,0.79255,0.79275,0.7922,0.7922,4955099997.0
2008-06-17 20:00:00,0.7922,0.79235,0.792,0.7923,5044799998.0
2008-06-17 20:30:00,0.7923,0.79275,0.79225,0.79275,4298900000.0
2008-06-17 21:00:00,0.79275,0.7929,0.7927,0.79275,2276300000.0
2008-06-17 21:30:00,0.79275,0.7929,0.7925,0.7928,1715800002.0
2008-06-17 22:00:00,0.7928,0.7929,0.79235,0.79265,1241200000.0
2008-06-17 22:30:00,0.7927,0.7927,0.7923,0.7925,857000000.0
2008-06-17 23:00:00,0.7925,0.79285,0.79235,0.7925,1022700000.0
2008-06-17 23:30:00,0.79265,0.7927,0.7922,0.7923,1017000000.0
2008-06-18 00:00:00,0.7924,0.79265,0.7923,0.7924,975700000.0
2008-06-18 00:30:00,0.7924,0.7931,0.79227,0.7927,2585699995.0
2008-06-18 01:00:00,0.7927,0.79305,0.79255,0.79265,826200000.0
2008-06-18 01:30:00,0.79265,0.7929,0.79235,0.7925,3280699998.0
2008-06-18 02:00:00,0.7925,0.793,0.7925,0.7928,4167500008.0
2008-06-18 02:30:00,0.7928,0.793,0.7925,0.7929,7662799999.0
2008-06-18 03:00:00,0.7929,0.79305,0.7926,0.79285,2706999999.0
2008-06-18 03:30:00,0.7929,0.7932,0.7926,0.79305,3169999999.0
2008-06-18 04:00:00,0.79305,0.7938,0.7929,0.79345,7452200007.0
2008-06-18 04:30:00,0.7935,0.7935,0.793,0.79305,7839499988.0
2008-06-18 05:00:00,0.79305,0.7935,0.7927,0.7934,3477600002.0
2008-06-18 05:30:00,0.7934,0.79365,0.7933,0.7935,4885700006.0
2008-06-18 06:00:00,0.7935,0.79365,0.79315,0.79335,3586700002.0
2008-06-18 06:30:00,0.79335,0.7936,0.793,0.79325,1757599999.0
2008-06-18 07:00:00,0.79325,0.79385,0.7926,0.79335,9307599987.0
2008-06-18 07:30:00,0.7934,0.794,0.7931,0.7934,7228799996.0
2008-06-18 08:00:00,0.7934,0.7937,0.7932,0.7935,8172499994.0
2008-06-18 08:30:00,0.7935,0.7946,0.7931,0.7944,12109199995.0
2008-06-18 09:00:00,0.7944,0.7952,0.7938,0.79505,15441999993.0
2008-06-18 09:30:00,0.79505,0.7951,0.7942,0.7945,12286400011.0
2008-06-18 10:00:00,0.7945,0.7946,0.7939,0.7942,17222199998.0
2008-06-18 10:30:00,0.79415,0.7946,0.7925,0.7926,16878100011.0
2008-06-18 11:00:00,0.79255,0.79385,0.79255,0.79375,10724499997.0
2008-06-18 11:30:00,0.79375,0.79455,0.7935,0.7942,11176299997.0
2008-06-18 12:00:00,0.7942,0.7944,0.7934,0.79355,13049300008.0
2008-06-18 12:30:00,0.79355,0.79415,0.7934,0.7941,10572500011.0
2008-06-18 13:00:00,0.7941,0.7943,0.7935,0.7936,11201299987.0
2008-06-18 13:30:00,0.7936,0.7936,0.7931,0.79335,7912999997.0
2008-06-18 14:00:00,0.79335,0.79365,0.79295,0.79345,14811499994.0
2008-06-18 14:30:00,0.79345,0.7935,0.79265,0.79265,17894000000.0
2008-06-18 15:00:00,0.79265,0.79285,0.7923,0.7923,16950100004.0
2008-06-18 15:30:00,0.7923,0.7927,0.792,0.7921,15629899984.0
2008-06-18 16:00:00,0.7921,0.7923,0.7916,0.79185,21243199985.0
2008-06-18 16:30:00,0.79185,0.79225,0.7913,0.79225,14443399994.0
2008-06-18 17:00:00,0.79225,0.79235,0.7919,0.79215,9802300001.0
2008-06-18 17:30:00,0.79215,0.7924,0.792,0.7921,9920599997.0
2008-06-18 18:00:00,0.7921,0.79295,0.7921,0.7926,5077399999.0
2008-06-18 18:30:00,0.7926,0.7928,0.7923,0.7924,3529600000.0
2008-06-18 19:00:00,0.7924,0.7926,0.79215,0.79245,4203599999.0
2008-06-18 19:30:00,0.79255,0.7926,0.7922,0.79235,4301800001.0
2008-06-18 20:00:00,0.79235,0.7924,0.7918,0.79215,4026399999.0
2008-06-18 20:30:00,0.7921,0.7924,0.7921,0.79235,2672099999.0
2008-06-18 21:00:00,0.79235,0.7927,0.79225,0.7927,3793799996.0
2008-06-18 21:30:00,0.7927,0.7927,0.7925,0.7925,4683900004.0
2008-06-18 22:00:00,0.7925,0.79325,0.7925,0.7929,2168100001.0
2008-06-18 22:30:00,0.7929,0.7932,0.79245,0.79245,1329400000.0
2008-06-18 23:00:00,0.7924,0.79285,0.79209,0.79234,1533199995.0
2008-06-18 23:30:00,0.79265,0.79295,0.7922,0.79265,1655399996.0
2008-06-19 00:00:00,0.79265,0.793,0.7926,0.793,1158199998.0
2008-06-19 00:30:00,0.7928,0.79335,0.7927,0.7932,1909700002.0
2008-06-19 01:00:00,0.7932,0.7934,0.7931,0.7932,1870000000.0
2008-06-19 01:30:00,0.7932,0.7936,0.7932,0.7933,2662900000.0
2008-06-19 02:00:00,0.7933,0.7942,0.79315,0.7941,7779499991.0
2008-06-19 02:30:00,0.7941,0.79465,0.79405,0.79435,8065199996.0
2008-06-19 03:00:00,0.7943,0.79435,0.79365,0.79385,9821500007.0
2008-06-19 03:30:00,0.7938,0.7944,0.7937,0.79435,7719600011.0
2008-06-19 04:00:00,0.79435,0.7944,0.79365,0.7941,7319600007.0
2008-06-19 04:30:00,0.79415,0.7945,0.7941,0.7942,3270899999.0
2008-06-19 05:00:00,0.7942,0.79445,0.79385,0.794,3034200001.0
2008-06-19 05:30:00,0.794,0.79405,0.7937,0.79385,3009700001.0
2008-06-19 06:00:00,0.7939,0.79415,0.7935,0.794,4612900001.0
2008-06-19 06:30:00,0.79405,0.7942,0.79385,0.7942,4591500006.0
2008-06-19 07:00:00,0.7942,0.7943,0.79385,0.79405,7181500005.0
2008-06-19 07:30:00,0.79405,0.79445,0.7938,0.79405,9878900005.0
2008-06-19 08:00:00,0.7941,0.7944,0.7933,0.7934,8756900003.0
2008-06-19 08:30:00,0.7934,0.79375,0.793,0.7937,13124499998.0
2008-06-19 09:00:00,0.7937,0.794,0.792,0.79265,13007200000.0
2008-06-19 09:30:00,0.7927,0.7927,0.79155,0.7916,15852800008.0
2008-06-19 10:00:00,0.7916,0.79195,0.7902,0.791,15373899998.0
2008-06-19 10:30:00,0.791,0.791,0.7863,0.7873,26505200009.0
2008-06-19 11:00:00,0.7873,0.7878,0.7869,0.78725,16640799998.0
2008-06-19 11:30:00,0.7872,0.7874,0.7867,0.7868,14305600009.0
2008-06-19 12:00:00,0.7868,0.7873,0.7867,0.7872,10519199995.0
2008-06-19 12:30:00,0.78715,0.78715,0.78625,0.78635,8279699994.0
2008-06-19 13:00:00,0.78635,0.78665,0.7855,0.7855,15069299995.0
2008-06-19 13:30:00,0.7855,0.7863,0.78545,0.78565,12029800010.0
2008-06-19 14:00:00,0.78565,0.7863,0.7856,0.78595,13405699992.0
2008-06-19 14:30:00,0.78595,0.7863,0.78535,0.7863,21761900003.0
2008-06-19 15:00:00,0.7863,0.7868,0.786,0.7864,20529399993.0
2008-06-19 15:30:00,0.78635,0.78655,0.7858,0.7861,17842699980.0
2008-06-19 16:00:00,0.7861,0.78665,0.786,0.7861,19120699966.0
2008-06-19 16:30:00,0.7861,0.78615,0.7852,0.7857,17989799980.0
2008-06-19 17:00:00,0.7857,0.7864,0.7855,0.7858,18996499999.0
2008-06-19 17:30:00,0.7858,0.7861,0.78545,0.7857,11183299996.0
2008-06-19 18:00:00,0.7857,0.7857,0.78485,0.78545,6739899998.0
2008-06-19 18:30:00,0.7854,0.78565,0.7849,0.78565,6113699992.0
2008-06-19 19:00:00,0.78565,0.78575,0.7849,0.785,6261099994.0
2008-06-19 19:30:00,0.785,0.7857,0.78495,0.78545,4619599999.0
2008-06-19 20:00:00,0.78545,0.78575,0.78515,0.7852,5638200002.0
2008-06-19 20:30:00,0.7852,0.7854,0.78485,0.7852,3753200004.0
2008-06-19 21:00:00,0.78515,0.78545,0.7851,0.7854,3044899997.0
2008-06-19 21:30:00,0.7854,0.78595,0.78535,0.7859,2869499996.0
2008-06-19 22:00:00,0.78585,0.78615,0.78585,0.786,1482300000.0
2008-06-19 22:30:00,0.786,0.7861,0.7859,0.7859,1322100000.0
2008-06-19 23:00:00,0.7859,0.7861,0.78573,0.7859,1242300000.0
2008-06-19 23:30:00,0.7859,0.7861,0.7857,0.7858,2138299994.0
2008-06-20 00:00:00,0.78585,0.78602,0.7857,0.78578,2036499997.0
2008-06-20 00:30:00,0.78585,0.78625,0.7857,0.7862,2480299996.0
2008-06-20 01:00:00,0.7862,0.7862,0.7858,0.7858,1954199995.0
2008-06-20 01:30:00,0.7858,0.786,0.78535,0.7857,2795999999.0
2008-06-20 02:00:00,0.7857,0.7858,0.78545,0.78575,5678800013.0
2008-06-20 02:30:00,0.78575,0.7864,0.7857,0.78635,6524099995.0
2008-06-20 03:00:00,0.78635,0.78685,0.78596,0.7868,2992099999.0
2008-06-20 03:30:00,0.7868,0.7869,0.7866,0.7868,5399199997.0
2008-06-20 04:00:00,0.7868,0.78715,0.7866,0.7869,4006900004.0
2008-06-20 04:30:00,0.7869,0.7872,0.7868,0.7868,3122899999.0
2008-06-20 05:00:00,0.78705,0.7872,0.78679,0.787,4722100001.0
2008-06-20 05:30:00,0.78695,0.7871,0.78689,0.787,2641099995.0
2008-06-20 06:00:00,0.787,0.7871,0.7864,0.7864,1255200000.0
2008-06-20 06:30:00,0.7864,0.78661,0.78625,0.78645,2408899998.0
2008-06-20 07:00:00,0.78645,0.7876,0.7864,0.7876,4093699996.0
2008-06-20 07:30:00,0.78755,0.7879,0.78735,0.7875,5345599998.0
2008-06-20 08:00:00,0.7875,0.788,0.7871,0.7873,6458999995.0
2008-06-20 08:30:00,0.7873,0.7878,0.78725,0.7874,7656599996.0
2008-06-20 09:00:00,0.7874,0.78805,0.7874,0.788,12198700018.0
2008-06-20 09:30:00,0.788,0.7888,0.78785,0.7886,14286099983.0
2008-06-20 10:00:00,0.78865,0.78955,0.78855,0.78925,13947900011.0
2008-06-20 10:30:00,0.78925,0.7895,0.78865,0.78945,13777900009.0
2008-06-20 11:00:00,0.78945,0.7897,0.7889,0.7892,14860399990.0
2008-06-20 11:30:00,0.7892,0.79025,0.789,0.79005,12843200009.0
2008-06-20 12:00:00,0.79005,0.79055,0.7894,0.7897,17346600004.0
2008-06-20 12:30:00,0.7897,0.7902,0.7894,0.78975,10830400010.0
2008-06-20 13:00:00,0.7898,0.7902,0.78925,0.7894,13819000005.0
2008-06-20 13:30:00,0.7894,0.7898,0.7891,0.7895,12673399997.0
2008-06-20 14:00:00,0.7895,0.7898,0.789,0.7897,12831700004.0
2008-06-20 14:30:00,0.7897,0.7901,0.7895,0.78985,15422999996.0
2008-06-20 15:00:00,0.78985,0.7905,0.7898,0.79,24772500008.0
2008-06-20 15:30:00,0.79,0.7906,0.7898,0.7904,17628800017.0
2008-06-20 16:00:00,0.7904,0.792,0.7904,0.79185,18425699993.0
2008-06-20 16:30:00,0.79185,0.7924,0.79125,0.7913,23852899984.0
2008-06-20 17:00:00,0.7913,0.79195,0.79125,0.79185,19665799987.0
2008-06-20 17:30:00,0.79185,0.7921,0.7915,0.7916,14042000005.0
2008-06-20 18:00:00,0.7916,0.79185,0.7911,0.79145,8822900000.0
2008-06-20 18:30:00,0.79145,0.7915,0.7911,0.7911,3736400000.0
2008-06-20 19:00:00,0.79115,0.7913,0.79065,0.7911,6242300002.0
2008-06-20 19:30:00,0.7911,0.79135,0.7906,0.79085,6531500003.0
2008-06-20 20:00:00,0.79085,0.791,0.79055,0.7906,5673300003.0
2008-06-20 20:30:00,0.7906,0.79085,0.79025,0.7903,3683200000.0
2008-06-20 21:00:00,0.7903,0.7903,0.79,0.79015,4485700000.0
2008-06-20 21:30:00,0.79015,0.7906,0.79015,0.7905,5453899992.0
2008-06-20 22:00:00,0.79045,0.7906,0.78975,0.78985,1680100002.0
2008-06-20 22:30:00,0.78985,0.78985,0.7894,0.7896,2537399997.0
2008-06-22 23:00:00,0.79102,0.79155,0.79086,0.79135,4726999991.0
2008-06-22 23:30:00,0.79125,0.79145,0.79095,0.7911,2538200013.0
2008-06-23 00:00:00,0.7911,0.7911,0.7904,0.7906,2540800014.0
2008-06-23 00:30:00,0.7906,0.7907,0.78985,0.7899,4080499998.0
2008-06-23 01:00:00,0.7899,0.7906,0.7898,0.7903,4036500005.0
2008-06-23 01:30:00,0.7903,0.7903,0.7897,0.79005,1995400000.0
2008-06-23 02:00:00,0.79,0.79095,0.7899,0.7903,8429100011.0
2008-06-23 02:30:00,0.7903,0.7908,0.79015,0.7906,5508500031.0
2008-06-23 03:00:00,0.7906,0.79075,0.79015,0.7907,10276300031.0
2008-06-23 03:30:00,0.7907,0.79095,0.7905,0.7905,8706799997.0
2008-06-23 04:00:00,0.7905,0.7906,0.7901,0.7904,3578100014.0
2008-06-23 04:30:00,0.7904,0.7908,0.7903,0.7906,5741300026.0
2008-06-23 05:00:00,0.7906,0.79115,0.79015,0.7911,6385200003.0
2008-06-23 05:30:00,0.7911,0.7914,0.79075,0.79115,5540900019.0
2008-06-23 06:00:00,0.79115,0.79115,0.7907,0.79095,2642100014.0
2008-06-23 06:30:00,0.79095,0.7912,0.7906,0.7912,5514199995.0
2008-06-23 07:00:00,0.7912,0.7914,0.79075,0.7913,10435600018.0
2008-06-23 07:30:00,0.7913,0.7913,0.7906,0.7908,21271999989.0
2008-06-23 08:00:00,0.7908,0.7911,0.79035,0.7904,11812799985.0
2008-06-23 08:30:00,0.7904,0.7909,0.7903,0.7904,16200499979.0
2008-06-23 09:00:00,0.7904,0.7914,0.7895,0.791,26136999945.0
2008-06-23 09:30:00,0.791,0.79145,0.7898,0.7901,21165999959.0
2008-06-23 10:00:00,0.79,0.7901,0.7893,0.78935,26278900006.0
2008-06-23 10:30:00,0.78935,0.7899,0.78925,0.7893,17568999977.0
2008-06-23 11:00:00,0.7893,0.79065,0.7893,0.7904,15085900005.0
2008-06-23 11:30:00,0.79035,0.7904,0.7897,0.7897,5197799999.0
2008-06-23 12:00:00,0.7897,0.7907,0.7897,0.7907,5432400000.0
2008-06-23 12:30:00,0.7907,0.79125,0.7906,0.79115,9023000001.0
2008-06-23 13:00:00,0.79115,0.79165,0.7909,0.79155,20477899978.0
2008-06-23 13:30:00,0.79155,0.7917,0.7912,0.7912,9979899987.0
2008-06-23 14:00:00,0.7912,0.7919,0.7907,0.7909,8624100002.0
2008-06-23 14:30:00,0.7909,0.79095,0.7896,0.7903,10391300003.0
2008-06-23 15:00:00,0.7903,0.7906,0.7897,0.79045,7628100000.0
2008-06-23 15:30:00,0.7905,0.79085,0.79,0.7907,8666500000.0
2008-06-23 16:00:00,0.7907,0.7907,0.7898,0.79025,7124200002.0
2008-06-23 16:30:00,0.79025,0.7904,0.78985,0.79025,5643599996.0
2008-06-23 17:00:00,0.79025,0.7903,0.78955,0.7901,7976100005.0
2008-06-23 17:30:00,0.7901,0.7902,0.7897,0.79,6192500003.0
2008-06-23 18:00:00,0.79,0.7905,0.79,0.79025,3841900000.0
2008-06-23 18:30:00,0.79025,0.79055,0.78995,0.7902,4189399999.0
2008-06-23 19:00:00,0.7902,0.79025,0.78955,0.7898,3955300000.0
2008-06-23 19:30:00,0.7898,0.78985,0.78955,0.7897,3429000001.0
2008-06-23 20:00:00,0.7897,0.78985,0.78945,0.78975,2714500000.0
2008-06-23 20:30:00,0.78975,0.7898,0.78935,0.78975,3787100000.0
2008-06-23 21:00:00,0.7898,0.79,0.7896,0.7896,2039600000.0
2008-06-23 21:30:00,0.7896,0.78985,0.7895,0.78975,1616800000.0
2008-06-23 22:00:00,0.78975,0.7898,0.78955,0.78955,796800000.0
2008-06-23 22:30:00,0.7896,0.7896,0.7893,0.78935,648000000.0
2008-06-23 23:00:00,0.7893,0.7897,0.78925,0.78965,773400000.0
2008-06-23 23:30:00,0.78965,0.78965,0.78934,0.78945,474800000.0
2008-06-24 00:00:00,0.78945,0.7899,0.7894,0.78985,504299999.0
2008-06-24 00:30:00,0.78985,0.79015,0.78955,0.7896,1384000001.0
2008-06-24 01:00:00,0.7896,0.79005,0.78946,0.78995,915700000.0
2008-06-24 01:30:00,0.78995,0.79005,0.7896,0.79,1506000000.0
2008-06-24 02:00:00,0.79,0.7901,0.7899,0.79005,1984100004.0
2008-06-24 02:30:00,0.7901,0.79015,0.78975,0.7899,1559700003.0
2008-06-24 03:00:00,0.7899,0.7901,0.7896,0.78965,1825600001.0
2008-06-24 03:30:00,0.7897,0.79,0.7893,0.7896,2353699998.0
2008-06-24 04:00:00,0.7896,0.7898,0.78925,0.78955,3913600008.0
2008-06-24 04:30:00,0.78955,0.78985,0.7894,0.7895,1597000003.0
2008-06-24 05:00:00,0.7895,0.78961,0.78925,0.78935,1630000006.0
2008-06-24 05:30:00,0.78935,0.79005,0.78921,0.7898,2006699998.0
2008-06-24 06:00:00,0.7898,0.79,0.78965,0.78995,1589699999.0
2008-06-24 06:30:00,0.78995,0.78995,0.78935,0.78975,2442100004.0
2008-06-24 07:00:00,0.7898,0.78985,0.7893,0.7895,2075500002.0
2008-06-24 07:30:00,0.7895,0.7898,0.78925,0.7896,2639559999.0
2008-06-24 08:00:00,0.78955,0.7899,0.7893,0.7898,5556700000.0
2008-06-24 08:30:00,0.78985,0.7902,0.78955,0.79,5448199998.0
2008-06-24 09:00:00,0.79,0.79085,0.7899,0.79065,7366499999.0
2008-06-24 09:30:00,0.79065,0.7909,0.7903,0.79075,7569800001.0
2008-06-24 10:00:00,0.7908,0.791,0.7904,0.791,6757000000.0
2008-06-24 10:30:00,0.791,0.7916,0.7908,0.7913,7441500005.0
2008-06-24 11:00:00,0.7913,0.7917,0.7908,0.7914,8244700000.0
2008-06-24 11:30:00,0.7914,0.7921,0.7911,0.7917,8803020009.0
2008-06-24 12:00:00,0.79175,0.79285,0.7917,0.79195,9480309998.0
2008-06-24 12:30:00,0.79195,0.7927,0.7918,0.7921,5060600001.0
2008-06-24 13:00:00,0.7921,0.7922,0.7914,0.79155,7341900007.0
2008-06-24 13:30:00,0.79155,0.7918,0.7907,0.7916,15480199946.0
2008-06-24 14:00:00,0.7916,0.79175,0.7908,0.79115,20793299964.0
2008-06-24 14:30:00,0.79115,0.7918,0.79115,0.7915,18510199957.0
2008-06-24 15:00:00,0.7915,0.79165,0.79115,0.7913,15837499919.0
2008-06-24 15:30:00,0.7913,0.7915,0.791,0.7911,14495799907.0
2008-06-24 16:00:00,0.7911,0.7922,0.79105,0.79195,23741799855.0
2008-06-24 16:30:00,0.79195,0.7922,0.791,0.79105,20011499901.0
2008-06-24 17:00:00,0.79105,0.7914,0.7908,0.79105,16656899904.0
2008-06-24 17:30:00,0.79105,0.79125,0.7908,0.7911,14077599911.0
2008-06-24 18:00:00,0.7911,0.7914,0.7907,0.79085,13929999930.0
2008-06-24 18:30:00,0.79085,0.79125,0.7908,0.7912,10995699952.0
2008-06-24 19:00:00,0.7912,0.7914,0.7908,0.7908,10613999949.0
2008-06-24 19:30:00,0.79085,0.7912,0.7908,0.79115,9438899971.0
2008-06-24 20:00:00,0.7911,0.79125,0.7909,0.791,5624099991.0
2008-06-24 20:30:00,0.791,0.79105,0.7907,0.7908,6082499954.0
2008-06-24 21:00:00,0.7908,0.79085,0.79035,0.79075,6587599991.0
2008-06-24 21:30:00,0.79075,0.79075,0.7904,0.79055,4658999983.0
2008-06-24 22:00:00,0.79055,0.79055,0.78995,0.79,1004499999.0
2008-06-24 22:30:00,0.79005,0.79015,0.7897,0.78985,1167752000.0
2008-06-24 23:00:00,0.78985,0.78985,0.78951,0.78985,297699999.0
2008-06-24 23:30:00,0.78985,0.78985,0.78955,0.78985,413300002.0
2008-06-25 00:00:00,0.78985,0.79025,0.7897,0.79025,1417100005.0
2008-06-25 00:30:00,0.7901,0.79025,0.7898,0.7901,1598900000.0
2008-06-25 01:00:00,0.7901,0.79035,0.79,0.7902,1551500001.0
2008-06-25 01:30:00,0.7902,0.7903,0.78994,0.7901,2270400000.0
2008-06-25 02:00:00,0.7901,0.79017,0.79,0.7901,4564099984.0
2008-06-25 02:30:00,0.7901,0.7903,0.79005,0.7901,4531200007.0
2008-06-25 03:00:00,0.7901,0.79025,0.79,0.79005,2884999997.0
2008-06-25 03:30:00,0.79005,0.79015,0.7898,0.78985,1139400003.0
2008-06-25 04:00:00,0.78985,0.79005,0.78976,0.7899,3115699995.0
2008-06-25 04:30:00,0.7899,0.7901,0.7898,0.7898,3275499983.0
2008-06-25 05:00:00,0.78985,0.7901,0.7898,0.78997,3347800001.0
2008-06-25 05:30:00,0.79,0.7902,0.78985,0.7901,3384000000.0
2008-06-25 06:00:00,0.7901,0.7902,0.7899,0.7902,2716999999.0
2008-06-25 06:30:00,0.79015,0.79055,0.7901,0.7905,4944899978.0
2008-06-25 07:00:00,0.7905,0.79055,0.79022,0.79035,5610999962.0
2008-06-25 07:30:00,0.79035,0.79069,0.7901,0.7906,4046799985.0
2008-06-25 08:00:00,0.7906,0.7906,0.7901,0.7904,7207151981.0
2008-06-25 08:30:00,0.79035,0.7909,0.7902,0.79065,10015699980.0
2008-06-25 09:00:00,0.79065,0.7908,0.7901,0.79065,15385599966.0
2008-06-25 09:30:00,0.79065,0.7909,0.79035,0.79085,10047999999.0
2008-06-25 10:00:00,0.79085,0.7911,0.7906,0.7907,10058600036.0
2008-06-25 10:30:00,0.7907,0.79175,0.7898,0.79145,18215600042.0
2008-06-25 11:00:00,0.79145,0.79175,0.7906,0.7909,10118739990.0
2008-06-25 11:30:00,0.79095,0.7911,0.78955,0.78995,14784200021.0
2008-06-25 12:00:00,0.78995,0.79055,0.7896,0.7902,11974290026.0
2008-06-25 12:30:00,0.7902,0.7902,0.7894,0.7898,22396700016.0
2008-06-25 13:00:00,0.7898,0.78985,0.7891,0.78985,21781599963.0
2008-06-25 13:30:00,0.78985,0.7905,0.78965,0.7904,29746999979.0
2008-06-25 14:00:00,0.7904,0.791,0.7902,0.7909,27359399974.0
2008-06-25 14:30:00,0.7909,0.79105,0.79025,0.7908,42364200030.0
2008-06-25 15:00:00,0.7908,0.79135,0.7907,0.7911,31160499974.0
2008-06-25 15:30:00,0.7911,0.7917,0.7911,0.7916,26437200016.0
2008-06-25 16:00:00,0.7916,0.7917,0.79125,0.7916,30298700087.0
2008-06-25 16:30:00,0.7915,0.7915,0.7902,0.7909,36552999943.0
2008-06-25 17:00:00,0.7909,0.7914,0.79055,0.7912,35109500013.0
2008-06-25 17:30:00,0.7912,0.7917,0.7911,0.7915,22678900034.0
2008-06-25 18:00:00,0.7915,0.79185,0.7914,0.79155,10241900028.0
2008-06-25 18:30:00,0.79155,0.7917,0.7911,0.7913,9850900004.0
2008-06-25 19:00:00,0.79135,0.79145,0.79111,0.7914,6268900004.0
2008-06-25 19:30:00,0.7914,0.79175,0.79115,0.79165,6682300017.0
2008-06-25 20:00:00,0.79165,0.79395,0.79045,0.79345,12467700024.0
2008-06-25 20:30:00,0.79345,0.79485,0.793,0.7942,9044699998.0
2008-06-25 21:00:00,0.7942,0.79425,0.7932,0.7934,17806599981.0
2008-06-25 21:30:00,0.7934,0.79365,0.79315,0.79325,6813000002.0
2008-06-25 22:00:00,0.79325,0.79355,0.7932,0.79325,1922100001.0
2008-06-25 22:30:00,0.7933,0.7935,0.79295,0.793,3155499992.0
2008-06-25 23:00:00,0.7929,0.7935,0.7928,0.79335,1983500007.0
2008-06-25 23:30:00,0.79335,0.79355,0.79315,0.79315,4823100018.0
2008-06-26 00:00:00,0.79315,0.7934,0.7931,0.7933,3666399992.0
2008-06-26 00:30:00,0.7933,0.794,0.7932,0.7936,6217800004.0
2008-06-26 01:00:00,0.7936,0.7938,0.7935,0.79352,2847499994.0
2008-06-26 01:30:00,0.7937,0.7938,0.79339,0.7935,1886499998.0
2008-06-26 02:00:00,0.79355,0.7939,0.79325,0.7938,3090399996.0
2008-06-26 02:30:00,0.7938,0.7942,0.7937,0.794,3484999973.0
2008-06-26 03:00:00,0.794,0.79415,0.7938,0.79385,6378199966.0
2008-06-26 03:30:00,0.79385,0.79395,0.79345,0.7937,3312199982.0
2008-06-26 04:00:00,0.7937,0.794,0.79365,0.794,1733299994.0
2008-06-26 04:30:00,0.794,0.795,0.7939,0.7948,6251699954.0
2008-06-26 05:00:00,0.7948,0.7949,0.7943,0.7944,3327999992.0
2008-06-26 05:30:00,0.7944,0.7945,0.79405,0.7943,3074499994.0
2008-06-26 06:00:00,0.7943,0.7943,0.79375,0.7938,1893200001.0
2008-06-26 06:30:00,0.7938,0.79412,0.79375,0.7939,1967100002.0
2008-06-26 07:00:00,0.7939,0.79445,0.7939,0.7939,2573199997.0
2008-06-26 07:30:00,0.7939,0.7944,0.7937,0.7944,6238299992.0
2008-06-26 08:00:00,0.7944,0.7945,0.7932,0.7936,9300700006.0
2008-06-26 08:30:00,0.7936,0.7936,0.79265,0.7931,6975399985.0
2008-06-26 09:00:00,0.79305,0.7936,0.7929,0.7935,5794600000.0
2008-06-26 09:30:00,0.7935,0.79365,0.7914,0.7923,6421359997.0
2008-06-26 10:00:00,0.7923,0.7927,0.79165,0.79215,6412999999.0
2008-06-26 10:30:00,0.79215,0.7926,0.7915,0.7923,5869199996.0
2008-06-26 11:00:00,0.7923,0.7932,0.7923,0.79235,6527399998.0
2008-06-26 11:30:00,0.79235,0.7934,0.79225,0.79235,8388355987.0
2008-06-26 12:00:00,0.7924,0.7928,0.79175,0.7921,7638699990.0
2008-06-26 12:30:00,0.79215,0.7928,0.79195,0.79225,4680300001.0
2008-06-26 13:00:00,0.7923,0.79255,0.7918,0.7924,4405683997.0
2008-06-26 13:30:00,0.7924,0.79245,0.79135,0.7921,7259500001.0
2008-06-26 14:00:00,0.79215,0.79225,0.7913,0.79155,6099299996.0
2008-06-26 14:30:00,0.7916,0.7917,0.791,0.7913,7175699999.0
2008-06-26 15:00:00,0.7913,0.7922,0.79125,0.792,6323799976.0
2008-06-26 15:30:00,0.792,0.79235,0.7917,0.7917,3926899998.0
2008-06-26 16:00:00,0.7917,0.7925,0.79155,0.7918,5662399994.0
2008-06-26 16:30:00,0.79185,0.7924,0.7914,0.7917,5267499998.0
2008-06-26 17:00:00,0.7917,0.79195,0.7914,0.7918,6254799997.0
2008-06-26 17:30:00,0.7919,0.792,0.791,0.7919,6593400005.0
2008-06-26 18:00:00,0.7919,0.79205,0.7916,0.792,3538700000.0
2008-06-26 18:30:00,0.792,0.79215,0.79135,0.79165,4301400003.0
2008-06-26 19:00:00,0.79165,0.7919,0.79145,0.79185,3999699999.0
2008-06-26 19:30:00,0.7919,0.7923,0.7917,0.79195,2950799998.0
2008-06-26 20:00:00,0.79195,0.7925,0.79165,0.79225,3293700002.0
2008-06-26 20:30:00,0.79225,0.7928,0.7922,0.7927,3598099999.0
2008-06-26 21:00:00,0.79275,0.79305,0.79265,0.79285,1188200000.0
2008-06-26 21:30:00,0.79285,0.79305,0.7925,0.793,1423900000.0
2008-06-26 22:00:00,0.79295,0.793,0.79249,0.7927,414900000.0
2008-06-26 22:30:00,0.79265,0.7927,0.792,0.792,1156700000.0
2008-06-26 23:00:00,0.792,0.79239,0.7919,0.79235,615900002.0
2008-06-26 23:30:00,0.7923,0.7923,0.79185,0.79195,2856100000.0
2008-06-27 00:00:00,0.79195,0.7925,0.79195,0.7924,2014300009.0
2008-06-27 00:30:00,0.7924,0.7927,0.7923,0.79255,6544499994.0
2008-06-27 01:00:00,0.79255,0.7927,0.7924,0.7926,2505199989.0
2008-06-27 01:30:00,0.7926,0.793,0.7926,0.7929,2369400005.0
2008-06-27 02:00:00,0.7929,0.7929,0.7922,0.7924,10389100007.0
2008-06-27 02:30:00,0.7924,0.7925,0.7922,0.7922,12404799957.0
2008-06-27 03:00:00,0.7922,0.7924,0.792,0.7921,7495000041.0
2008-06-27 03:30:00,0.7921,0.79217,0.79185,0.79205,4443200006.0
2008-06-27 04:00:00,0.79205,0.7921,0.7918,0.7921,6510000008.0
2008-06-27 04:30:00,0.79205,0.7922,0.7917,0.7919,7210900007.0
2008-06-27 05:00:00,0.7919,0.7921,0.7916,0.79175,11511199967.0
2008-06-27 05:30:00,0.7919,0.7922,0.7918,0.7922,6692700015.0
2008-06-27 06:00:00,0.7922,0.79221,0.7918,0.7919,8593600065.0
2008-06-27 06:30:00,0.7919,0.7921,0.79155,0.7916,9118000024.0
2008-06-27 07:00:00,0.7916,0.79175,0.7914,0.79165,11792500037.0
2008-06-27 07:30:00,0.7916,0.7917,0.7912,0.7915,9720499997.0
2008-06-27 08:00:00,0.7915,0.7922,0.7915,0.7921,13480300000.0
2008-06-27 08:30:00,0.7921,0.79275,0.7917,0.7924,19754200038.0
2008-06-27 09:00:00,0.7924,0.79315,0.792,0.79255,22453999998.0
2008-06-27 09:30:00,0.79255,0.7935,0.79255,0.7935,17795400027.0
2008-06-27 10:00:00,0.7936,0.7941,0.79315,0.7936,8982400003.0
2008-06-27 10:30:00,0.7937,0.7946,0.7924,0.7937,18707700021.0
2008-06-27 11:00:00,0.7937,0.7945,0.79365,0.79375,17436600053.0
2008-06-27 11:30:00,0.79375,0.79395,0.7932,0.79355,16154899989.0
2008-06-27 12:00:00,0.7936,0.79365,0.79215,0.7926,12693000016.0
2008-06-27 12:30:00,0.7926,0.79285,0.7924,0.7926,13483700003.0
2008-06-27 13:00:00,0.7926,0.79335,0.7925,0.7931,14470699984.0
2008-06-27 13:30:00,0.7931,0.7931,0.7916,0.7924,14256100005.0
2008-06-27 14:00:00,0.7924,0.7927,0.792,0.7921,15535799988.0
2008-06-27 14:30:00,0.79205,0.7924,0.7915,0.79215,5807100000.0
2008-06-27 15:00:00,0.79215,0.7927,0.792,0.7926,5657000001.0
2008-06-27 15:30:00,0.7926,0.7931,0.7921,0.7924,9207999994.0
2008-06-27 16:00:00,0.7924,0.7924,0.7905,0.79095,7077400007.0
2008-06-27 16:30:00,0.79095,0.79095,0.79005,0.79095,5281500001.0
2008-06-27 17:00:00,0.79095,0.79095,0.7898,0.7902,5613099999.0
2008-06-27 17:30:00,0.7902,0.79025,0.78945,0.7899,3222000003.0
2008-06-27 18:00:00,0.7899,0.7901,0.78965,0.78995,5420600004.0
2008-06-27 18:30:00,0.7899,0.79035,0.78955,0.79035,5084700001.0
2008-06-27 19:00:00,0.79035,0.7911,0.7902,0.791,2858000001.0
2008-06-27 19:30:00,0.791,0.7913,0.79095,0.79105,3120200000.0
2008-06-27 20:00:00,0.79105,0.7911,0.7907,0.79105,4254800008.0
2008-06-27 20:30:00,0.79105,0.79135,0.79085,0.79135,6055000001.0
2008-06-27 21:00:00,0.79135,0.79155,0.79115,0.79145,1876100000.0
2008-06-27 21:30:00,0.7915,0.79155,0.79125,0.7915,2401000005.0
2008-06-27 22:00:00,0.7915,0.7915,0.7912,0.7914,1285000006.0
2008-06-27 22:30:00,0.7914,0.7915,0.79112,0.7915,1658899998.0
2008-06-29 23:00:00,0.79083,0.79111,0.7907,0.79097,1031300000.0
2008-06-29 23:30:00,0.79106,0.79112,0.7908,0.7909,1117899999.0
2008-06-30 00:00:00,0.7909,0.7915,0.79075,0.79125,1419400000.0
2008-06-30 00:30:00,0.7912,0.7918,0.79115,0.79175,774500000.0
2008-06-30 01:00:00,0.79175,0.79205,0.7915,0.792,3097000000.0
2008-06-30 01:30:00,0.79195,0.7922,0.7912,0.79175,2819200006.0
2008-06-30 02:00:00,0.79175,0.79195,0.79155,0.7919,5099900006.0
2008-06-30 02:30:00,0.7919,0.7919,0.7913,0.79155,4567899998.0
2008-06-30 03:00:00,0.7915,0.7918,0.79145,0.7916,4532699996.0
2008-06-30 03:30:00,0.7916,0.7918,0.7912,0.7915,4388099990.0
2008-06-30 04:00:00,0.7915,0.792,0.7914,0.7919,5010599987.0
2008-06-30 04:30:00,0.7919,0.7921,0.7917,0.792,5148499999.0
2008-06-30 05:00:00,0.79195,0.79215,0.7916,0.79205,3537499994.0
2008-06-30 05:30:00,0.7921,0.79215,0.79165,0.7918,6041900008.0
2008-06-30 06:00:00,0.7918,0.792,0.7917,0.7918,3062300014.0
2008-06-30 06:30:00,0.7918,0.79205,0.7917,0.7919,3094699990.0
2008-06-30 07:00:00,0.7919,0.7921,0.7918,0.792,7064899984.0
2008-06-30 07:30:00,0.79195,0.79225,0.7917,0.7921,7783999996.0
2008-06-30 08:00:00,0.7921,0.7924,0.792,0.7921,9640499976.0
2008-06-30 08:30:00,0.7921,0.7923,0.79135,0.792,13384400026.0
2008-06-30 09:00:00,0.79195,0.79245,0.7913,0.7916,26017200033.0
2008-06-30 09:30:00,0.7916,0.79285,0.7915,0.7922,26716599980.0
2008-06-30 10:00:00,0.7922,0.793,0.7921,0.79245,18544219963.0
2008-06-30 10:30:00,0.7925,0.7936,0.7925,0.79325,32863220061.0
2008-06-30 11:00:00,0.79325,0.79375,0.793,0.7932,28393829928.0
2008-06-30 11:30:00,0.7932,0.7933,0.7922,0.7922,24699699974.0
2008-06-30 12:00:00,0.7922,0.79355,0.7921,0.7934,31065720039.0
2008-06-30 12:30:00,0.7934,0.7937,0.7924,0.7926,14261199947.0
2008-06-30 13:00:00,0.79265,0.7928,0.791,0.79125,20654699946.0
2008-06-30 13:30:00,0.79125,0.79215,0.79125,0.79185,13192599992.0
2008-06-30 14:00:00,0.79185,0.7923,0.79105,0.79135,16646999990.0
2008-06-30 14:30:00,0.7913,0.7914,0.7896,0.79055,16995599987.0
2008-06-30 15:00:00,0.79055,0.7909,0.7901,0.7906,12734799961.0
2008-06-30 15:30:00,0.7906,0.7913,0.79055,0.7911,15657899945.0
2008-06-30 16:00:00,0.7911,0.7915,0.791,0.79105,14223500009.0
2008-06-30 16:30:00,0.79105,0.792,0.79065,0.79165,14174000021.0
2008-06-30 17:00:00,0.79165,0.7917,0.791,0.7913,20977000038.0
2008-06-30 17:30:00,0.7913,0.79145,0.7906,0.79105,17452300019.0
2008-06-30 18:00:00,0.79105,0.79125,0.7904,0.79065,8358600047.0
2008-06-30 18:30:00,0.79065,0.79095,0.7902,0.79035,7376000042.0
2008-06-30 19:00:00,0.79035,0.7905,0.7902,0.7905,7487660004.0
2008-06-30 19:30:00,0.79035,0.7908,0.79005,0.79065,12632300076.0
2008-06-30 20:00:00,0.79065,0.79085,0.79045,0.79055,6043800039.0
2008-06-30 20:30:00,0.79055,0.7909,0.78995,0.79015,8454500035.0
2008-06-30 21:00:00,0.79015,0.7907,0.7901,0.79035,6498200066.0
2008-06-30 21:30:00,0.7904,0.79065,0.79035,0.7904,4375200068.0
2008-06-30 22:00:00,0.7904,0.7906,0.7901,0.79015,807000000.0
2008-06-30 22:30:00,0.7901,0.7907,0.7901,0.7907,1658999998.0
2008-06-30 23:00:00,0.7907,0.791,0.7903,0.79065,731400000.0
2008-06-30 23:30:00,0.79065,0.79065,0.78995,0.7901,2674300027.0
2008-07-01 00:00:00,0.7901,0.79055,0.79003,0.7905,2430700011.0
2008-07-01 00:30:00,0.79045,0.79055,0.79009,0.7902,2646300003.0
2008-07-01 01:00:00,0.79015,0.7907,0.79005,0.7905,2401400000.0
2008-07-01 01:30:00,0.7905,0.7909,0.79031,0.7908,4316099996.0
2008-07-01 02:00:00,0.7908,0.7911,0.79075,0.7909,4858900006.0
2008-07-01 02:30:00,0.7909,0.7912,0.79075,0.7909,2676499999.0
2008-07-01 03:00:00,0.7909,0.79095,0.7904,0.7908,4959399995.0
2008-07-01 03:30:00,0.7908,0.791,0.79065,0.7909,3570899999.0
2008-07-01 04:00:00,0.7908,0.79125,0.7907,0.7909,3698499999.0
2008-07-01 04:30:00,0.7909,0.79125,0.79075,0.79105,3016800011.0
2008-07-01 05:00:00,0.7911,0.7913,0.791,0.7912,2045500002.0
2008-07-01 05:30:00,0.7912,0.7915,0.7912,0.79135,2604499993.0
2008-07-01 06:00:00,0.7914,0.79165,0.7911,0.7911,1769100003.0
2008-07-01 06:30:00,0.7911,0.7914,0.7908,0.7911,3407299996.0
2008-07-01 07:00:00,0.7912,0.7915,0.79095,0.7912,3055300001.0
2008-07-01 07:30:00,0.7912,0.7917,0.79085,0.791,5656799999.0
2008-07-01 08:00:00,0.79105,0.79165,0.79065,0.79095,5736000001.0
2008-07-01 08:30:00,0.79095,0.79115,0.7882,0.7884,7711100011.0
2008-07-01 09:00:00,0.7884,0.7885,0.787,0.78785,8678500006.0
2008-07-01 09:30:00,0.78785,0.7885,0.78785,0.78825,4370300001.0
2008-07-01 10:00:00,0.78825,0.78885,0.7881,0.78865,5051600001.0
2008-07-01 10:30:00,0.7887,0.79015,0.7886,0.78865,6521199996.0
2008-07-01 11:00:00,0.78865,0.7896,0.78855,0.78955,5221800000.0
2008-07-01 11:30:00,0.78955,0.78965,0.78925,0.7893,5224600001.0
2008-07-01 12:00:00,0.7893,0.7903,0.7891,0.7901,5784200001.0
2008-07-01 12:30:00,0.7901,0.791,0.78985,0.791,6336999999.0
2008-07-01 13:00:00,0.791,0.7913,0.79055,0.7909,7137200000.0
2008-07-01 13:30:00,0.79095,0.79105,0.79025,0.79055,4267000003.0
2008-07-01 14:00:00,0.79055,0.7913,0.7905,0.7912,6684500014.0
2008-07-01 14:30:00,0.7912,0.79135,0.7905,0.7907,5892300005.0
2008-07-01 15:00:00,0.79065,0.79135,0.7906,0.7913,5189999998.0
2008-07-01 15:30:00,0.79135,0.79135,0.7905,0.7905,7436200000.0
2008-07-01 16:00:00,0.79045,0.79095,0.7896,0.7908,11775200021.0
2008-07-01 16:30:00,0.7908,0.79135,0.7904,0.7911,8196799996.0
2008-07-01 17:00:00,0.7911,0.79185,0.791,0.7917,5496699996.0
2008-07-01 17:30:00,0.79175,0.7918,0.79155,0.79175,4340000000.0
2008-07-01 18:00:00,0.79175,0.79295,0.7917,0.7928,3640400000.0
2008-07-01 18:30:00,0.7928,0.79285,0.7922,0.79235,3220199999.0
2008-07-01 19:00:00,0.79235,0.7926,0.79198,0.79225,3268200000.0
2008-07-01 19:30:00,0.79225,0.7926,0.79195,0.792,3314700000.0
2008-07-01 20:00:00,0.792,0.79215,0.7914,0.79175,3894500000.0
2008-07-01 20:30:00,0.79175,0.7918,0.7915,0.79165,1926500000.0
2008-07-01 21:00:00,0.79165,0.79185,0.7916,0.79165,1339800000.0
2008-07-01 21:30:00,0.79165,0.7917,0.79125,0.7914,1479900000.0
2008-07-01 22:00:00,0.7914,0.79155,0.7913,0.7914,980000000.0
2008-07-01 22:30:00,0.7914,0.7918,0.79135,0.7914,1607600000.0
2008-07-01 23:00:00,0.7914,0.7918,0.7914,0.7915,536500001.0
2008-07-01 23:30:00,0.7915,0.7917,0.79125,0.7916,1466800007.0
2008-07-02 00:00:00,0.7916,0.79162,0.79126,0.7915,1585799999.0
2008-07-02 00:30:00,0.79155,0.79177,0.7913,0.79176,929600000.0
2008-07-02 01:00:00,0.79165,0.7918,0.79144,0.7917,1291100000.0
2008-07-02 01:30:00,0.7917,0.7919,0.7913,0.79165,2903500000.0
2008-07-02 02:00:00,0.79165,0.79185,0.79155,0.79155,1590900015.0
2008-07-02 02:30:00,0.79155,0.7924,0.79155,0.7923,3233200036.0
2008-07-02 03:00:00,0.7923,0.79255,0.7921,0.79225,1999800015.0
2008-07-02 03:30:00,0.79225,0.7927,0.79225,0.79235,3239499999.0
2008-07-02 04:00:00,0.79235,0.7925,0.792,0.7923,4419800009.0
2008-07-02 04:30:00,0.7923,0.7924,0.792,0.79215,2026100001.0
2008-07-02 05:00:00,0.79215,0.79285,0.7921,0.7926,1514200000.0
2008-07-02 05:30:00,0.7926,0.7927,0.79235,0.79265,2194199998.0
2008-07-02 06:00:00,0.79265,0.79275,0.79215,0.7923,4150999992.0
2008-07-02 06:30:00,0.7923,0.7926,0.7922,0.79255,3879899994.0
2008-07-02 07:00:00,0.79245,0.7929,0.79245,0.7929,4372399994.0
2008-07-02 07:30:00,0.7929,0.79365,0.79215,0.79245,10085999993.0
2008-07-02 08:00:00,0.79245,0.7932,0.79175,0.7921,13838199985.0
2008-07-02 08:30:00,0.7921,0.79335,0.79185,0.7931,20810499988.0
2008-07-02 09:00:00,0.7931,0.79575,0.79295,0.79515,21841999981.0
2008-07-02 09:30:00,0.7951,0.7953,0.7942,0.7952,18938343159.0
2008-07-02 10:00:00,0.7952,0.79535,0.79465,0.7947,15513899975.0
2008-07-02 10:30:00,0.7947,0.7968,0.7947,0.7956,18887599965.0
2008-07-02 11:00:00,0.7956,0.7959,0.7951,0.7957,17516099986.0
2008-07-02 11:30:00,0.7957,0.7958,0.7951,0.7953,13836899969.0
2008-07-02 12:00:00,0.7953,0.79535,0.7948,0.7952,11080599982.0
2008-07-02 12:30:00,0.7952,0.7952,0.79465,0.7947,12401300000.0
2008-07-02 13:00:00,0.7947,0.7954,0.7947,0.79525,10901709995.0
2008-07-02 13:30:00,0.79525,0.7957,0.79495,0.7953,10553449989.0
2008-07-02 14:00:00,0.7953,0.7959,0.795,0.7955,16168299993.0
2008-07-02 14:30:00,0.7955,0.796,0.7953,0.79595,18202599997.0
2008-07-02 15:00:00,0.79595,0.7962,0.7953,0.79535,19924499994.0
2008-07-02 15:30:00,0.79535,0.7954,0.79495,0.79505,17943899956.0
2008-07-02 16:00:00,0.79505,0.796,0.7947,0.79595,15572799986.0
2008-07-02 16:30:00,0.79595,0.7969,0.79595,0.79635,20361999985.0
2008-07-02 17:00:00,0.79635,0.79665,0.7963,0.7963,11141300005.0
2008-07-02 17:30:00,0.79635,0.79655,0.79615,0.79635,12666999990.0
2008-07-02 18:00:00,0.79635,0.7965,0.79605,0.7961,10816299965.0
2008-07-02 18:30:00,0.79615,0.79635,0.7958,0.79605,10220199929.0
2008-07-02 19:00:00,0.79605,0.7963,0.79575,0.7962,7703699968.0
2008-07-02 19:30:00,0.7962,0.79635,0.7959,0.79615,7153499956.0
2008-07-02 20:00:00,0.79615,0.79625,0.79585,0.7962,7537199937.0
2008-07-02 20:30:00,0.7962,0.7968,0.7962,0.79675,11510199998.0
2008-07-02 21:00:00,0.7967,0.7968,0.7964,0.7966,7798399984.0
2008-07-02 21:30:00,0.7966,0.79675,0.79625,0.79675,7493199988.0
2008-07-02 22:00:00,0.79675,0.79705,0.7965,0.7967,1929799997.0
2008-07-02 22:30:00,0.79665,0.7969,0.7963,0.79675,1669500005.0
2008-07-02 23:00:00,0.7967,0.7973,0.7966,0.79685,1050000000.0
2008-07-02 23:30:00,0.79685,0.797,0.79657,0.79685,2012599996.0
2008-07-03 00:00:00,0.7969,0.79695,0.79658,0.7967,3456700003.0
2008-07-03 00:30:00,0.7967,0.7969,0.7966,0.79665,2936600005.0
2008-07-03 01:00:00,0.79665,0.79693,0.79645,0.7967,1455700000.0
2008-07-03 01:30:00,0.7967,0.7969,0.7964,0.7965,4683299975.0
2008-07-03 02:00:00,0.7965,0.7971,0.7965,0.797,5379300002.0
2008-07-03 02:30:00,0.797,0.79735,0.7969,0.7969,5153799999.0
2008-07-03 03:00:00,0.797,0.7973,0.7969,0.79725,3764199995.0
2008-07-03 03:30:00,0.79725,0.7974,0.797,0.7972,6732900005.0
2008-07-03 04:00:00,0.7972,0.79735,0.79695,0.7973,5010099956.0
2008-07-03 04:30:00,0.7973,0.7974,0.79685,0.7971,6738499995.0
2008-07-03 05:00:00,0.7971,0.79734,0.797,0.79705,7794300002.0
2008-07-03 05:30:00,0.797,0.79735,0.79698,0.79725,4755799996.0
2008-07-03 06:00:00,0.79725,0.7977,0.79725,0.79765,1924000008.0
2008-07-03 06:30:00,0.79765,0.7977,0.79715,0.79715,2618500031.0
2008-07-03 07:00:00,0.79715,0.79725,0.79695,0.79715,1490900000.0
2008-07-03 07:30:00,0.79715,0.7972,0.7964,0.7967,4351699998.0
2008-07-03 08:00:00,0.7967,0.7975,0.79665,0.79745,5533200009.0
2008-07-03 08:30:00,0.79745,0.7979,0.79695,0.79715,5341790002.0
2008-07-03 09:00:00,0.79715,0.7976,0.797,0.7973,5853999997.0
2008-07-03 09:30:00,0.7973,0.79795,0.7972,0.79765,9402899967.0
2008-07-03 10:00:00,0.79765,0.79865,0.79735,0.7985,15728999912.0
2008-07-03 10:30:00,0.7985,0.7996,0.7985,0.7988,17515599945.0
2008-07-03 11:00:00,0.7991,0.7998,0.7985,0.7995,11896899979.0
2008-07-03 11:30:00,0.7995,0.79995,0.7995,0.7996,11637199983.0
2008-07-03 12:00:00,0.7996,0.7999,0.79945,0.7997,7897899996.0
2008-07-03 12:30:00,0.79975,0.80015,0.7995,0.7996,10252900000.0
2008-07-03 13:00:00,0.7996,0.7997,0.7987,0.7989,11822900035.0
2008-07-03 13:30:00,0.7989,0.7992,0.7979,0.7986,13644800017.0
2008-07-03 14:00:00,0.7986,0.7993,0.7979,0.7989,6854300004.0
2008-07-03 14:30:00,0.7987,0.79945,0.794,0.79475,36492900094.0
2008-07-03 15:00:00,0.79475,0.79515,0.79395,0.7945,18030500019.0
2008-07-03 15:30:00,0.7945,0.7953,0.7938,0.7939,17882199963.0
2008-07-03 16:00:00,0.7939,0.79465,0.793,0.7932,8309799983.0
2008-07-03 16:30:00,0.79315,0.79315,0.79205,0.79255,4517000002.0
2008-07-03 17:00:00,0.7925,0.7928,0.79235,0.79255,1932200001.0
2008-07-03 17:30:00,0.79255,0.7926,0.79205,0.7923,8162899971.0
2008-07-03 18:00:00,0.79225,0.79265,0.79145,0.7919,12096699902.0
2008-07-03 18:30:00,0.7919,0.7923,0.79185,0.79195,9201199951.0
2008-07-03 19:00:00,0.79195,0.7926,0.7919,0.7921,3594400011.0
2008-07-03 19:30:00,0.7921,0.7922,0.7917,0.79185,1304099999.0
2008-07-03 20:00:00,0.79185,0.7919,0.79155,0.7917,1723300000.0
2008-07-03 20:30:00,0.7917,0.79205,0.7913,0.79155,4123600004.0
2008-07-03 21:00:00,0.79155,0.7917,0.79115,0.79145,4857199993.0
2008-07-03 21:30:00,0.79145,0.7917,0.79135,0.7916,2819899992.0
2008-07-03 22:00:00,0.7916,0.7917,0.7915,0.79165,1062800000.0
2008-07-03 22:30:00,0.79165,0.7917,0.79145,0.79155,1747999996.0
2008-07-03 23:00:00,0.7916,0.7916,0.7912,0.7913,594399996.0
2008-07-03 23:30:00,0.7912,0.79155,0.7912,0.7913,1735500011.0
2008-07-04 00:00:00,0.7913,0.7916,0.79127,0.7916,1413900001.0
2008-07-04 00:30:00,0.7916,0.79175,0.79129,0.7916,1889400001.0
2008-07-04 01:00:00,0.79146,0.79164,0.79095,0.7911,3541100016.0
2008-07-04 01:30:00,0.7911,0.79135,0.79085,0.79085,8747300026.0
2008-07-04 02:00:00,0.79085,0.7912,0.79035,0.7912,11913799974.0
2008-07-04 02:30:00,0.79115,0.79165,0.791,0.79155,12948699997.0
2008-07-04 03:00:00,0.79155,0.7916,0.7913,0.79155,7119899923.0
2008-07-04 03:30:00,0.79155,0.7919,0.79155,0.79185,7638199904.0
2008-07-04 04:00:00,0.79185,0.792,0.7917,0.79185,8489400013.0
2008-07-04 04:30:00,0.79185,0.79195,0.7914,0.7919,6969600025.0
2008-07-04 05:00:00,0.7919,0.79205,0.7917,0.7918,8888900057.0
2008-07-04 05:30:00,0.7918,0.7921,0.7918,0.7919,6108300030.0
2008-07-04 06:00:00,0.7919,0.79215,0.7917,0.7921,7360599994.0
2008-07-04 06:30:00,0.7921,0.7922,0.79186,0.7922,5431099997.0
2008-07-04 07:00:00,0.7922,0.7922,0.7918,0.7918,6341800017.0
2008-07-04 07:30:00,0.7918,0.7922,0.7918,0.79205,15312899936.0
2008-07-04 08:00:00,0.79205,0.79265,0.792,0.7926,12743500029.0
2008-07-04 08:30:00,0.7926,0.79305,0.79235,0.7925,9881699983.0
2008-07-04 09:00:00,0.7925,0.79275,0.7917,0.79205,5622699996.0
2008-07-04 09:30:00,0.79205,0.79285,0.79185,0.79285,5155400021.0
2008-07-04 10:00:00,0.79285,0.79285,0.792,0.792,2703720004.0
2008-07-04 10:30:00,0.792,0.79245,0.7916,0.79245,8310200016.0
2008-07-04 11:00:00,0.7925,0.7925,0.7915,0.79155,16473399989.0
2008-07-04 11:30:00,0.79155,0.7923,0.79145,0.7916,13621400030.0
2008-07-04 12:00:00,0.7916,0.7918,0.7911,0.7912,9030299984.0
2008-07-04 12:30:00,0.7912,0.7915,0.7908,0.7913,9764200016.0
2008-07-04 13:00:00,0.7913,0.7915,0.7903,0.7908,11639899994.0
2008-07-04 13:30:00,0.7908,0.7915,0.7905,0.79105,10216299996.0
2008-07-04 14:00:00,0.791,0.7913,0.79045,0.79115,14308500008.0
2008-07-04 14:30:00,0.79115,0.79115,0.7907,0.79085,13510700003.0
2008-07-04 15:00:00,0.79085,0.7911,0.79065,0.7909,9736500014.0
2008-07-04 15:30:00,0.7909,0.7917,0.79085,0.7915,7517500029.0
2008-07-04 16:00:00,0.7915,0.7917,0.7912,0.79125,5206300007.0
2008-07-04 16:30:00,0.79125,0.7919,0.79115,0.7915,3783399999.0
2008-07-04 17:00:00,0.7915,0.79175,0.7914,0.7916,2534900000.0
2008-07-04 17:30:00,0.7916,0.7922,0.79155,0.7921,2770800000.0
2008-07-04 18:00:00,0.7921,0.7926,0.79145,0.79155,4282922863.0
2008-07-04 18:30:00,0.79155,0.79235,0.7905,0.79195,8665299994.0
2008-07-04 19:00:00,0.79195,0.79235,0.79179,0.79195,2652399999.0
2008-07-04 19:30:00,0.792,0.792,0.79104,0.7916,2655399992.0
2008-07-04 20:00:00,0.7916,0.79183,0.79137,0.7918,5039500006.0
2008-07-04 20:30:00,0.7917,0.79183,0.79138,0.7917,1149999999.0
2008-07-04 21:00:00,0.7917,0.7921,0.79165,0.7919,1626100006.0
2008-07-04 21:30:00,0.7919,0.79195,0.7914,0.7918,1934100004.0
2008-07-04 22:00:00,0.7918,0.7921,0.79144,0.79195,2734200006.0
2008-07-04 22:30:00,0.792,0.7923,0.79156,0.7921,5306800009.0
2008-07-06 23:00:00,0.79168,0.79196,0.79135,0.79175,3159200001.0
2008-07-06 23:30:00,0.79176,0.79187,0.79135,0.79155,2809000010.0
2008-07-07 00:00:00,0.7916,0.7919,0.79115,0.7918,1611700011.0
2008-07-07 00:30:00,0.79185,0.79205,0.79155,0.7918,1562500002.0
2008-07-07 01:00:00,0.79185,0.79192,0.79152,0.79165,1336199991.0
2008-07-07 01:30:00,0.79165,0.79191,0.7914,0.7918,2538400001.0
2008-07-07 02:00:00,0.7918,0.7918,0.79075,0.7909,6211699984.0
2008-07-07 02:30:00,0.7909,0.79105,0.7901,0.7902,7881499991.0
2008-07-07 03:00:00,0.7902,0.7911,0.79015,0.79085,11185399991.0
2008-07-07 03:30:00,0.79085,0.7912,0.7905,0.7907,9822199981.0
2008-07-07 04:00:00,0.79065,0.79085,0.79048,0.7907,4352999995.0
2008-07-07 04:30:00,0.7907,0.7913,0.7906,0.7908,7503100006.0
2008-07-07 05:00:00,0.7908,0.79095,0.7905,0.7909,4881899993.0
2008-07-07 05:30:00,0.7909,0.7912,0.7907,0.7911,5270599996.0
2008-07-07 06:00:00,0.7911,0.7913,0.79085,0.7912,2577800000.0
2008-07-07 06:30:00,0.7912,0.7915,0.791,0.79115,4172800005.0
2008-07-07 07:00:00,0.79115,0.7915,0.79105,0.7912,11352399972.0
2008-07-07 07:30:00,0.7912,0.7916,0.791,0.7916,9356400009.0
2008-07-07 08:00:00,0.79165,0.79185,0.7912,0.79175,11950799972.0
2008-07-07 08:30:00,0.79175,0.7925,0.79145,0.7919,13510599990.0
2008-07-07 09:00:00,0.7919,0.7921,0.79125,0.79175,17189500017.0
2008-07-07 09:30:00,0.79175,0.7919,0.79135,0.7918,11734300055.0
2008-07-07 10:00:00,0.7918,0.7928,0.79175,0.79265,13540130077.0
2008-07-07 10:30:00,0.79265,0.7937,0.7926,0.79335,15936124063.0
2008-07-07 11:00:00,0.79335,0.7949,0.7932,0.7945,9280700018.0
2008-07-07 11:30:00,0.7945,0.79585,0.7945,0.79575,14864700027.0
2008-07-07 12:00:00,0.7958,0.7958,0.79445,0.79495,12374620045.0
2008-07-07 12:30:00,0.79495,0.79595,0.79495,0.79595,7746300005.0
2008-07-07 13:00:00,0.796,0.7961,0.79495,0.79505,10399399992.0
2008-07-07 13:30:00,0.79505,0.7955,0.79505,0.7953,9343100001.0
2008-07-07 14:00:00,0.7953,0.7963,0.79515,0.7958,12402199989.0
2008-07-07 14:30:00,0.7958,0.79605,0.7954,0.79545,10413900002.0
2008-07-07 15:00:00,0.7955,0.79555,0.7945,0.7946,10013651331.0
2008-07-07 15:30:00,0.7946,0.79465,0.7938,0.79445,8466399992.0
2008-07-07 16:00:00,0.79445,0.79535,0.7943,0.7953,4330400001.0
2008-07-07 16:30:00,0.7953,0.79535,0.7947,0.7953,3845500000.0
2008-07-07 17:00:00,0.7953,0.79545,0.7949,0.7951,3729300000.0
2008-07-07 17:30:00,0.7951,0.7951,0.7941,0.7943,3320100000.0
2008-07-07 18:00:00,0.7943,0.7954,0.794,0.79525,3373600000.0
2008-07-07 18:30:00,0.79525,0.79585,0.7947,0.7956,3773600000.0
2008-07-07 19:00:00,0.7956,0.7967,0.79535,0.7957,3931800000.0
2008-07-07 19:30:00,0.79565,0.79585,0.7955,0.7958,1966700000.0
2008-07-07 20:00:00,0.79575,0.7958,0.79515,0.7954,1998200000.0
2008-07-07 20:30:00,0.7954,0.7958,0.79515,0.79555,1652500000.0
2008-07-07 21:00:00,0.79555,0.79555,0.795,0.79535,1438700000.0
2008-07-07 21:30:00,0.79535,0.79535,0.79475,0.7951,1678000000.0
2008-07-07 22:00:00,0.7951,0.7954,0.795,0.7952,1107200000.0
2008-07-07 22:30:00,0.7952,0.7959,0.79515,0.79575,1328200000.0
2008-07-07 23:00:00,0.79565,0.7958,0.79541,0.79566,2281999999.0
2008-07-07 23:30:00,0.79565,0.79593,0.7955,0.7957,2910600000.0
2008-07-08 00:00:00,0.7957,0.7958,0.79525,0.79535,1291200001.0
2008-07-08 00:30:00,0.7953,0.79545,0.79505,0.7952,2198900002.0
2008-07-08 01:00:00,0.7952,0.7956,0.795,0.7954,2459800000.0
2008-07-08 01:30:00,0.7954,0.7956,0.7952,0.7955,4294500000.0
2008-07-08 02:00:00,0.7955,0.79595,0.79535,0.7958,5560099999.0
2008-07-08 02:30:00,0.7958,0.7959,0.79545,0.7956,4723400001.0
2008-07-08 03:00:00,0.7956,0.7956,0.7951,0.7955,4369400000.0
2008-07-08 03:30:00,0.7955,0.7956,0.795,0.795,8825699993.0
2008-07-08 04:00:00,0.795,0.7951,0.7943,0.79455,7316599998.0
2008-07-08 04:30:00,0.7946,0.79535,0.79455,0.79525,5095300000.0
2008-07-08 05:00:00,0.79525,0.7956,0.79515,0.7954,3350200001.0
2008-07-08 05:30:00,0.7954,0.79565,0.79498,0.7955,2150600000.0
2008-07-08 06:00:00,0.79555,0.79575,0.7953,0.79565,2662100000.0
2008-07-08 06:30:00,0.79565,0.79565,0.7953,0.7954,2833400000.0
2008-07-08 07:00:00,0.7954,0.7956,0.79505,0.7955,4818300005.0
2008-07-08 07:30:00,0.79545,0.79565,0.7951,0.7956,10108100001.0
2008-07-08 08:00:00,0.7956,0.79655,0.7953,0.79645,9560359998.0
2008-07-08 08:30:00,0.79645,0.79655,0.79525,0.79545,7905200003.0
2008-07-08 09:00:00,0.79545,0.79565,0.7949,0.7954,7628700001.0
2008-07-08 09:30:00,0.7954,0.79615,0.79525,0.7957,9732300000.0
2008-07-08 10:00:00,0.7957,0.7959,0.7953,0.79545,13206300007.0
2008-07-08 10:30:00,0.79545,0.79545,0.79485,0.7952,5793099996.0
2008-07-08 11:00:00,0.7952,0.7953,0.7946,0.79515,7374500005.0
2008-07-08 11:30:00,0.79515,0.79565,0.79515,0.79525,5034200000.0
2008-07-08 12:00:00,0.7953,0.7959,0.79515,0.7958,4654800000.0
2008-07-08 12:30:00,0.7958,0.7961,0.79515,0.79535,6323600000.0
2008-07-08 13:00:00,0.79535,0.7954,0.79485,0.79505,5312500001.0
2008-07-08 13:30:00,0.79505,0.79515,0.7945,0.7949,5132900000.0
2008-07-08 14:00:00,0.7949,0.79505,0.7941,0.7946,7701800004.0
2008-07-08 14:30:00,0.7946,0.7948,0.794,0.79465,8417600002.0
2008-07-08 15:00:00,0.79465,0.79535,0.7945,0.79495,8851300000.0
2008-07-08 15:30:00,0.79495,0.79555,0.7949,0.795,12324499997.0
2008-07-08 16:00:00,0.79505,0.79555,0.79495,0.79525,9657600001.0
2008-07-08 16:30:00,0.79525,0.79545,0.7949,0.79515,12253500001.0
2008-07-08 17:00:00,0.7951,0.7953,0.7944,0.7949,11541599999.0
2008-07-08 17:30:00,0.7949,0.7953,0.7946,0.7952,10403999997.0
2008-07-08 18:00:00,0.7952,0.79525,0.79435,0.7952,9002500000.0
2008-07-08 18:30:00,0.7952,0.7955,0.79505,0.7952,5958162040.0
2008-07-08 19:00:00,0.7952,0.79585,0.795,0.7955,6228800000.0
2008-07-08 19:30:00,0.79555,0.79605,0.7955,0.7959,7887500000.0
2008-07-08 20:00:00,0.7959,0.79595,0.7953,0.7954,5661300000.0
2008-07-08 20:30:00,0.79535,0.7954,0.795,0.79525,6309500000.0
2008-07-08 21:00:00,0.79525,0.7953,0.79445,0.79485,6877600000.0
2008-07-08 21:30:00,0.79485,0.7952,0.79475,0.795,3984300000.0
2008-07-08 22:00:00,0.795,0.7951,0.79468,0.7951,718400000.0
2008-07-08 22:30:00,0.79505,0.7957,0.79505,0.7957,1468500000.0
2008-07-08 23:00:00,0.7957,0.7957,0.7952,0.7955,1742500001.0
2008-07-08 23:30:00,0.7955,0.79565,0.79525,0.7955,2921499999.0
2008-07-09 00:00:00,0.7955,0.7955,0.7949,0.79535,3252399988.0
2008-07-09 00:30:00,0.79535,0.7956,0.79505,0.79555,3939599994.0
2008-07-09 01:00:00,0.7955,0.796,0.7951,0.7955,5885200006.0
2008-07-09 01:30:00,0.7955,0.79555,0.7952,0.7953,4656099996.0
2008-07-09 02:00:00,0.7953,0.79555,0.79505,0.79535,2049200000.0
2008-07-09 02:30:00,0.79535,0.7955,0.7951,0.79535,1711400000.0
2008-07-09 03:00:00,0.79535,0.7954,0.79489,0.7953,1263700000.0
2008-07-09 03:30:00,0.7953,0.7955,0.79479,0.7953,2182200000.0
2008-07-09 04:00:00,0.7953,0.79545,0.79505,0.7952,1974100000.0
2008-07-09 04:30:00,0.7952,0.7956,0.79515,0.79555,720100000.0
2008-07-09 05:00:00,0.7955,0.79585,0.7955,0.79565,1018800000.0
2008-07-09 05:30:00,0.7957,0.7957,0.7952,0.79525,1178500000.0
2008-07-09 06:00:00,0.79525,0.79575,0.79525,0.7957,1014500000.0
2008-07-09 06:30:00,0.7957,0.79635,0.7957,0.7961,3329800000.0
2008-07-09 07:00:00,0.7961,0.7968,0.79595,0.79655,4478000000.0
2008-07-09 07:30:00,0.79655,0.79705,0.7965,0.79675,4580700000.0
2008-07-09 08:00:00,0.79675,0.7975,0.7964,0.79705,5539230001.0
2008-07-09 08:30:00,0.79705,0.7971,0.7963,0.79665,10069599998.0
2008-07-09 09:00:00,0.79665,0.79715,0.7962,0.7967,12437450001.0
2008-07-09 09:30:00,0.7967,0.79725,0.79635,0.79655,13617700001.0
2008-07-09 10:00:00,0.79655,0.7967,0.7962,0.7964,8126000000.0
2008-07-09 10:30:00,0.7963,0.79665,0.7956,0.7959,8794300002.0
2008-07-09 11:00:00,0.7959,0.79625,0.79565,0.7961,8762400000.0
2008-07-09 11:30:00,0.7961,0.7962,0.79565,0.7958,6555300000.0
2008-07-09 12:00:00,0.7958,0.79605,0.79555,0.79585,7852100000.0
2008-07-09 12:30:00,0.79585,0.79635,0.79555,0.796,9898999995.0
2008-07-09 13:00:00,0.796,0.79615,0.7955,0.7956,6130500000.0
2008-07-09 13:30:00,0.7956,0.79615,0.7955,0.796,7388500000.0
2008-07-09 14:00:00,0.796,0.79665,0.79585,0.7964,7076990000.0
2008-07-09 14:30:00,0.7964,0.7966,0.79615,0.79635,5616800000.0
2008-07-09 15:00:00,0.79635,0.79695,0.7961,0.7962,8294499999.0
2008-07-09 15:30:00,0.7962,0.79665,0.79565,0.79575,11900499999.0
2008-07-09 16:00:00,0.79575,0.79575,0.79515,0.7955,6339899999.0
2008-07-09 16:30:00,0.7955,0.7957,0.79465,0.795,10320999995.0
2008-07-09 17:00:00,0.795,0.79545,0.7946,0.7947,9123600003.0
2008-07-09 17:30:00,0.7947,0.79515,0.7943,0.79465,8835799999.0
2008-07-09 18:00:00,0.79465,0.79475,0.79395,0.7942,6153300001.0
2008-07-09 18:30:00,0.7942,0.7945,0.79395,0.794,5074000001.0
2008-07-09 19:00:00,0.794,0.7942,0.79365,0.79365,4373600000.0
2008-07-09 19:30:00,0.7937,0.79375,0.79334,0.79365,3908599999.0
2008-07-09 20:00:00,0.79365,0.7938,0.7935,0.7937,4043900000.0
2008-07-09 20:30:00,0.7937,0.79445,0.7935,0.79435,3176500000.0
2008-07-09 21:00:00,0.7944,0.79445,0.79395,0.79418,1853099998.0
2008-07-09 21:30:00,0.7942,0.79455,0.79395,0.79405,2672399995.0
2008-07-09 22:00:00,0.7941,0.7943,0.7937,0.79395,3630499997.0
2008-07-09 22:30:00,0.79403,0.79415,0.79355,0.7936,2532799999.0
2008-07-09 23:00:00,0.7936,0.7938,0.7935,0.79365,1032399994.0
2008-07-09 23:30:00,0.79365,0.79375,0.7932,0.7933,2146499994.0
2008-07-10 00:00:00,0.7933,0.7939,0.79328,0.79375,5783499983.0
2008-07-10 00:30:00,0.79375,0.7939,0.79365,0.7937,1933600000.0
2008-07-10 01:00:00,0.7937,0.79415,0.79345,0.79397,2706900000.0
2008-07-10 01:30:00,0.79415,0.7942,0.79385,0.7939,3347700001.0
2008-07-10 02:00:00,0.7939,0.79425,0.79385,0.79415,1768200000.0
2008-07-10 02:30:00,0.79415,0.79425,0.7939,0.794,2476199984.0
2008-07-10 03:00:00,0.794,0.79415,0.79335,0.7937,2154400000.0
2008-07-10 03:30:00,0.7937,0.7942,0.7933,0.7936,3899900001.0
2008-07-10 04:00:00,0.7936,0.79375,0.7935,0.7937,1275500000.0
2008-07-10 04:30:00,0.7937,0.79382,0.7933,0.79365,893100000.0
2008-07-10 05:00:00,0.79365,0.79365,0.79322,0.7934,1716699999.0
2008-07-10 05:30:00,0.7934,0.79371,0.79335,0.7936,1259100000.0
2008-07-10 06:00:00,0.7936,0.79385,0.79335,0.79365,1822700003.0
2008-07-10 06:30:00,0.79365,0.79395,0.79325,0.7939,3254899997.0
2008-07-10 07:00:00,0.7939,0.7946,0.79365,0.79435,4965099992.0
2008-07-10 07:30:00,0.79435,0.7946,0.79405,0.79435,3394600000.0
2008-07-10 08:00:00,0.7943,0.7951,0.7941,0.79475,6835999995.0
2008-07-10 08:30:00,0.79475,0.79525,0.7943,0.79465,4958599999.0
2008-07-10 09:00:00,0.79465,0.79525,0.79455,0.7952,3626200000.0
2008-07-10 09:30:00,0.7952,0.7955,0.7948,0.7954,2836300000.0
2008-07-10 10:00:00,0.7954,0.7962,0.79525,0.79535,3611700000.0
2008-07-10 10:30:00,0.79535,0.7958,0.79515,0.79555,5296999997.0
2008-07-10 11:00:00,0.79555,0.7966,0.79555,0.79625,3375000004.0
2008-07-10 11:30:00,0.79625,0.79625,0.79515,0.79555,4210263002.0
2008-07-10 12:00:00,0.79555,0.7957,0.79505,0.7956,2203300001.0
2008-07-10 12:30:00,0.7955,0.7958,0.79525,0.7957,2631636000.0
2008-07-10 13:00:00,0.7957,0.79575,0.7952,0.79565,2700718000.0
2008-07-10 13:30:00,0.79565,0.79565,0.7949,0.79525,2429900000.0
2008-07-10 14:00:00,0.79525,0.79565,0.79515,0.79555,1855900001.0
2008-07-10 14:30:00,0.79555,0.79565,0.79485,0.7956,4074900006.0
2008-07-10 15:00:00,0.7956,0.7972,0.79555,0.79685,5906272003.0
2008-07-10 15:30:00,0.7969,0.79715,0.79655,0.7966,4116850999.0
2008-07-10 16:00:00,0.7966,0.79835,0.7966,0.798,6219427995.0
2008-07-10 16:30:00,0.798,0.7987,0.79785,0.7984,4855510000.0
2008-07-10 17:00:00,0.7984,0.7987,0.7977,0.79815,4289200008.0
2008-07-10 17:30:00,0.79815,0.79835,0.7975,0.79755,4139600002.0
2008-07-10 18:00:00,0.79755,0.7979,0.7973,0.7979,2357100000.0
2008-07-10 18:30:00,0.7979,0.7981,0.7977,0.79775,1422400000.0
2008-07-10 19:00:00,0.79775,0.7979,0.7974,0.7976,1696099999.0
2008-07-10 19:30:00,0.7976,0.7981,0.79745,0.79805,928700000.0
2008-07-10 20:00:00,0.79805,0.7985,0.7978,0.7983,1749400000.0
2008-07-10 20:30:00,0.7983,0.79835,0.79755,0.7981,2302000000.0
2008-07-10 21:00:00,0.7981,0.79845,0.7978,0.7984,1869900000.0
2008-07-10 21:30:00,0.7984,0.7985,0.79765,0.79775,983700000.0
2008-07-10 22:00:00,0.79775,0.7981,0.7976,0.79795,910400000.0
2008-07-10 22:30:00,0.79805,0.7984,0.79768,0.798,1607700001.0
2008-07-10 23:00:00,0.798,0.79835,0.7978,0.7982,823100000.0
2008-07-10 23:30:00,0.7982,0.79833,0.79799,0.7982,1859700000.0
2008-07-11 00:00:00,0.7982,0.79845,0.7982,0.79825,2095300000.0
2008-07-11 00:30:00,0.79825,0.7983,0.798,0.79805,1827500000.0
2008-07-11 01:00:00,0.79805,0.7983,0.79799,0.7982,3241400000.0
2008-07-11 01:30:00,0.7982,0.7986,0.79797,0.7983,4183899997.0
2008-07-11 02:00:00,0.7983,0.7984,0.7979,0.798,1217800000.0
2008-07-11 02:30:00,0.798,0.7982,0.79781,0.79805,1472700000.0
2008-07-11 03:00:00,0.79805,0.79845,0.798,0.79805,1991400002.0
2008-07-11 03:30:00,0.79805,0.79815,0.7977,0.79785,2460700000.0
2008-07-11 04:00:00,0.79785,0.798,0.7976,0.7978,1980900000.0
2008-07-11 04:30:00,0.7978,0.79805,0.79766,0.798,982000000.0
2008-07-11 05:00:00,0.798,0.7982,0.7979,0.79795,804000000.0
2008-07-11 05:30:00,0.79795,0.7983,0.79775,0.79815,770300000.0
2008-07-11 06:00:00,0.79805,0.79815,0.79745,0.7977,2379100000.0
2008-07-11 06:30:00,0.7977,0.79795,0.79745,0.7977,1464300000.0
2008-07-11 07:00:00,0.7977,0.79865,0.79755,0.79845,1697599998.0
2008-07-11 07:30:00,0.79845,0.7988,0.79805,0.7985,1331000000.0
2008-07-11 08:00:00,0.79855,0.79865,0.79775,0.79805,3315000000.0
2008-07-11 08:30:00,0.7981,0.7984,0.79775,0.798,7207699993.0
2008-07-11 09:00:00,0.798,0.79815,0.7973,0.7977,5330619997.0
2008-07-11 09:30:00,0.7977,0.79845,0.79765,0.7984,2077899999.0
2008-07-11 10:00:00,0.79845,0.7985,0.79781,0.7981,2143000002.0
2008-07-11 10:30:00,0.79815,0.79865,0.79799,0.7982,2607599999.0
2008-07-11 11:00:00,0.79825,0.79865,0.7981,0.79855,5165500000.0
2008-07-11 11:30:00,0.79855,0.7994,0.79845,0.7991,5524999999.0
2008-07-11 12:00:00,0.7991,0.79995,0.79875,0.79935,5491100000.0
2008-07-11 12:30:00,0.79935,0.7996,0.799,0.7991,2790700000.0
2008-07-11 13:00:00,0.7991,0.7992,0.79845,0.7985,5071060000.0
2008-07-11 13:30:00,0.79845,0.79895,0.79805,0.79875,7141000002.0
2008-07-11 14:00:00,0.79875,0.8002,0.7983,0.79995,10053030005.0
2008-07-11 14:30:00,0.79995,0.80025,0.79915,0.79985,9624305002.0
2008-07-11 15:00:00,0.79985,0.79995,0.79745,0.7985,11035799997.0
2008-07-11 15:30:00,0.7985,0.7991,0.7977,0.7979,11386300005.0
2008-07-11 16:00:00,0.79785,0.79945,0.7975,0.7991,7346000002.0
2008-07-11 16:30:00,0.7991,0.80005,0.7985,0.8,8116800005.0
2008-07-11 17:00:00,0.8,0.8001,0.7987,0.7987,3188800000.0
2008-07-11 17:30:00,0.7986,0.7993,0.7986,0.7991,12406799999.0
2008-07-11 18:00:00,0.7991,0.79945,0.79885,0.79925,9592600017.0
2008-07-11 18:30:00,0.79925,0.7994,0.7989,0.7991,7612200001.0
2008-07-11 19:00:00,0.79905,0.7993,0.79875,0.799,5674100001.0
2008-07-11 19:30:00,0.799,0.79915,0.7987,0.79905,8257899995.0
2008-07-11 20:00:00,0.79905,0.7993,0.7987,0.7992,3584800001.0
2008-07-11 20:30:00,0.7992,0.80015,0.79905,0.80015,10909200002.0
2008-07-11 21:00:00,0.80015,0.8017,0.79995,0.8012,13743500033.0
2008-07-11 21:30:00,0.8012,0.80165,0.8011,0.8014,5741699989.0
2008-07-11 22:00:00,0.8014,0.8016,0.80095,0.80105,4448100006.0
2008-07-11 22:30:00,0.8011,0.8014,0.80085,0.8013,3911100013.0
2008-07-13 23:00:00,0.80196,0.80196,0.80131,0.8017,3222200002.0
2008-07-13 23:30:00,0.80188,0.80255,0.80158,0.8018,2893500002.0
2008-07-14 00:00:00,0.8018,0.8021,0.8005,0.8006,5769900018.0
2008-07-14 00:30:00,0.8006,0.8012,0.8006,0.8007,4296600001.0
2008-07-14 01:00:00,0.8007,0.8015,0.80053,0.80125,5889999998.0
2008-07-14 01:30:00,0.8012,0.8016,0.8008,0.8009,5502000012.0
2008-07-14 02:00:00,0.8009,0.8014,0.8006,0.8007,6195799992.0
2008-07-14 02:30:00,0.8007,0.8013,0.8007,0.801,4949299998.0
2008-07-14 03:00:00,0.801,0.80115,0.8005,0.80075,1830100000.0
2008-07-14 03:30:00,0.80075,0.8011,0.80053,0.80105,2028300000.0
2008-07-14 04:00:00,0.80105,0.8014,0.80089,0.8014,1503599999.0
2008-07-14 04:30:00,0.8014,0.80145,0.801,0.8013,3931600000.0
2008-07-14 05:00:00,0.8013,0.8014,0.80075,0.8009,2081900000.0
2008-07-14 05:30:00,0.801,0.8011,0.80057,0.80092,1543400000.0
2008-07-14 06:00:00,0.8008,0.80105,0.8007,0.8008,1337700000.0
2008-07-14 06:30:00,0.8008,0.801,0.80051,0.80065,642600002.0
2008-07-14 07:00:00,0.8007,0.8009,0.80055,0.80055,1373900001.0
2008-07-14 07:30:00,0.8006,0.80075,0.7999,0.80045,3715000011.0
2008-07-14 08:00:00,0.80045,0.8017,0.8,0.8015,8450399999.0
2008-07-14 08:30:00,0.80155,0.8017,0.7995,0.7999,26008687865.0
2008-07-14 09:00:00,0.79995,0.80015,0.7988,0.7997,14124700036.0
2008-07-14 09:30:00,0.7997,0.80015,0.7989,0.79915,6699300015.0
2008-07-14 10:00:00,0.79915,0.7994,0.7977,0.7992,11410099999.0
2008-07-14 10:30:00,0.7992,0.80055,0.7992,0.8003,11032599989.0
2008-07-14 11:00:00,0.8003,0.8004,0.79845,0.7995,6930399999.0
2008-07-14 11:30:00,0.7995,0.7996,0.79875,0.7989,4670299997.0
2008-07-14 12:00:00,0.7989,0.79915,0.79835,0.7987,5044399996.0
2008-07-14 12:30:00,0.7987,0.79905,0.79835,0.79845,4730000003.0
2008-07-14 13:00:00,0.7984,0.79855,0.798,0.79805,4771600000.0
2008-07-14 13:30:00,0.79805,0.7983,0.7977,0.7979,4449699999.0
2008-07-14 14:00:00,0.7979,0.79815,0.79705,0.79745,4274900000.0
2008-07-14 14:30:00,0.79745,0.798,0.79715,0.7979,2782899999.0
2008-07-14 15:00:00,0.7979,0.7979,0.79735,0.79745,3830700002.0
2008-07-14 15:30:00,0.79745,0.79805,0.79735,0.79795,6066800005.0
2008-07-14 16:00:00,0.798,0.7991,0.7979,0.79835,5050900007.0
2008-07-14 16:30:00,0.79835,0.79855,0.7979,0.79805,4706200007.0
2008-07-14 17:00:00,0.7981,0.79855,0.798,0.79825,2554300000.0
2008-07-14 17:30:00,0.7983,0.7987,0.798,0.7986,3331999999.0
2008-07-14 18:00:00,0.7986,0.7986,0.79765,0.79785,5222699993.0
2008-07-14 18:30:00,0.79785,0.79845,0.79775,0.79835,7682300012.0
2008-07-14 19:00:00,0.79835,0.7987,0.7978,0.79795,4520200007.0
2008-07-14 19:30:00,0.7979,0.7981,0.7977,0.7978,4689200008.0
2008-07-14 20:00:00,0.7978,0.79785,0.79739,0.7976,5885700002.0
2008-07-14 20:30:00,0.7976,0.7979,0.7976,0.7979,3932199998.0
2008-07-14 21:00:00,0.7979,0.7984,0.7979,0.7979,11406799993.0
2008-07-14 21:30:00,0.7979,0.79825,0.7975,0.7977,11026500017.0
2008-07-14 22:00:00,0.7977,0.798,0.7974,0.7976,4948100005.0
2008-07-14 22:30:00,0.7976,0.7977,0.7971,0.7974,2396399996.0
2008-07-14 23:00:00,0.7974,0.79765,0.79707,0.79745,864600000.0
2008-07-14 23:30:00,0.79745,0.79756,0.797,0.797,1313899994.0
2008-07-15 00:00:00,0.7972,0.79735,0.79695,0.7971,2003500008.0
2008-07-15 00:30:00,0.7971,0.7972,0.7966,0.79675,2659500006.0
2008-07-15 01:00:00,0.79675,0.7971,0.79665,0.79685,1758735002.0
2008-07-15 01:30:00,0.79685,0.7969,0.7963,0.7963,1951300000.0
2008-07-15 02:00:00,0.7963,0.7967,0.79575,0.7966,3046300002.0
2008-07-15 02:30:00,0.7966,0.79735,0.7966,0.7972,2208600000.0
2008-07-15 03:00:00,0.79715,0.7973,0.79688,0.79705,1746200000.0
2008-07-15 03:30:00,0.79705,0.79735,0.7968,0.7972,2074700007.0
2008-07-15 04:00:00,0.7972,0.79725,0.79685,0.79705,2896335001.0
2008-07-15 04:30:00,0.7971,0.79755,0.79695,0.7975,2311500000.0
2008-07-15 05:00:00,0.7975,0.7976,0.79725,0.79735,3604800001.0
2008-07-15 05:30:00,0.79735,0.7977,0.79717,0.79755,1626000000.0
2008-07-15 06:00:00,0.79755,0.7978,0.7974,0.7976,958800000.0
2008-07-15 06:30:00,0.7976,0.79775,0.7972,0.7973,1011900000.0
2008-07-15 07:00:00,0.79735,0.79785,0.79715,0.7977,872700000.0
2008-07-15 07:30:00,0.79775,0.79787,0.79725,0.79765,1458100003.0
2008-07-15 08:00:00,0.79765,0.7977,0.7973,0.7973,2588900003.0
2008-07-15 08:30:00,0.79725,0.7984,0.79725,0.79765,4508099998.0
2008-07-15 09:00:00,0.79765,0.79825,0.79725,0.798,5071899998.0
2008-07-15 09:30:00,0.79795,0.79815,0.7968,0.79705,4703200001.0
2008-07-15 10:00:00,0.79705,0.79725,0.79495,0.7952,6056600004.0
2008-07-15 10:30:00,0.79455,0.7962,0.7934,0.7955,9522199993.0
2008-07-15 11:00:00,0.7955,0.79665,0.79445,0.79605,6182800006.0
2008-07-15 11:30:00,0.79605,0.7963,0.7951,0.7958,7379100003.0
2008-07-15 12:00:00,0.7958,0.79615,0.795,0.7952,3388599999.0
2008-07-15 12:30:00,0.7952,0.79635,0.7952,0.79605,3300100001.0
2008-07-15 13:00:00,0.796,0.796,0.7955,0.7957,2400300000.0
2008-07-15 13:30:00,0.79565,0.79635,0.79545,0.79565,3624799997.0
2008-07-15 14:00:00,0.79565,0.79615,0.7951,0.79535,2335800002.0
2008-07-15 14:30:00,0.79535,0.79595,0.795,0.79565,5072700000.0
2008-07-15 15:00:00,0.7956,0.79585,0.79495,0.7953,3026799998.0
2008-07-15 15:30:00,0.7953,0.7963,0.7953,0.7958,4858700000.0
2008-07-15 16:00:00,0.7958,0.7966,0.7955,0.7965,6932299998.0
2008-07-15 16:30:00,0.79645,0.7969,0.79585,0.7965,5232200006.0
2008-07-15 17:00:00,0.79655,0.7968,0.7944,0.7948,6460099997.0
2008-07-15 17:30:00,0.7948,0.79535,0.7944,0.79445,5158299999.0
2008-07-15 18:00:00,0.79445,0.79505,0.79435,0.7949,1607300000.0
2008-07-15 18:30:00,0.7949,0.7949,0.7943,0.7945,1738500000.0
2008-07-15 19:00:00,0.79455,0.79475,0.79415,0.7947,1169800000.0
2008-07-15 19:30:00,0.7947,0.79475,0.79375,0.7938,913200000.0
2008-07-15 20:00:00,0.79385,0.79395,0.79355,0.7937,894900000.0
2008-07-15 20:30:00,0.7937,0.7937,0.79265,0.79295,1712600000.0
2008-07-15 21:00:00,0.79295,0.79345,0.79285,0.79325,1089599999.0
2008-07-15 21:30:00,0.79325,0.7935,0.7932,0.79335,774100000.0
2008-07-15 22:00:00,0.7934,0.7935,0.793,0.79325,727700000.0
2008-07-15 22:30:00,0.79325,0.79345,0.7931,0.79315,820000000.0
2008-07-15 23:00:00,0.7931,0.7938,0.7929,0.7935,1744300005.0
2008-07-15 23:30:00,0.7935,0.79375,0.7934,0.7936,217600000.0
2008-07-16 00:00:00,0.79335,0.7936,0.79235,0.7926,1914199999.0
2008-07-16 00:30:00,0.79265,0.7935,0.79255,0.79345,2036700004.0
2008-07-16 01:00:00,0.7935,0.7936,0.7933,0.7933,2551399997.0
2008-07-16 01:30:00,0.79325,0.7936,0.793,0.7935,2702800000.0
2008-07-16 02:00:00,0.7935,0.79365,0.79325,0.79345,2654700000.0
2008-07-16 02:30:00,0.79345,0.79395,0.7933,0.7937,2134800000.0
2008-07-16 03:00:00,0.7937,0.79375,0.7933,0.7933,1551800000.0
2008-07-16 03:30:00,0.79335,0.7938,0.7933,0.7937,1059600001.0
2008-07-16 04:00:00,0.79375,0.7939,0.7934,0.79375,2321800000.0
2008-07-16 04:30:00,0.79375,0.79435,0.79365,0.79405,4454100000.0
2008-07-16 05:00:00,0.79405,0.79435,0.7939,0.79415,3521299995.0
2008-07-16 05:30:00,0.79415,0.79435,0.7937,0.79375,1034600000.0
2008-07-16 06:00:00,0.79375,0.7941,0.79365,0.7937,781400000.0
2008-07-16 06:30:00,0.79365,0.7941,0.7936,0.7938,1140700000.0
2008-07-16 07:00:00,0.79385,0.79415,0.79345,0.7936,2520800000.0
2008-07-16 07:30:00,0.7936,0.79405,0.7934,0.7938,3842300000.0
2008-07-16 08:00:00,0.79395,0.7946,0.7938,0.7944,2888100000.0
2008-07-16 08:30:00,0.7944,0.79475,0.79305,0.7931,3317100000.0
2008-07-16 09:00:00,0.7931,0.79345,0.79255,0.79275,3522700000.0
2008-07-16 09:30:00,0.79275,0.7937,0.79255,0.79335,2855100000.0
2008-07-16 10:00:00,0.7933,0.7939,0.7928,0.79385,3295499999.0
2008-07-16 10:30:00,0.79385,0.7953,0.79385,0.7945,7846599995.0
2008-07-16 11:00:00,0.79455,0.795,0.79445,0.795,4500900003.0
2008-07-16 11:30:00,0.79495,0.79545,0.79475,0.7949,4565600001.0
2008-07-16 12:00:00,0.79495,0.79545,0.79445,0.7948,4944199998.0
2008-07-16 12:30:00,0.7948,0.79525,0.7945,0.79515,4535600002.0
2008-07-16 13:00:00,0.7951,0.7955,0.79435,0.7947,4591200001.0
2008-07-16 13:30:00,0.79465,0.7947,0.79415,0.7944,4026000001.0
2008-07-16 14:00:00,0.7944,0.7944,0.7933,0.7933,5430100001.0
2008-07-16 14:30:00,0.7933,0.7944,0.7929,0.794,6475600001.0
2008-07-16 15:00:00,0.794,0.79475,0.79385,0.7945,6238700000.0
2008-07-16 15:30:00,0.7945,0.79475,0.7941,0.7941,6269200000.0
2008-07-16 16:00:00,0.7941,0.7944,0.79395,0.7943,4795200008.0
2008-07-16 16:30:00,0.7943,0.7945,0.7921,0.79245,13786399993.0
2008-07-16 17:00:00,0.79245,0.7932,0.7924,0.7931,7942999981.0
2008-07-16 17:30:00,0.7931,0.7932,0.79245,0.7925,4667199998.0
2008-07-16 18:00:00,0.7925,0.7925,0.79215,0.79215,2640167501.0
2008-07-16 18:30:00,0.7922,0.7925,0.7921,0.79245,2813247134.0
2008-07-16 19:00:00,0.7925,0.79255,0.79215,0.79225,2743899997.0
2008-07-16 19:30:00,0.7923,0.79235,0.7916,0.7919,2813100002.0
2008-07-16 20:00:00,0.7919,0.79215,0.7912,0.7914,4463899998.0
2008-07-16 20:30:00,0.7914,0.79145,0.7907,0.7908,3123500002.0
2008-07-16 21:00:00,0.7908,0.7914,0.7908,0.79085,2150000000.0
2008-07-16 21:30:00,0.79085,0.7913,0.7908,0.7912,2027800001.0
2008-07-16 22:00:00,0.79125,0.79155,0.7911,0.7915,1861600001.0
2008-07-16 22:30:00,0.7915,0.79165,0.79135,0.7915,845500001.0
2008-07-16 23:00:00,0.79145,0.7919,0.7914,0.79155,833000000.0
2008-07-16 23:30:00,0.7915,0.79175,0.7914,0.79145,666100000.0
2008-07-17 00:00:00,0.7916,0.7918,0.7913,0.7917,864399997.0
2008-07-17 00:30:00,0.79165,0.79175,0.7913,0.79155,1304799998.0
2008-07-17 01:00:00,0.79155,0.79175,0.7913,0.7915,2027199997.0
2008-07-17 01:30:00,0.7915,0.79185,0.79125,0.7913,1774799998.0
2008-07-17 02:00:00,0.7913,0.79145,0.79095,0.79125,2451899999.0
2008-07-17 02:30:00,0.79125,0.79185,0.79125,0.79185,2445100000.0
2008-07-17 03:00:00,0.7918,0.7919,0.7915,0.79155,1772300000.0
2008-07-17 03:30:00,0.7916,0.79185,0.7912,0.79175,2277300000.0
2008-07-17 04:00:00,0.79175,0.79205,0.79165,0.792,1820800000.0
2008-07-17 04:30:00,0.792,0.79245,0.79176,0.7923,990000000.0
2008-07-17 05:00:00,0.7923,0.79235,0.79185,0.79205,1326400000.0
2008-07-17 05:30:00,0.79205,0.7922,0.7916,0.79175,1409800000.0
2008-07-17 06:00:00,0.79175,0.79185,0.7916,0.7918,614300000.0
2008-07-17 06:30:00,0.7918,0.7924,0.79159,0.7923,1051700000.0
2008-07-17 07:00:00,0.7923,0.79245,0.7921,0.7923,1214800000.0
2008-07-17 07:30:00,0.7923,0.79265,0.792,0.79265,1615300000.0
2008-07-17 08:00:00,0.7926,0.79275,0.7919,0.79255,4082200000.0
2008-07-17 08:30:00,0.79255,0.7932,0.79245,0.7929,6467400001.0
2008-07-17 09:00:00,0.79285,0.79335,0.79255,0.79285,5318300000.0
2008-07-17 09:30:00,0.79285,0.79315,0.7925,0.79285,4213500000.0
2008-07-17 10:00:00,0.79285,0.7933,0.79285,0.7933,2781200000.0
2008-07-17 10:30:00,0.7933,0.7933,0.79285,0.79305,3372639468.0
2008-07-17 11:00:00,0.7931,0.7931,0.79215,0.7925,3496800002.0
2008-07-17 11:30:00,0.7925,0.79335,0.79235,0.79235,4070200000.0
2008-07-17 12:00:00,0.79235,0.7926,0.79175,0.7919,3395500001.0
2008-07-17 12:30:00,0.7919,0.7926,0.79155,0.7916,5652000000.0
2008-07-17 13:00:00,0.79155,0.79225,0.79135,0.79215,4350599999.0
2008-07-17 13:30:00,0.79215,0.7922,0.7913,0.7918,3133100000.0
2008-07-17 14:00:00,0.7918,0.79195,0.7913,0.79165,3480200001.0
2008-07-17 14:30:00,0.7917,0.79185,0.791,0.7913,5894999999.0
2008-07-17 15:00:00,0.79135,0.79215,0.79125,0.79155,4031300000.0
2008-07-17 15:30:00,0.79155,0.7923,0.791,0.79205,3849700000.0
2008-07-17 16:00:00,0.7921,0.7927,0.79195,0.7925,4939999999.0
2008-07-17 16:30:00,0.7925,0.79255,0.7913,0.7913,6258800000.0
2008-07-17 17:00:00,0.7913,0.792,0.79115,0.792,3901200001.0
2008-07-17 17:30:00,0.792,0.7921,0.79135,0.7915,3495500000.0
2008-07-17 18:00:00,0.79145,0.79255,0.7914,0.7924,2274600000.0
2008-07-17 18:30:00,0.7924,0.7925,0.79185,0.7922,2619300001.0
2008-07-17 19:00:00,0.7922,0.7925,0.792,0.7922,3439600002.0
2008-07-17 19:30:00,0.7922,0.79235,0.7914,0.7919,3750100001.0
2008-07-17 20:00:00,0.79195,0.792,0.7911,0.7913,4101500000.0
2008-07-17 20:30:00,0.7913,0.7919,0.7912,0.79135,2713100000.0
2008-07-17 21:00:00,0.7913,0.792,0.79125,0.7918,2673100000.0
2008-07-17 21:30:00,0.7918,0.7922,0.7917,0.79205,1967200000.0
2008-07-17 22:00:00,0.79205,0.79295,0.7919,0.79225,2332600001.0
2008-07-17 22:30:00,0.79225,0.79245,0.79135,0.79145,1849200000.0
2008-07-17 23:00:00,0.7914,0.7928,0.79138,0.7928,770900006.0
2008-07-17 23:30:00,0.79275,0.7932,0.79245,0.7932,936700001.0
2008-07-18 00:00:00,0.7932,0.7934,0.79295,0.7933,1471000000.0
2008-07-18 00:30:00,0.7933,0.79375,0.7932,0.7935,2394900000.0
2008-07-18 01:00:00,0.7935,0.7938,0.79326,0.79355,1047300000.0
2008-07-18 01:30:00,0.7936,0.7936,0.79336,0.79355,1090700000.0
2008-07-18 02:00:00,0.79355,0.7936,0.7927,0.7928,3965000000.0
2008-07-18 02:30:00,0.7928,0.7933,0.79265,0.7928,5393400000.0
2008-07-18 03:00:00,0.7928,0.7929,0.7925,0.79275,6192700002.0
2008-07-18 03:30:00,0.79275,0.7933,0.7927,0.7933,1609700000.0
2008-07-18 04:00:00,0.7933,0.7936,0.79305,0.7935,2790200000.0
2008-07-18 04:30:00,0.7935,0.79355,0.7932,0.7933,1103300000.0
2008-07-18 05:00:00,0.7933,0.7934,0.79303,0.7932,979500000.0
2008-07-18 05:30:00,0.7932,0.7934,0.793,0.7931,1481600000.0
2008-07-18 06:00:00,0.79315,0.7935,0.79315,0.7932,1026800000.0
2008-07-18 06:30:00,0.7932,0.79385,0.7932,0.7937,1928300000.0
2008-07-18 07:00:00,0.7937,0.79405,0.7936,0.7936,1212300000.0
2008-07-18 07:30:00,0.7936,0.7947,0.7935,0.79465,2098800001.0
2008-07-18 08:00:00,0.7947,0.795,0.7934,0.79405,4420500005.0
2008-07-18 08:30:00,0.794,0.79455,0.794,0.794,2864800000.0
2008-07-18 09:00:00,0.794,0.79565,0.794,0.7954,7067499999.0
2008-07-18 09:30:00,0.7954,0.79595,0.79525,0.7953,5828799996.0
2008-07-18 10:00:00,0.7953,0.79555,0.7945,0.7953,3999900000.0
2008-07-18 10:30:00,0.7953,0.7959,0.79495,0.79535,4071900000.0
2008-07-18 11:00:00,0.79535,0.7957,0.79495,0.79525,4331300000.0
2008-07-18 11:30:00,0.79525,0.79525,0.7948,0.7948,2075600001.0
2008-07-18 12:00:00,0.7948,0.79485,0.7944,0.79475,3203800000.0
2008-07-18 12:30:00,0.79475,0.79475,0.7939,0.7941,5020667495.0
2008-07-18 13:00:00,0.79415,0.7944,0.79375,0.79405,4314799999.0
2008-07-18 13:30:00,0.79405,0.79405,0.79335,0.79375,3953900001.0
2008-07-18 14:00:00,0.7938,0.7939,0.79225,0.7927,5158499999.0
2008-07-18 14:30:00,0.7927,0.7937,0.7927,0.79365,4527799999.0
2008-07-18 15:00:00,0.79365,0.7937,0.79305,0.7935,3236700000.0
2008-07-18 15:30:00,0.7935,0.79395,0.793,0.7938,3276100000.0
2008-07-18 16:00:00,0.7938,0.7943,0.7937,0.7942,4395336249.0
2008-07-18 16:30:00,0.7942,0.7944,0.7936,0.79405,4007901250.0
2008-07-18 17:00:00,0.794,0.7941,0.79335,0.79365,3817800001.0
2008-07-18 17:30:00,0.79365,0.7939,0.7933,0.79335,3821399999.0
2008-07-18 18:00:00,0.7933,0.7937,0.79315,0.7932,3178800000.0
2008-07-18 18:30:00,0.7932,0.79355,0.79285,0.79315,2132700000.0
2008-07-18 19:00:00,0.79315,0.7932,0.7927,0.7929,1809000000.0
2008-07-18 19:30:00,0.7929,0.79305,0.79275,0.793,1592200000.0
2008-07-18 20:00:00,0.79295,0.79315,0.7927,0.79295,1935400000.0
2008-07-18 20:30:00,0.79295,0.79315,0.7928,0.7929,2372400000.0
2008-07-18 21:00:00,0.7929,0.7931,0.79265,0.79275,2185300000.0
2008-07-18 21:30:00,0.79275,0.7931,0.79255,0.79255,1012100000.0
2008-07-18 22:00:00,0.7926,0.79305,0.79255,0.79285,1085900000.0
2008-07-18 22:30:00,0.7929,0.79325,0.7925,0.79325,1737599999.0
2008-07-20 23:00:00,0.7925,0.7944,0.7925,0.7938,1871900061.0
2008-07-20 23:30:00,0.7938,0.7938,0.7932,0.7934,663800001.0
2008-07-21 00:00:00,0.7935,0.79415,0.79318,0.79385,954700002.0
2008-07-21 00:30:00,0.79385,0.79405,0.79365,0.79395,522800000.0
2008-07-21 01:00:00,0.79395,0.79448,0.79375,0.79435,868100000.0
2008-07-21 01:30:00,0.79433,0.79457,0.79415,0.7944,811100000.0
2008-07-21 02:00:00,0.7944,0.79475,0.7942,0.79475,962800000.0
2008-07-21 02:30:00,0.79475,0.7953,0.7947,0.79525,2369500000.0
2008-07-21 03:00:00,0.7953,0.7954,0.79495,0.79515,1993400000.0
2008-07-21 03:30:00,0.79515,0.7953,0.7951,0.7951,869300000.0
2008-07-21 04:00:00,0.7951,0.79535,0.79505,0.79528,1273700000.0
2008-07-21 04:30:00,0.7952,0.79543,0.79498,0.79525,781800000.0
2008-07-21 05:00:00,0.79532,0.79541,0.79507,0.79525,506600000.0
2008-07-21 05:30:00,0.79525,0.79541,0.79517,0.79525,767500000.0
2008-07-21 06:00:00,0.79525,0.79535,0.7951,0.7953,558600000.0
2008-07-21 06:30:00,0.7953,0.7958,0.79528,0.79575,713100000.0
2008-07-21 07:00:00,0.79575,0.79585,0.79525,0.7953,1301200000.0
2008-07-21 07:30:00,0.7953,0.7962,0.7953,0.7961,1922700001.0
2008-07-21 08:00:00,0.7961,0.79655,0.7956,0.79565,2825700001.0
2008-07-21 08:30:00,0.79565,0.79635,0.7956,0.79585,7559900000.0
2008-07-21 09:00:00,0.7959,0.79635,0.79555,0.79615,9239000000.0
2008-07-21 09:30:00,0.79615,0.7969,0.79615,0.79675,3479000000.0
2008-07-21 10:00:00,0.79675,0.79745,0.79665,0.797,4327400003.0
2008-07-21 10:30:00,0.797,0.7974,0.79685,0.797,3549300000.0
2008-07-21 11:00:00,0.797,0.797,0.79585,0.796,5335035000.0
2008-07-21 11:30:00,0.796,0.7961,0.79525,0.79535,3717150006.0
2008-07-21 12:00:00,0.7954,0.7958,0.79525,0.79545,2345200002.0
2008-07-21 12:30:00,0.79545,0.7957,0.7952,0.7952,3007199998.0
2008-07-21 13:00:00,0.7952,0.7953,0.7944,0.79455,4723202500.0
2008-07-21 13:30:00,0.7946,0.7948,0.7942,0.7946,3859628995.0
2008-07-21 14:00:00,0.7946,0.7947,0.79415,0.7945,3210650001.0
2008-07-21 14:30:00,0.7945,0.7948,0.79435,0.79445,3549567502.0
2008-07-21 15:00:00,0.79445,0.7947,0.7943,0.79445,3302599999.0
2008-07-21 15:30:00,0.7945,0.79465,0.79385,0.79465,3630900003.0
2008-07-21 16:00:00,0.7946,0.7947,0.7939,0.7943,4727349998.0
2008-07-21 16:30:00,0.7943,0.79465,0.7941,0.79465,2912367500.0
2008-07-21 17:00:00,0.79465,0.79475,0.7943,0.79435,3381867499.0
2008-07-21 17:30:00,0.79435,0.7949,0.79435,0.79465,4430300027.0
2008-07-21 18:00:00,0.7946,0.79465,0.7943,0.79445,1478500000.0
2008-07-21 18:30:00,0.79445,0.79475,0.7943,0.79475,1440500000.0
2008-07-21 19:00:00,0.79475,0.79505,0.79455,0.7946,1793500000.0
2008-07-21 19:30:00,0.7946,0.79495,0.79437,0.7948,733400000.0
2008-07-21 20:00:00,0.7948,0.79495,0.79445,0.79465,1287300002.0
2008-07-21 20:30:00,0.7947,0.7953,0.7946,0.7951,2298699998.0
2008-07-21 21:00:00,0.79505,0.7958,0.79505,0.7952,1983700000.0
2008-07-21 21:30:00,0.7952,0.7953,0.79515,0.7952,578200000.0
2008-07-21 22:00:00,0.7952,0.79525,0.79455,0.79465,1205600000.0
2008-07-21 22:30:00,0.79465,0.7951,0.79455,0.7947,1965600000.0
2008-07-21 23:00:00,0.79465,0.79525,0.79445,0.79495,1111199997.0
2008-07-21 23:30:00,0.7949,0.79515,0.7948,0.7949,963000009.0
2008-07-22 00:00:00,0.79495,0.79515,0.7949,0.7949,758200000.0
2008-07-22 00:30:00,0.79495,0.7952,0.79465,0.79495,1939800001.0
2008-07-22 01:00:00,0.79495,0.79515,0.79465,0.795,1393600000.0
2008-07-22 01:30:00,0.795,0.79515,0.79495,0.79495,981600000.0
2008-07-22 02:00:00,0.795,0.79565,0.79495,0.79555,2525400000.0
2008-07-22 02:30:00,0.7956,0.79585,0.7955,0.79575,2390200000.0
2008-07-22 03:00:00,0.79575,0.7959,0.79535,0.7956,2049500000.0
2008-07-22 03:30:00,0.7956,0.7957,0.7952,0.79535,4134200008.0
2008-07-22 04:00:00,0.7954,0.79545,0.7951,0.79525,3143800000.0
2008-07-22 04:30:00,0.79525,0.7956,0.79525,0.7954,1822300000.0
2008-07-22 05:00:00,0.7954,0.79575,0.7953,0.7957,2303900000.0
2008-07-22 05:30:00,0.7957,0.7957,0.7952,0.79545,2353600001.0
2008-07-22 06:00:00,0.79545,0.7955,0.79515,0.7954,1891200000.0
2008-07-22 06:30:00,0.7954,0.7956,0.79515,0.7952,4629000003.0
2008-07-22 07:00:00,0.7952,0.79575,0.7952,0.7954,3509400000.0
2008-07-22 07:30:00,0.7954,0.7956,0.79495,0.7951,3828099995.0
2008-07-22 08:00:00,0.7951,0.7959,0.7951,0.7954,4151150000.0
2008-07-22 08:30:00,0.7954,0.79595,0.7949,0.79495,4233467500.0
2008-07-22 09:00:00,0.79495,0.79505,0.7945,0.79465,3123870002.0
2008-07-22 09:30:00,0.79465,0.79525,0.7946,0.7951,3303567500.0
2008-07-22 10:00:00,0.7952,0.79525,0.7946,0.7946,3802500000.0
2008-07-22 10:30:00,0.7946,0.79505,0.7945,0.7947,3422100002.0
2008-07-22 11:00:00,0.7947,0.79485,0.79325,0.79355,5563767497.0
2008-07-22 11:30:00,0.79355,0.79405,0.79345,0.794,4049200003.0
2008-07-22 12:00:00,0.794,0.7944,0.794,0.7941,2750699997.0
2008-07-22 12:30:00,0.7941,0.7943,0.7938,0.7938,4171300007.0
2008-07-22 13:00:00,0.7938,0.7942,0.79355,0.7939,6460035005.0
2008-07-22 13:30:00,0.7939,0.7941,0.7935,0.7939,2367699996.0
2008-07-22 14:00:00,0.7939,0.7939,0.79295,0.7934,4341700001.0
2008-07-22 14:30:00,0.7934,0.79445,0.79295,0.79415,6977802498.0
2008-07-22 15:00:00,0.79415,0.79425,0.7937,0.79385,6224900001.0
2008-07-22 15:30:00,0.7938,0.79405,0.79325,0.7935,4554800002.0
2008-07-22 16:00:00,0.79355,0.7939,0.7932,0.7936,9711799991.0
2008-07-22 16:30:00,0.7936,0.7937,0.7927,0.7931,7681699991.0
2008-07-22 17:00:00,0.79305,0.7932,0.7923,0.79285,5233200003.0
2008-07-22 17:30:00,0.7929,0.793,0.79225,0.7928,6677167494.0
2008-07-22 18:00:00,0.7928,0.793,0.79205,0.79205,4411500000.0
2008-07-22 18:30:00,0.79205,0.7926,0.79155,0.79245,3330700000.0
2008-07-22 19:00:00,0.7925,0.79255,0.792,0.79225,3097799999.0
2008-07-22 19:30:00,0.79225,0.7926,0.79205,0.79225,2026600000.0
2008-07-22 20:00:00,0.79225,0.7928,0.7922,0.7923,4218200001.0
2008-07-22 20:30:00,0.7923,0.79255,0.7922,0.7924,2074800000.0
2008-07-22 21:00:00,0.7924,0.7927,0.79218,0.79255,1200400000.0
2008-07-22 21:30:00,0.79255,0.79265,0.79205,0.79245,2005200000.0
2008-07-22 22:00:00,0.79245,0.79265,0.79235,0.79245,1119000000.0
2008-07-22 22:30:00,0.7924,0.79265,0.79225,0.79245,1163800000.0
2008-07-22 23:00:00,0.7923,0.79295,0.79215,0.79275,619200000.0
2008-07-22 23:30:00,0.7927,0.7931,0.79265,0.79275,610500000.0
2008-07-23 00:00:00,0.7927,0.7928,0.79205,0.7924,880500000.0
2008-07-23 00:30:00,0.7924,0.7925,0.79225,0.7924,868600000.0
2008-07-23 01:00:00,0.79245,0.7929,0.79215,0.79285,1532200000.0
2008-07-23 01:30:00,0.79285,0.79295,0.7923,0.7924,1983700000.0
2008-07-23 02:00:00,0.7924,0.7926,0.79215,0.7925,2589100000.0
2008-07-23 02:30:00,0.79245,0.7926,0.79215,0.79245,1388500000.0
2008-07-23 03:00:00,0.7925,0.79275,0.7924,0.7926,821100000.0
2008-07-23 03:30:00,0.79265,0.79295,0.792,0.79255,2251300000.0
2008-07-23 04:00:00,0.7926,0.7927,0.7917,0.7918,2222400000.0
2008-07-23 04:30:00,0.7918,0.79235,0.79175,0.79235,1265800000.0
2008-07-23 05:00:00,0.79235,0.79245,0.79205,0.79205,1113100000.0
2008-07-23 05:30:00,0.79205,0.7924,0.79185,0.79235,1715700000.0
2008-07-23 06:00:00,0.7923,0.79235,0.79185,0.7919,1846500000.0
2008-07-23 06:30:00,0.7919,0.7923,0.79178,0.79225,1081200000.0
2008-07-23 07:00:00,0.7923,0.7924,0.7919,0.79195,1394400000.0
2008-07-23 07:30:00,0.7919,0.7924,0.7918,0.79235,1561500000.0
2008-07-23 08:00:00,0.79235,0.79265,0.79145,0.79165,4061200000.0
2008-07-23 08:30:00,0.79165,0.79195,0.79095,0.7911,6248000000.0
2008-07-23 09:00:00,0.7911,0.79165,0.79055,0.7915,10378967495.0
2008-07-23 09:30:00,0.7915,0.7919,0.7914,0.79155,8823699999.0
2008-07-23 10:00:00,0.7915,0.79155,0.79105,0.79105,6752000000.0
2008-07-23 10:30:00,0.7911,0.7911,0.7892,0.78945,12354200001.0
2008-07-23 11:00:00,0.78945,0.78975,0.7889,0.78935,9945535000.0
2008-07-23 11:30:00,0.78935,0.7895,0.78845,0.7885,9573767500.0
2008-07-23 12:00:00,0.7885,0.7889,0.78845,0.78865,9788772500.0
2008-07-23 12:30:00,0.78865,0.78865,0.7872,0.7872,6740535000.0
2008-07-23 13:00:00,0.7872,0.7875,0.78705,0.78725,5251052501.0
2008-07-23 13:30:00,0.78725,0.78745,0.78685,0.7873,5568400000.0
2008-07-23 14:00:00,0.78725,0.7873,0.7862,0.78665,7431650001.0
2008-07-23 14:30:00,0.78665,0.7873,0.78665,0.78715,5023700000.0
2008-07-23 15:00:00,0.78715,0.7872,0.78655,0.78665,5154400000.0
2008-07-23 15:30:00,0.78665,0.7872,0.7864,0.7864,4532400000.0
2008-07-23 16:00:00,0.7864,0.78665,0.78535,0.7855,6087199998.0
2008-07-23 16:30:00,0.7855,0.78635,0.7853,0.786,8057634998.0
2008-07-23 17:00:00,0.78595,0.7866,0.7852,0.78525,4903999999.0
2008-07-23 17:30:00,0.78525,0.78555,0.7841,0.78455,6606199997.0
2008-07-23 18:00:00,0.78455,0.7853,0.78445,0.78515,3567100000.0
2008-07-23 18:30:00,0.7852,0.7853,0.78485,0.78515,2359300000.0
2008-07-23 19:00:00,0.78515,0.7853,0.78477,0.78505,2760735000.0
2008-07-23 19:30:00,0.78505,0.7852,0.7845,0.785,3008999999.0
2008-07-23 20:00:00,0.785,0.785,0.784,0.7847,5377400000.0
2008-07-23 20:30:00,0.7847,0.78515,0.78455,0.78495,4635299999.0
2008-07-23 21:00:00,0.78495,0.7854,0.78485,0.7852,1883300000.0
2008-07-23 21:30:00,0.7852,0.78535,0.7848,0.78485,1616900000.0
2008-07-23 22:00:00,0.78485,0.78545,0.7848,0.7854,927500000.0
2008-07-23 22:30:00,0.7854,0.7854,0.78475,0.7851,698600000.0
2008-07-23 23:00:00,0.78495,0.7852,0.7848,0.78505,873200000.0
2008-07-23 23:30:00,0.785,0.78525,0.78465,0.7851,437400000.0
2008-07-24 00:00:00,0.7851,0.78545,0.7851,0.7852,1108400000.0
2008-07-24 00:30:00,0.78522,0.7857,0.78511,0.78545,1060200001.0
2008-07-24 01:00:00,0.78545,0.7855,0.785,0.7851,1241100000.0
2008-07-24 01:30:00,0.7851,0.7853,0.7847,0.78515,1416900000.0
2008-07-24 02:00:00,0.78515,0.78535,0.7847,0.78475,1004700000.0
2008-07-24 02:30:00,0.7847,0.7851,0.7847,0.785,1652700000.0
2008-07-24 03:00:00,0.78505,0.78555,0.7849,0.7855,1643800000.0
2008-07-24 03:30:00,0.7855,0.7857,0.78541,0.78565,827000000.0
2008-07-24 04:00:00,0.78565,0.78565,0.7851,0.7856,1582100000.0
2008-07-24 04:30:00,0.7856,0.7856,0.78525,0.78545,868600000.0
2008-07-24 05:00:00,0.78545,0.7857,0.7854,0.78545,1045800000.0
2008-07-24 05:30:00,0.78545,0.78575,0.78535,0.7856,667500000.0
2008-07-24 06:00:00,0.78555,0.7859,0.7854,0.78555,1147600000.0
2008-07-24 06:30:00,0.7856,0.7859,0.7855,0.78555,1061100000.0
2008-07-24 07:00:00,0.7855,0.78585,0.78535,0.78555,1592300000.0
2008-07-24 07:30:00,0.7855,0.7858,0.7854,0.78555,1550900000.0
2008-07-24 08:00:00,0.78555,0.78605,0.7852,0.78575,3403800000.0
2008-07-24 08:30:00,0.78575,0.7864,0.78545,0.78635,11013400001.0
2008-07-24 09:00:00,0.78635,0.78695,0.78605,0.7865,14599967501.0
2008-07-24 09:30:00,0.7865,0.78715,0.78565,0.78575,6338493753.0
2008-07-24 10:00:00,0.7857,0.78765,0.7853,0.7873,10211989000.0
2008-07-24 10:30:00,0.7873,0.78905,0.7873,0.7885,7725699999.0
2008-07-24 11:00:00,0.7885,0.7895,0.78845,0.78925,4586767500.0
2008-07-24 11:30:00,0.78925,0.7893,0.7888,0.7891,4661400001.0
2008-07-24 12:00:00,0.7891,0.7895,0.7887,0.7892,4197300001.0
2008-07-24 12:30:00,0.78915,0.7895,0.78895,0.78945,4591700000.0
2008-07-24 13:00:00,0.78945,0.78955,0.78905,0.7891,4095000000.0
2008-07-24 13:30:00,0.7891,0.78955,0.78885,0.7891,4813267500.0
2008-07-24 14:00:00,0.7891,0.78925,0.7887,0.78885,5363199998.0
2008-07-24 14:30:00,0.78885,0.7902,0.78885,0.78975,6318267500.0
2008-07-24 15:00:00,0.7899,0.7904,0.7897,0.7899,5749767500.0
2008-07-24 15:30:00,0.7899,0.7903,0.7898,0.78985,5346100000.0
2008-07-24 16:00:00,0.78985,0.79065,0.78985,0.7903,6226200000.0
2008-07-24 16:30:00,0.7903,0.79065,0.7898,0.79025,5612900000.0
2008-07-24 17:00:00,0.79025,0.7906,0.78955,0.7903,5296335000.0
2008-07-24 17:30:00,0.7903,0.7904,0.78935,0.7895,3629867500.0
2008-07-24 18:00:00,0.78945,0.7899,0.78925,0.7894,3304200000.0
2008-07-24 18:30:00,0.7894,0.78985,0.7892,0.7893,3854600000.0
2008-07-24 19:00:00,0.7893,0.78945,0.78875,0.78885,3565400000.0
2008-07-24 19:30:00,0.78885,0.789,0.78805,0.7883,4221500000.0
2008-07-24 20:00:00,0.78825,0.78905,0.7882,0.7889,2689500000.0
2008-07-24 20:30:00,0.78885,0.7892,0.78875,0.78915,2263100000.0
2008-07-24 21:00:00,0.78915,0.7892,0.7887,0.7889,1863000000.0
2008-07-24 21:30:00,0.78895,0.7896,0.78875,0.78955,2189800000.0
2008-07-24 22:00:00,0.78955,0.7897,0.78925,0.7894,1219300000.0
2008-07-24 22:30:00,0.7894,0.7895,0.789,0.78905,878600000.0
2008-07-24 23:00:00,0.78895,0.7894,0.78875,0.78915,1103000001.0
2008-07-24 23:30:00,0.78915,0.78923,0.78895,0.7891,750100000.0
2008-07-25 00:00:00,0.78915,0.78945,0.7891,0.7892,888600001.0
2008-07-25 00:30:00,0.7892,0.7895,0.78905,0.7895,1489300000.0
2008-07-25 01:00:00,0.7895,0.79,0.78935,0.79,1833099999.0
2008-07-25 01:30:00,0.79,0.7901,0.78941,0.7897,2159800000.0
2008-07-25 02:00:00,0.78975,0.79005,0.7895,0.7895,2459099998.0
2008-07-25 02:30:00,0.7895,0.7896,0.7892,0.7892,1364867500.0
2008-07-25 03:00:00,0.7893,0.7893,0.78865,0.7889,1196400000.0
2008-07-25 03:30:00,0.78885,0.7894,0.78875,0.78925,1400500000.0
2008-07-25 04:00:00,0.78925,0.7896,0.78911,0.78945,5598499970.0
2008-07-25 04:30:00,0.78945,0.79015,0.78945,0.7896,1755700000.0
2008-07-25 05:00:00,0.7896,0.7897,0.78932,0.78955,1147500000.0
2008-07-25 05:30:00,0.78965,0.79015,0.78955,0.79005,914700000.0
2008-07-25 06:00:00,0.79005,0.7906,0.78985,0.79025,1096100000.0
2008-07-25 06:30:00,0.7902,0.79075,0.7898,0.7906,1971300000.0
2008-07-25 07:00:00,0.7906,0.79135,0.7904,0.79095,2088600001.0
2008-07-25 07:30:00,0.79095,0.7912,0.79055,0.79055,1652600000.0
2008-07-25 08:00:00,0.7906,0.792,0.7905,0.79155,3387300000.0
2008-07-25 08:30:00,0.79155,0.79185,0.7909,0.7912,5237800000.0
2008-07-25 09:00:00,0.7912,0.79135,0.7902,0.79065,12626967499.0
2008-07-25 09:30:00,0.7907,0.7907,0.78955,0.7902,11378200000.0
2008-07-25 10:00:00,0.7902,0.7903,0.7892,0.78985,10834800000.0
2008-07-25 10:30:00,0.78975,0.79005,0.7888,0.78915,10162600000.0
2008-07-25 11:00:00,0.78915,0.78915,0.78785,0.78825,6867200000.0
2008-07-25 11:30:00,0.78825,0.7886,0.788,0.78805,3854267501.0
2008-07-25 12:00:00,0.7881,0.78905,0.78805,0.78845,3524000000.0
2008-07-25 12:30:00,0.7885,0.7887,0.788,0.78865,3216900000.0
2008-07-25 13:00:00,0.78865,0.7888,0.78825,0.7883,2830900000.0
2008-07-25 13:30:00,0.7883,0.78885,0.7881,0.7887,2720100000.0
2008-07-25 14:00:00,0.7887,0.7889,0.78815,0.7884,8428099987.0
2008-07-25 14:30:00,0.7884,0.78885,0.78795,0.78795,15351800004.0
2008-07-25 15:00:00,0.78795,0.7882,0.78725,0.7875,5060800005.0
2008-07-25 15:30:00,0.7875,0.78775,0.787,0.7875,7365500000.0
2008-07-25 16:00:00,0.7876,0.7882,0.7871,0.7881,8579799999.0
2008-07-25 16:30:00,0.7881,0.78845,0.78795,0.78845,2383600000.0
2008-07-25 17:00:00,0.78845,0.78895,0.78835,0.78885,3150700000.0
2008-07-25 17:30:00,0.78885,0.7893,0.7887,0.78905,2421600000.0
2008-07-25 18:00:00,0.78905,0.78935,0.78875,0.78885,2417600000.0
2008-07-25 18:30:00,0.78885,0.78925,0.78865,0.78915,1478500000.0
2008-07-25 19:00:00,0.7892,0.7896,0.7888,0.7889,2252900000.0
2008-07-25 19:30:00,0.7889,0.789,0.7882,0.7883,1803900000.0
2008-07-25 20:00:00,0.7883,0.78865,0.788,0.7886,1604600000.0
2008-07-25 20:30:00,0.78865,0.78885,0.7886,0.78885,766500000.0
2008-07-25 21:00:00,0.78885,0.78885,0.78835,0.78865,973200000.0
2008-07-25 21:30:00,0.7886,0.7887,0.7884,0.78865,545700000.0
2008-07-25 22:00:00,0.78865,0.7887,0.78796,0.7885,730800000.0
2008-07-25 22:30:00,0.7885,0.7888,0.7883,0.7887,601500000.0
2008-07-27 23:00:00,0.78847,0.78863,0.788,0.7883,1384800017.0
2008-07-27 23:30:00,0.7883,0.7886,0.7881,0.7882,2302600019.0
2008-07-28 00:00:00,0.7882,0.7889,0.78795,0.78875,474699997.0
2008-07-28 00:30:00,0.7887,0.7893,0.7886,0.78925,414100000.0
2008-07-28 01:00:00,0.78915,0.78961,0.78915,0.7892,537500000.0
2008-07-28 01:30:00,0.78925,0.78955,0.7891,0.7894,425600000.0
2008-07-28 02:00:00,0.7894,0.79,0.7891,0.78995,920500000.0
2008-07-28 02:30:00,0.78995,0.79,0.78915,0.7892,2314300000.0
2008-07-28 03:00:00,0.78925,0.7896,0.78909,0.7895,900900000.0
2008-07-28 03:30:00,0.7895,0.78955,0.7887,0.7888,1933500000.0
2008-07-28 04:00:00,0.7888,0.7894,0.7887,0.78925,1260800000.0
2008-07-28 04:30:00,0.7893,0.7894,0.78901,0.7892,352800000.0
2008-07-28 05:00:00,0.7892,0.7895,0.78908,0.7894,612900000.0
2008-07-28 05:30:00,0.7894,0.78985,0.78925,0.7897,1694600000.0
2008-07-28 06:00:00,0.7897,0.7901,0.78955,0.78995,1802100000.0
2008-07-28 06:30:00,0.78995,0.79,0.78915,0.7899,2482999999.0
2008-07-28 07:00:00,0.7899,0.7902,0.78975,0.7902,1489400000.0
2008-07-28 07:30:00,0.7902,0.7903,0.7896,0.79005,1716400000.0
2008-07-28 08:00:00,0.79005,0.79045,0.78975,0.79005,2055500000.0
2008-07-28 08:30:00,0.79,0.7904,0.78995,0.7903,1937500000.0
2008-07-28 09:00:00,0.7903,0.79095,0.7903,0.7909,2373900001.0
2008-07-28 09:30:00,0.79085,0.79165,0.79085,0.7913,5166729636.0
2008-07-28 10:00:00,0.7913,0.79155,0.79075,0.7913,6024700001.0
2008-07-28 10:30:00,0.7913,0.79155,0.791,0.7915,6889200000.0
2008-07-28 11:00:00,0.7915,0.79215,0.7913,0.792,8310600000.0
2008-07-28 11:30:00,0.792,0.7926,0.7917,0.7923,6222799998.0
2008-07-28 12:00:00,0.7923,0.79265,0.79205,0.7923,4711800000.0
2008-07-28 12:30:00,0.79235,0.79295,0.7923,0.7926,7128300005.0
2008-07-28 13:00:00,0.7926,0.7932,0.7922,0.79275,5852099996.0
2008-07-28 13:30:00,0.79275,0.7931,0.7925,0.79275,2310900000.0
2008-07-28 14:00:00,0.79275,0.7928,0.7923,0.7924,2854300000.0
2008-07-28 14:30:00,0.7924,0.79255,0.7919,0.7922,2671000000.0
2008-07-28 15:00:00,0.7922,0.79225,0.7909,0.7909,4105000000.0
2008-07-28 15:30:00,0.7909,0.79115,0.7904,0.7909,4966600000.0
2008-07-28 16:00:00,0.7909,0.79095,0.7904,0.7906,4843100000.0
2008-07-28 16:30:00,0.7906,0.79075,0.78965,0.7903,3187800000.0
2008-07-28 17:00:00,0.79025,0.7903,0.78965,0.7897,4078800001.0
2008-07-28 17:30:00,0.7897,0.79005,0.78945,0.7895,3230700001.0
2008-07-28 18:00:00,0.7895,0.78955,0.7892,0.78935,1738100000.0
2008-07-28 18:30:00,0.78935,0.7897,0.7892,0.78945,1629500000.0
2008-07-28 19:00:00,0.78945,0.7896,0.78935,0.78955,903700000.0
2008-07-28 19:30:00,0.78955,0.78965,0.78885,0.7889,2855600000.0
2008-07-28 20:00:00,0.7889,0.7893,0.78875,0.78925,2548100000.0
2008-07-28 20:30:00,0.78925,0.78965,0.78915,0.7896,2194700000.0
2008-07-28 21:00:00,0.7896,0.7897,0.7894,0.78945,1476300000.0
2008-07-28 21:30:00,0.78945,0.78965,0.7892,0.7894,1619967500.0
2008-07-28 22:00:00,0.7894,0.7896,0.7892,0.7893,921210735.0
2008-07-28 22:30:00,0.7893,0.7896,0.78925,0.7894,524800000.0
2008-07-28 23:00:00,0.7894,0.78956,0.78925,0.78945,288100000.0
2008-07-28 23:30:00,0.78935,0.78951,0.78886,0.789,435200000.0
2008-07-29 00:00:00,0.78905,0.7893,0.7889,0.78925,316000000.0
2008-07-29 00:30:00,0.78935,0.7895,0.78915,0.7892,676700000.0
2008-07-29 01:00:00,0.7892,0.78935,0.78905,0.7893,584100000.0
2008-07-29 01:30:00,0.78925,0.78935,0.7891,0.78915,639300000.0
2008-07-29 02:00:00,0.78915,0.7895,0.7891,0.78935,989800000.0
2008-07-29 02:30:00,0.78935,0.78945,0.78915,0.78935,1637800000.0
2008-07-29 03:00:00,0.7893,0.7896,0.78925,0.78955,848400000.0
2008-07-29 03:30:00,0.78955,0.78965,0.78915,0.78935,777900000.0
2008-07-29 04:00:00,0.78935,0.78985,0.7893,0.7898,757500000.0
2008-07-29 04:30:00,0.7898,0.79,0.78945,0.78985,587000000.0
2008-07-29 05:00:00,0.78985,0.78985,0.7895,0.78965,1012500000.0
2008-07-29 05:30:00,0.7897,0.79025,0.78965,0.7901,716400000.0
2008-07-29 06:00:00,0.79005,0.79018,0.78993,0.79015,309700000.0
2008-07-29 06:30:00,0.7901,0.79025,0.78965,0.7899,913900000.0
2008-07-29 07:00:00,0.7899,0.78995,0.78945,0.7896,1039900000.0
2008-07-29 07:30:00,0.7896,0.78985,0.7894,0.7894,2825200000.0
2008-07-29 08:00:00,0.7894,0.78945,0.7885,0.7886,2906100000.0
2008-07-29 08:30:00,0.7886,0.7895,0.7883,0.789,3615140000.0
2008-07-29 09:00:00,0.789,0.7898,0.789,0.7893,4371500000.0
2008-07-29 09:30:00,0.78935,0.78995,0.7893,0.78995,4825700000.0
2008-07-29 10:00:00,0.78995,0.79015,0.78945,0.78985,3230000000.0
2008-07-29 10:30:00,0.78985,0.7901,0.78925,0.78945,4394400000.0
2008-07-29 11:00:00,0.78945,0.78965,0.7888,0.78885,3586300000.0
2008-07-29 11:30:00,0.78885,0.7892,0.78875,0.7889,3886300000.0
2008-07-29 12:00:00,0.7893,0.7912,0.7893,0.7911,5263300000.0
2008-07-29 12:30:00,0.7911,0.7912,0.79015,0.79045,5027300000.0
2008-07-29 13:00:00,0.7905,0.7909,0.79025,0.79065,4341600000.0
2008-07-29 13:30:00,0.79065,0.79075,0.79025,0.7904,4463500000.0
2008-07-29 14:00:00,0.7904,0.7905,0.78965,0.78965,4253000000.0
2008-07-29 14:30:00,0.7897,0.7902,0.7896,0.78975,3746400000.0
2008-07-29 15:00:00,0.78975,0.79025,0.7895,0.7902,4063599999.0
2008-07-29 15:30:00,0.7902,0.7904,0.78965,0.7899,3692300000.0
2008-07-29 16:00:00,0.78985,0.7899,0.7872,0.78815,8405200006.0
2008-07-29 16:30:00,0.78815,0.7882,0.7872,0.78725,5794900000.0
2008-07-29 17:00:00,0.78725,0.7878,0.7871,0.7873,5527200000.0
2008-07-29 17:30:00,0.7873,0.7876,0.78685,0.787,4864600003.0
2008-07-29 18:00:00,0.78695,0.78715,0.78645,0.7868,4227900000.0
2008-07-29 18:30:00,0.7868,0.7869,0.78645,0.78685,1328000000.0
2008-07-29 19:00:00,0.7869,0.787,0.78655,0.78665,2432200000.0
2008-07-29 19:30:00,0.78665,0.78715,0.7864,0.78715,3481400000.0
2008-07-29 20:00:00,0.78715,0.7874,0.787,0.78705,2726000000.0
2008-07-29 20:30:00,0.78705,0.7876,0.78705,0.7875,2073500000.0
2008-07-29 21:00:00,0.7875,0.7879,0.7875,0.7877,1226300000.0
2008-07-29 21:30:00,0.7877,0.78775,0.78715,0.7873,1442584265.0
2008-07-29 22:00:00,0.7873,0.78775,0.78703,0.7877,768600000.0
2008-07-29 22:30:00,0.78775,0.78785,0.78735,0.78775,1155600000.0
2008-07-29 23:00:00,0.78775,0.78775,0.78723,0.78735,331200000.0
2008-07-29 23:30:00,0.7873,0.78745,0.78688,0.787,360700000.0
2008-07-30 00:00:00,0.78705,0.7874,0.78705,0.78715,260300000.0
2008-07-30 00:30:00,0.7872,0.78735,0.7869,0.787,328500000.0
2008-07-30 01:00:00,0.787,0.78725,0.7868,0.7872,367200000.0
2008-07-30 01:30:00,0.7872,0.7875,0.7871,0.78725,699600000.0
2008-07-30 02:00:00,0.78725,0.7876,0.78725,0.78735,703700000.0
2008-07-30 02:30:00,0.78735,0.78735,0.7862,0.7863,1718500000.0
2008-07-30 03:00:00,0.7863,0.7868,0.78625,0.7864,806500000.0
2008-07-30 03:30:00,0.78635,0.787,0.78635,0.7868,604700000.0
2008-07-30 04:00:00,0.7868,0.78715,0.7867,0.78695,931900000.0
2008-07-30 04:30:00,0.78695,0.7871,0.7867,0.7869,1282700000.0
2008-07-30 05:00:00,0.7869,0.78705,0.78675,0.78685,897300000.0
2008-07-30 05:30:00,0.78685,0.7869,0.7866,0.78665,627000000.0
2008-07-30 06:00:00,0.7867,0.78675,0.7865,0.7866,642600000.0
2008-07-30 06:30:00,0.78655,0.7869,0.78655,0.7868,481200000.0
2008-07-30 07:00:00,0.7868,0.78685,0.78645,0.78645,1151300000.0
2008-07-30 07:30:00,0.78645,0.787,0.78635,0.78695,1912400000.0
2008-07-30 08:00:00,0.78695,0.7875,0.7868,0.78745,2371600000.0
2008-07-30 08:30:00,0.78745,0.7878,0.78715,0.7877,3491000000.0
2008-07-30 09:00:00,0.7877,0.78775,0.787,0.7876,6179599999.0
2008-07-30 09:30:00,0.7876,0.7878,0.78715,0.78715,3327800000.0
2008-07-30 10:00:00,0.78715,0.78735,0.78695,0.78725,4301600000.0
2008-07-30 10:30:00,0.78725,0.78735,0.78685,0.78685,4198400000.0
2008-07-30 11:00:00,0.78685,0.7873,0.7865,0.7871,4588700000.0
2008-07-30 11:30:00,0.7871,0.7873,0.7865,0.78685,5470400000.0
2008-07-30 12:00:00,0.7868,0.78745,0.78665,0.78725,3652400000.0
2008-07-30 12:30:00,0.78725,0.7877,0.78715,0.7873,3427700000.0
2008-07-30 13:00:00,0.7873,0.7877,0.7872,0.78765,2359800000.0
2008-07-30 13:30:00,0.78765,0.78785,0.78665,0.7868,2962100000.0
2008-07-30 14:00:00,0.7868,0.78695,0.7861,0.7864,4726100001.0
2008-07-30 14:30:00,0.7864,0.78755,0.7858,0.78675,6269899999.0
2008-07-30 15:00:00,0.78675,0.7868,0.78615,0.7864,6019100000.0
2008-07-30 15:30:00,0.7864,0.7865,0.78585,0.78585,6008600001.0
2008-07-30 16:00:00,0.78595,0.78645,0.78585,0.78645,4927900001.0
2008-07-30 16:30:00,0.78645,0.78675,0.7859,0.786,6893900005.0
2008-07-30 17:00:00,0.786,0.78625,0.7852,0.78525,4942400000.0
2008-07-30 17:30:00,0.78525,0.7858,0.7851,0.78535,4212600000.0
2008-07-30 18:00:00,0.78535,0.78645,0.78525,0.7861,4077499999.0
2008-07-30 18:30:00,0.7861,0.78675,0.7861,0.78645,3184200000.0
2008-07-30 19:00:00,0.78645,0.78685,0.78585,0.786,4380900000.0
2008-07-30 19:30:00,0.786,0.78655,0.7859,0.7862,3219000001.0
2008-07-30 20:00:00,0.7862,0.7866,0.78595,0.78625,2746400001.0
2008-07-30 20:30:00,0.78625,0.78655,0.7859,0.78595,2733200001.0
2008-07-30 21:00:00,0.78595,0.78645,0.78555,0.78585,3332000000.0
2008-07-30 21:30:00,0.78585,0.7863,0.78575,0.78605,2104800000.0
2008-07-30 22:00:00,0.78605,0.78625,0.7859,0.786,1653000000.0
2008-07-30 22:30:00,0.786,0.7862,0.78575,0.78585,1462100000.0
2008-07-30 23:00:00,0.7857,0.7861,0.7857,0.786,676300000.0
2008-07-30 23:30:00,0.78595,0.78625,0.78565,0.78605,496200000.0
2008-07-31 00:00:00,0.786,0.78605,0.78585,0.786,325800000.0
2008-07-31 00:30:00,0.78605,0.7861,0.7859,0.78608,425800000.0
2008-07-31 01:00:00,0.78605,0.78655,0.786,0.7864,563400000.0
2008-07-31 01:30:00,0.7864,0.78655,0.7861,0.78655,1529200000.0
2008-07-31 02:00:00,0.78655,0.78675,0.7862,0.78665,1075400000.0
2008-07-31 02:30:00,0.78665,0.78725,0.7866,0.78695,1574900000.0
2008-07-31 03:00:00,0.78695,0.78715,0.78675,0.7868,1300700000.0
2008-07-31 03:30:00,0.7868,0.7868,0.7866,0.78675,1814700000.0
2008-07-31 04:00:00,0.78675,0.7871,0.78675,0.78695,975200000.0
2008-07-31 04:30:00,0.78695,0.78695,0.78675,0.78685,927700000.0
2008-07-31 05:00:00,0.78685,0.7869,0.78665,0.78685,1498500000.0
2008-07-31 05:30:00,0.7868,0.78695,0.78665,0.78665,988800000.0
2008-07-31 06:00:00,0.7867,0.7869,0.7863,0.7863,1094900000.0
2008-07-31 06:30:00,0.7863,0.78675,0.78625,0.78655,1697800000.0
2008-07-31 07:00:00,0.78655,0.78705,0.7864,0.78685,1394700000.0
2008-07-31 07:30:00,0.78685,0.78755,0.7868,0.78745,2029900000.0
2008-07-31 08:00:00,0.7875,0.78845,0.7872,0.7882,3495100000.0
2008-07-31 08:30:00,0.78825,0.7883,0.78765,0.7881,3836199999.0
2008-07-31 09:00:00,0.7881,0.78845,0.78795,0.7881,3472900000.0
2008-07-31 09:30:00,0.7881,0.78855,0.78795,0.7883,3779900000.0
2008-07-31 10:00:00,0.7883,0.78885,0.7883,0.78855,2817800000.0
2008-07-31 10:30:00,0.78855,0.78855,0.788,0.788,2735600000.0
2008-07-31 11:00:00,0.788,0.78805,0.78705,0.78765,3967600000.0
2008-07-31 11:30:00,0.78765,0.78815,0.7875,0.7879,4396900000.0
2008-07-31 12:00:00,0.7879,0.7881,0.78775,0.78805,3382700000.0
2008-07-31 12:30:00,0.78805,0.7884,0.7876,0.7881,3294100000.0
2008-07-31 13:00:00,0.7881,0.7886,0.7876,0.7877,3475800000.0
2008-07-31 13:30:00,0.7877,0.7884,0.7876,0.78835,3660800000.0
2008-07-31 14:00:00,0.78835,0.78895,0.7879,0.7884,6086800002.0
2008-07-31 14:30:00,0.7884,0.7893,0.7882,0.78875,11461899994.0
2008-07-31 15:00:00,0.78875,0.7889,0.7875,0.7876,8822400004.0
2008-07-31 15:30:00,0.7876,0.7877,0.7865,0.7872,9295867500.0
2008-07-31 16:00:00,0.7872,0.7875,0.78695,0.7872,7792800001.0
2008-07-31 16:30:00,0.7872,0.7885,0.7872,0.7875,7950599998.0
2008-07-31 17:00:00,0.7875,0.7879,0.78705,0.7872,7069000002.0
2008-07-31 17:30:00,0.7872,0.78775,0.78685,0.78705,6787399999.0
2008-07-31 18:00:00,0.78705,0.78735,0.7865,0.78695,3380999999.0
2008-07-31 18:30:00,0.78695,0.787,0.78665,0.7867,1692900000.0
2008-07-31 19:00:00,0.7867,0.78705,0.78625,0.7865,2196800000.0
2008-07-31 19:30:00,0.78655,0.78665,0.78615,0.78645,1798000000.0
2008-07-31 20:00:00,0.78645,0.7867,0.78615,0.7863,2397900000.0
2008-07-31 20:30:00,0.7863,0.78645,0.78615,0.78635,1246100000.0
2008-07-31 21:00:00,0.78635,0.7868,0.7863,0.78675,1113900000.0
2008-07-31 21:30:00,0.78675,0.787,0.7865,0.78685,1873300000.0
2008-07-31 22:00:00,0.7869,0.78695,0.78625,0.78635,1164100000.0
2008-07-31 22:30:00,0.78645,0.7866,0.7862,0.78635,1074900000.0
2008-07-31 23:00:00,0.78635,0.78645,0.7861,0.7863,700100000.0
2008-07-31 23:30:00,0.7863,0.7865,0.7862,0.78625,421100000.0
2008-08-01 00:00:00,0.78625,0.78635,0.78615,0.7863,591799999.0
2008-08-01 00:30:00,0.7863,0.78635,0.7861,0.7862,538800000.0
2008-08-01 01:00:00,0.7862,0.7863,0.7861,0.78615,1478100009.0
2008-08-01 01:30:00,0.78615,0.7862,0.78585,0.7859,2553900004.0
2008-08-01 02:00:00,0.7859,0.7861,0.78515,0.7855,6283400039.0
2008-08-01 02:30:00,0.7855,0.78565,0.7852,0.7853,4275300005.0
2008-08-01 03:00:00,0.7853,0.7855,0.7851,0.78525,3196099999.0
2008-08-01 03:30:00,0.78525,0.7857,0.7851,0.78565,2412300015.0
2008-08-01 04:00:00,0.78565,0.7857,0.7853,0.7855,3287700010.0
2008-08-01 04:30:00,0.7855,0.78552,0.78525,0.7854,1119000000.0
2008-08-01 05:00:00,0.7854,0.78545,0.7851,0.78535,868600000.0
2008-08-01 05:30:00,0.7853,0.78535,0.7851,0.78525,2064600004.0
2008-08-01 06:00:00,0.7853,0.7854,0.7851,0.7852,1370900000.0
2008-08-01 06:30:00,0.7852,0.78525,0.785,0.785,2055300000.0
2008-08-01 07:00:00,0.785,0.78505,0.78465,0.78485,1373300001.0
2008-08-01 07:30:00,0.78485,0.7852,0.78465,0.7848,2419900000.0
2008-08-01 08:00:00,0.7848,0.78545,0.7846,0.7852,2626900000.0
2008-08-01 08:30:00,0.7852,0.78595,0.78455,0.7858,5358300000.0
2008-08-01 09:00:00,0.7858,0.78785,0.78565,0.7876,8711299997.0
2008-08-01 09:30:00,0.7876,0.7888,0.78745,0.7884,5802899999.0
2008-08-01 10:00:00,0.7884,0.7885,0.78735,0.78755,5421800000.0
2008-08-01 10:30:00,0.7876,0.7878,0.7869,0.7869,5921500000.0
2008-08-01 11:00:00,0.7869,0.78705,0.78635,0.78685,6487700000.0
2008-08-01 11:30:00,0.78685,0.7878,0.78655,0.7877,5386400000.0
2008-08-01 12:00:00,0.7877,0.7886,0.7873,0.78815,6492800001.0
2008-08-01 12:30:00,0.78815,0.78825,0.7872,0.78805,4934100000.0
2008-08-01 13:00:00,0.7881,0.78815,0.78705,0.78715,4370700000.0
2008-08-01 13:30:00,0.78715,0.7877,0.78695,0.78735,4873600000.0
2008-08-01 14:00:00,0.78735,0.78805,0.78725,0.7876,5981100001.0
2008-08-01 14:30:00,0.7872,0.7877,0.7862,0.7867,13093599995.0
2008-08-01 15:00:00,0.7867,0.7876,0.78665,0.78745,6760500001.0
2008-08-01 15:30:00,0.78745,0.7876,0.7872,0.7873,7220299999.0
2008-08-01 16:00:00,0.7873,0.7885,0.7872,0.78765,8285100005.0
2008-08-01 16:30:00,0.78765,0.78835,0.78755,0.7883,6836900000.0
2008-08-01 17:00:00,0.7883,0.7891,0.7882,0.7888,5752199999.0
2008-08-01 17:30:00,0.78885,0.7889,0.7883,0.7885,4869200000.0
2008-08-01 18:00:00,0.7885,0.789,0.78845,0.7887,4495102500.0
2008-08-01 18:30:00,0.7887,0.7888,0.78835,0.7884,3336499999.0
2008-08-01 19:00:00,0.7884,0.7885,0.7879,0.78815,3091800000.0
2008-08-01 19:30:00,0.78815,0.7885,0.7879,0.788,2417200000.0
2008-08-01 20:00:00,0.788,0.78805,0.7876,0.78765,3545300000.0
2008-08-01 20:30:00,0.78765,0.78785,0.7875,0.78765,2202900000.0
2008-08-01 21:00:00,0.78765,0.78785,0.7875,0.78765,1616000000.0
2008-08-01 21:30:00,0.78765,0.7877,0.7871,0.7875,2722300000.0
2008-08-01 22:00:00,0.7875,0.78785,0.78735,0.78765,830100000.0
2008-08-01 22:30:00,0.78765,0.78785,0.78715,0.7878,985399999.0
2008-08-03 23:00:00,0.7882,0.78831,0.7878,0.788,763100001.0
2008-08-03 23:30:00,0.788,0.7882,0.7878,0.788,1094400003.0
2008-08-04 00:00:00,0.788,0.7885,0.788,0.7884,364700000.0
2008-08-04 00:30:00,0.78835,0.78895,0.788,0.7883,614800000.0
2008-08-04 01:00:00,0.7883,0.7887,0.7881,0.7882,639499999.0
2008-08-04 01:30:00,0.7882,0.7884,0.78805,0.7882,1170300000.0
2008-08-04 02:00:00,0.7882,0.78865,0.7882,0.7886,1442900001.0
2008-08-04 02:30:00,0.78855,0.78885,0.7882,0.78845,2008100000.0
2008-08-04 03:00:00,0.78845,0.7886,0.7883,0.7885,1692299999.0
2008-08-04 03:30:00,0.7885,0.7891,0.78824,0.78885,2885900002.0
2008-08-04 04:00:00,0.78885,0.7893,0.7888,0.789,2957000007.0
2008-08-04 04:30:00,0.789,0.78905,0.7887,0.789,764000005.0
2008-08-04 05:00:00,0.789,0.7894,0.78885,0.78925,1381299995.0
2008-08-04 05:30:00,0.78925,0.78935,0.78905,0.7892,744600000.0
2008-08-04 06:00:00,0.7892,0.78925,0.78875,0.7888,943900000.0
2008-08-04 06:30:00,0.7888,0.7894,0.78875,0.7892,1698500000.0
2008-08-04 07:00:00,0.78915,0.78955,0.7891,0.78945,1476000000.0
2008-08-04 07:30:00,0.78945,0.78975,0.78915,0.7897,1757600000.0
2008-08-04 08:00:00,0.7897,0.79045,0.7894,0.7897,4131400000.0
2008-08-04 08:30:00,0.78975,0.79045,0.78975,0.7903,4519100000.0
2008-08-04 09:00:00,0.79035,0.79085,0.79005,0.7907,5819000000.0
2008-08-04 09:30:00,0.7907,0.79155,0.7905,0.7913,7211400000.0
2008-08-04 10:00:00,0.7913,0.79185,0.79115,0.7917,6869600000.0
2008-08-04 10:30:00,0.79175,0.7918,0.79125,0.79135,6745400000.0
2008-08-04 11:00:00,0.79135,0.79165,0.7911,0.7914,5729000000.0
2008-08-04 11:30:00,0.7914,0.7918,0.791,0.791,8931500000.0
2008-08-04 12:00:00,0.79105,0.7917,0.7909,0.7912,5691700000.0
2008-08-04 12:30:00,0.7912,0.7922,0.7909,0.79215,7231900000.0
2008-08-04 13:00:00,0.7922,0.7926,0.79205,0.7922,4497100002.0
2008-08-04 13:30:00,0.7922,0.7923,0.7915,0.79165,3767800000.0
2008-08-04 14:00:00,0.79165,0.79215,0.7915,0.79185,4623300000.0
2008-08-04 14:30:00,0.79185,0.79215,0.7914,0.7918,6718900002.0
2008-08-04 15:00:00,0.7918,0.79195,0.7915,0.7919,5786400000.0
2008-08-04 15:30:00,0.79185,0.79245,0.7917,0.79175,6244500000.0
2008-08-04 16:00:00,0.79175,0.7929,0.7916,0.7928,9324299999.0
2008-08-04 16:30:00,0.7928,0.7941,0.79255,0.794,8416800000.0
2008-08-04 17:00:00,0.79395,0.79455,0.79395,0.79415,7819100001.0
2008-08-04 17:30:00,0.79415,0.7945,0.79365,0.79405,9314600000.0
2008-08-04 18:00:00,0.79405,0.79425,0.79365,0.79395,4919000000.0
2008-08-04 18:30:00,0.79395,0.7942,0.7938,0.79395,2534600000.0
2008-08-04 19:00:00,0.79395,0.79415,0.79365,0.7938,3104600000.0
2008-08-04 19:30:00,0.7938,0.79445,0.7937,0.7939,2711400000.0
2008-08-04 20:00:00,0.7939,0.7943,0.7939,0.79415,2708600000.0
2008-08-04 20:30:00,0.79415,0.7943,0.79365,0.7939,2341800000.0
2008-08-04 21:00:00,0.7939,0.79405,0.7937,0.7939,1601100000.0
2008-08-04 21:30:00,0.79385,0.7942,0.79375,0.79385,1431400000.0
2008-08-04 22:00:00,0.79385,0.79395,0.79355,0.7937,1436200000.0
2008-08-04 22:30:00,0.7937,0.794,0.7936,0.7939,1136400000.0
2008-08-04 23:00:00,0.7939,0.7943,0.7935,0.7941,568200009.0
2008-08-04 23:30:00,0.79425,0.79425,0.7937,0.794,1108500000.0
2008-08-05 00:00:00,0.794,0.794,0.79375,0.7938,741700000.0
2008-08-05 00:30:00,0.794,0.794,0.79361,0.79365,1146400001.0
2008-08-05 01:00:00,0.7937,0.7937,0.79345,0.79355,433500000.0
2008-08-05 01:30:00,0.7936,0.7939,0.79335,0.79365,2322800004.0
2008-08-05 02:00:00,0.7937,0.79375,0.7932,0.7932,2899900000.0
2008-08-05 02:30:00,0.7932,0.79325,0.79255,0.79275,4152800003.0
2008-08-05 03:00:00,0.7927,0.79295,0.7926,0.7928,2276100000.0
2008-08-05 03:30:00,0.7928,0.793,0.79255,0.79295,3444799999.0
2008-08-05 04:00:00,0.79295,0.7931,0.79255,0.79275,3209534998.0
2008-08-05 04:30:00,0.79275,0.79295,0.7927,0.79275,1397400000.0
2008-08-05 05:00:00,0.79275,0.7928,0.79231,0.79255,1281800000.0
2008-08-05 05:30:00,0.79255,0.7927,0.7925,0.7926,995400000.0
2008-08-05 06:00:00,0.7926,0.7926,0.79227,0.79235,1799200001.0
2008-08-05 06:30:00,0.79235,0.79285,0.79215,0.7924,3843900000.0
2008-08-05 07:00:00,0.7924,0.79275,0.79215,0.79265,3263800010.0
2008-08-05 07:30:00,0.79265,0.7933,0.7926,0.7932,4736000000.0
2008-08-05 08:00:00,0.7932,0.79375,0.7929,0.79365,3469200000.0
2008-08-05 08:30:00,0.79365,0.7942,0.79335,0.79375,9903400003.0
2008-08-05 09:00:00,0.79375,0.79395,0.79285,0.793,13852099996.0
2008-08-05 09:30:00,0.793,0.7931,0.79205,0.7926,18585099998.0
2008-08-05 10:00:00,0.79255,0.7939,0.7924,0.7937,15707699998.0
2008-08-05 10:30:00,0.7938,0.7941,0.79195,0.79195,18097799999.0
2008-08-05 11:00:00,0.79195,0.79225,0.7916,0.79185,11863100001.0
2008-08-05 11:30:00,0.7918,0.79225,0.79155,0.79195,11422000002.0
2008-08-05 12:00:00,0.7919,0.79235,0.7916,0.79205,10651099999.0
2008-08-05 12:30:00,0.7921,0.7927,0.792,0.7926,8926667500.0
2008-08-05 13:00:00,0.7926,0.79285,0.79205,0.79215,12420099999.0
2008-08-05 13:30:00,0.79215,0.7928,0.79195,0.79275,11389699993.0
2008-08-05 14:00:00,0.79275,0.7928,0.79185,0.79225,14030900002.0
2008-08-05 14:30:00,0.79225,0.79255,0.7917,0.79175,10392999998.0
2008-08-05 15:00:00,0.79175,0.7921,0.7916,0.792,7706500000.0
2008-08-05 15:30:00,0.792,0.79215,0.79155,0.7916,7234400000.0
2008-08-05 16:00:00,0.7916,0.79205,0.79145,0.79185,7372500000.0
2008-08-05 16:30:00,0.79185,0.79215,0.79115,0.7921,6720100000.0
2008-08-05 17:00:00,0.7921,0.7921,0.79135,0.7917,8047300003.0
2008-08-05 17:30:00,0.7917,0.79195,0.79115,0.79185,7080200000.0
2008-08-05 18:00:00,0.79185,0.79225,0.79165,0.79215,4287500000.0
2008-08-05 18:30:00,0.79215,0.79215,0.7917,0.7921,4895300000.0
2008-08-05 19:00:00,0.7921,0.7921,0.79145,0.79175,2719500000.0
2008-08-05 19:30:00,0.79175,0.79175,0.7911,0.79135,6301799999.0
2008-08-05 20:00:00,0.79135,0.792,0.79045,0.7907,7759400000.0
2008-08-05 20:30:00,0.7907,0.7911,0.79045,0.791,7305899999.0
2008-08-05 21:00:00,0.791,0.79105,0.79035,0.7904,3209600000.0
2008-08-05 21:30:00,0.7904,0.79045,0.79015,0.7904,2014700000.0
2008-08-05 22:00:00,0.79035,0.7906,0.79015,0.79045,1616600000.0
2008-08-05 22:30:00,0.79045,0.7908,0.79045,0.79055,1577400001.0
2008-08-05 23:00:00,0.79055,0.791,0.7904,0.79095,502700000.0
2008-08-05 23:30:00,0.79095,0.79115,0.79055,0.791,961500000.0
2008-08-06 00:00:00,0.79105,0.7911,0.79085,0.7911,841600000.0
2008-08-06 00:30:00,0.7911,0.79135,0.79091,0.79105,854700000.0
2008-08-06 01:00:00,0.79105,0.79115,0.79072,0.79085,1512300000.0
2008-08-06 01:30:00,0.79085,0.79095,0.79064,0.79085,1674000000.0
2008-08-06 02:00:00,0.7908,0.79105,0.7905,0.79095,2462900000.0
2008-08-06 02:30:00,0.79095,0.79115,0.79085,0.791,2591200000.0
2008-08-06 03:00:00,0.791,0.79125,0.79085,0.7911,1471000000.0
2008-08-06 03:30:00,0.7911,0.79155,0.7909,0.79145,1151300000.0
2008-08-06 04:00:00,0.79145,0.7918,0.79125,0.7916,3163700000.0
2008-08-06 04:30:00,0.7916,0.7918,0.7914,0.7915,1532300000.0
2008-08-06 05:00:00,0.7915,0.79165,0.7913,0.7916,1522600000.0
2008-08-06 05:30:00,0.7916,0.7921,0.79145,0.79175,1717600000.0
2008-08-06 06:00:00,0.7918,0.79195,0.79135,0.7914,1529700000.0
2008-08-06 06:30:00,0.7914,0.7918,0.7914,0.79165,1508900000.0
2008-08-06 07:00:00,0.79165,0.7918,0.7915,0.7918,1696199997.0
2008-08-06 07:30:00,0.79175,0.7923,0.7916,0.79225,2814000000.0
2008-08-06 08:00:00,0.7923,0.7927,0.7922,0.79255,2540400000.0
2008-08-06 08:30:00,0.7926,0.7926,0.7915,0.7926,10234300000.0
2008-08-06 09:00:00,0.7926,0.79275,0.7921,0.79245,11048699999.0
2008-08-06 09:30:00,0.79245,0.79245,0.79175,0.792,13746899998.0
2008-08-06 10:00:00,0.792,0.7924,0.79195,0.7923,11895700001.0
2008-08-06 10:30:00,0.7923,0.79255,0.79185,0.7923,13648699999.0
2008-08-06 11:00:00,0.7923,0.7924,0.79185,0.792,11092099999.0
2008-08-06 11:30:00,0.79205,0.79225,0.79153,0.792,8938800001.0
2008-08-06 12:00:00,0.79195,0.79195,0.7912,0.79165,7648999999.0
2008-08-06 12:30:00,0.79165,0.79195,0.7916,0.79165,7113100000.0
2008-08-06 13:00:00,0.79165,0.7921,0.7916,0.7921,7751800000.0
2008-08-06 13:30:00,0.7921,0.79255,0.792,0.7921,8846100002.0
2008-08-06 14:00:00,0.7921,0.7922,0.7919,0.79215,7306700000.0
2008-08-06 14:30:00,0.79215,0.79225,0.79165,0.7917,10725100000.0
2008-08-06 15:00:00,0.7917,0.7917,0.79095,0.79115,12525199999.0
2008-08-06 15:30:00,0.7912,0.79125,0.7904,0.7907,11233200004.0
2008-08-06 16:00:00,0.7907,0.7909,0.79025,0.79085,9106400008.0
2008-08-06 16:30:00,0.7909,0.7911,0.7903,0.7904,11675500000.0
2008-08-06 17:00:00,0.7904,0.7907,0.7903,0.79055,8998800003.0
2008-08-06 17:30:00,0.79055,0.79135,0.7904,0.791,11036000000.0
2008-08-06 18:00:00,0.791,0.79135,0.7906,0.79135,7517900000.0
2008-08-06 18:30:00,0.79135,0.7915,0.79085,0.79135,7916200000.0
2008-08-06 19:00:00,0.7914,0.7915,0.79085,0.791,5905500000.0
2008-08-06 19:30:00,0.791,0.7915,0.7908,0.7908,5586100000.0
2008-08-06 20:00:00,0.7908,0.7912,0.79075,0.79105,5475800001.0
2008-08-06 20:30:00,0.79105,0.79155,0.791,0.7915,6593700000.0
2008-08-06 21:00:00,0.7915,0.79165,0.7912,0.7912,4590400000.0
2008-08-06 21:30:00,0.7912,0.79165,0.7912,0.7916,3222100000.0
2008-08-06 22:00:00,0.7916,0.7916,0.7912,0.7912,2493800000.0
2008-08-06 22:30:00,0.7912,0.79125,0.79085,0.7909,1941500000.0
2008-08-06 23:00:00,0.7909,0.7912,0.79075,0.79115,1167100003.0
2008-08-06 23:30:00,0.7912,0.7916,0.79101,0.79145,2000999994.0
2008-08-07 00:00:00,0.79145,0.7915,0.79095,0.791,2727599999.0
2008-08-07 00:30:00,0.791,0.7914,0.7908,0.7913,4710799995.0
2008-08-07 01:00:00,0.7913,0.7917,0.7913,0.7916,3889600009.0
2008-08-07 01:30:00,0.7916,0.79175,0.79145,0.7917,5560299985.0
2008-08-07 02:00:00,0.7917,0.79185,0.7914,0.7917,4831199995.0
2008-08-07 02:30:00,0.7917,0.7918,0.7915,0.7917,3648600000.0
2008-08-07 03:00:00,0.7917,0.79185,0.7915,0.7918,3783999998.0
2008-08-07 03:30:00,0.7918,0.792,0.79165,0.792,5460600009.0
2008-08-07 04:00:00,0.792,0.7924,0.79195,0.7922,5101900008.0
2008-08-07 04:30:00,0.7922,0.7923,0.7918,0.7918,4345200010.0
2008-08-07 05:00:00,0.7918,0.79225,0.7918,0.792,7057800010.0
2008-08-07 05:30:00,0.792,0.7923,0.7919,0.79225,4319799992.0
2008-08-07 06:00:00,0.79225,0.79235,0.7919,0.7923,3189200002.0
2008-08-07 06:30:00,0.7923,0.79245,0.7921,0.7922,4336700007.0
2008-08-07 07:00:00,0.7922,0.7924,0.7921,0.7922,3622699997.0
2008-08-07 07:30:00,0.7922,0.7926,0.79205,0.7925,8067200013.0
2008-08-07 08:00:00,0.7925,0.7934,0.7925,0.79295,16322900013.0
2008-08-07 08:30:00,0.79295,0.7936,0.7928,0.7935,5757800000.0
2008-08-07 09:00:00,0.7935,0.7938,0.79295,0.7934,8659778164.0
2008-08-07 09:30:00,0.7934,0.7935,0.79295,0.793,9392600001.0
2008-08-07 10:00:00,0.793,0.79345,0.7927,0.7933,7931700000.0
2008-08-07 10:30:00,0.7933,0.7938,0.7933,0.79335,6208700000.0
2008-08-07 11:00:00,0.79335,0.7938,0.7927,0.7929,7834500000.0
2008-08-07 11:30:00,0.7929,0.793,0.7926,0.79265,7033200000.0
2008-08-07 12:00:00,0.79265,0.7929,0.79245,0.7926,6100100000.0
2008-08-07 12:30:00,0.7926,0.79285,0.79225,0.7926,7067800000.0
2008-08-07 13:00:00,0.7926,0.79285,0.7922,0.7923,5294299986.0
2008-08-07 13:30:00,0.7923,0.7925,0.79205,0.7924,2731800000.0
2008-08-07 14:00:00,0.79245,0.7928,0.79235,0.7927,5087799999.0
2008-08-07 14:30:00,0.7927,0.79345,0.7912,0.7915,11936900003.0
2008-08-07 15:00:00,0.7915,0.7917,0.79065,0.79095,11580700000.0
2008-08-07 15:30:00,0.79095,0.7913,0.7904,0.7907,10620300000.0
2008-08-07 16:00:00,0.7907,0.79105,0.7903,0.7907,11310699998.0
2008-08-07 16:30:00,0.79075,0.79095,0.79045,0.7907,9358200000.0
2008-08-07 17:00:00,0.7907,0.7909,0.79015,0.7902,8507100000.0
2008-08-07 17:30:00,0.7902,0.79025,0.78905,0.7891,10001999999.0
2008-08-07 18:00:00,0.7891,0.78915,0.7885,0.78855,6541099999.0
2008-08-07 18:30:00,0.78855,0.7888,0.7879,0.7879,8073499998.0
2008-08-07 19:00:00,0.7879,0.7884,0.7879,0.7881,5445699994.0
2008-08-07 19:30:00,0.7881,0.7886,0.78785,0.78845,4170700000.0
2008-08-07 20:00:00,0.78845,0.78865,0.7882,0.7886,3110200000.0
2008-08-07 20:30:00,0.7886,0.78875,0.78835,0.7884,3061700001.0
2008-08-07 21:00:00,0.7884,0.789,0.7884,0.78895,2769600000.0
2008-08-07 21:30:00,0.78895,0.7893,0.78865,0.7887,2867400000.0
2008-08-07 22:00:00,0.78875,0.78875,0.78785,0.7879,2852600000.0
2008-08-07 22:30:00,0.7879,0.7884,0.7879,0.7882,2766300000.0
2008-08-07 23:00:00,0.78825,0.7884,0.788,0.7883,459300000.0
2008-08-07 23:30:00,0.78825,0.78855,0.78805,0.7885,1002367500.0
2008-08-08 00:00:00,0.78855,0.7886,0.7884,0.78855,1515299993.0
2008-08-08 00:30:00,0.78855,0.78885,0.7885,0.7888,2828399995.0
2008-08-08 01:00:00,0.78875,0.7891,0.78875,0.7888,2183999999.0
2008-08-08 01:30:00,0.7888,0.78895,0.7879,0.7879,3767100000.0
2008-08-08 02:00:00,0.78795,0.7881,0.7854,0.7862,12189299999.0
2008-08-08 02:30:00,0.78625,0.78715,0.7862,0.7867,12558100032.0
2008-08-08 03:00:00,0.7867,0.7868,0.78485,0.78575,11676300032.0
2008-08-08 03:30:00,0.78575,0.78645,0.7855,0.7863,6128600001.0
2008-08-08 04:00:00,0.7863,0.7871,0.78625,0.78665,7189600018.0
2008-08-08 04:30:00,0.78665,0.7884,0.7866,0.7881,11237600016.0
2008-08-08 05:00:00,0.7881,0.789,0.78775,0.7888,10755100006.0
2008-08-08 05:30:00,0.78885,0.78885,0.7883,0.78835,5775700013.0
2008-08-08 06:00:00,0.7884,0.78925,0.78835,0.7889,5043200002.0
2008-08-08 06:30:00,0.7889,0.78915,0.7885,0.78895,4841700000.0
2008-08-08 07:00:00,0.78895,0.78975,0.7887,0.7891,6128300001.0
2008-08-08 07:30:00,0.78905,0.78925,0.78835,0.7888,6446299990.0
2008-08-08 08:00:00,0.7888,0.7893,0.78825,0.78865,6049299997.0
2008-08-08 08:30:00,0.78865,0.7888,0.7873,0.7881,9253700004.0
2008-08-08 09:00:00,0.7881,0.78825,0.78547,0.78625,6979100001.0
2008-08-08 09:30:00,0.78613,0.7866,0.78551,0.78575,5147000001.0
2008-08-08 10:00:00,0.7857,0.78641,0.78522,0.78627,8124300000.0
2008-08-08 10:30:00,0.78633,0.78687,0.78574,0.78655,9017500001.0
2008-08-08 11:00:00,0.78659,0.78707,0.78618,0.78703,8068000002.0
2008-08-08 11:30:00,0.78712,0.78712,0.78551,0.78637,8137300001.0
2008-08-08 12:00:00,0.78635,0.78672,0.78587,0.78634,8642700000.0
2008-08-08 12:30:00,0.78631,0.78646,0.7851,0.78573,6864800000.0
2008-08-08 13:00:00,0.78573,0.78624,0.78399,0.78444,7859099999.0
2008-08-08 13:30:00,0.78445,0.78643,0.78421,0.78465,10000500001.0
2008-08-08 14:00:00,0.7846,0.7846,0.7835,0.78435,12783999998.0
2008-08-08 14:30:00,0.78435,0.78525,0.7838,0.7851,12500600001.0
2008-08-08 15:00:00,0.7851,0.78525,0.78395,0.784,8257399999.0
2008-08-08 15:30:00,0.78405,0.7842,0.78355,0.7839,10763199997.0
2008-08-08 16:00:00,0.78395,0.78455,0.78315,0.7842,11736700000.0
2008-08-08 16:30:00,0.7842,0.7846,0.7838,0.7844,6413100001.0
2008-08-08 17:00:00,0.78445,0.7847,0.78335,0.7835,5311800000.0
2008-08-08 17:30:00,0.78355,0.7841,0.78345,0.78395,4954300001.0
2008-08-08 18:00:00,0.7839,0.7842,0.7831,0.7831,4354600000.0
2008-08-08 18:30:00,0.7831,0.78345,0.78235,0.78345,3305800000.0
2008-08-08 19:00:00,0.78345,0.7835,0.78245,0.78245,2113300000.0
2008-08-08 19:30:00,0.78245,0.7829,0.78245,0.7826,1990000000.0
2008-08-08 20:00:00,0.78255,0.78265,0.78235,0.78245,2038200000.0
2008-08-08 20:30:00,0.78245,0.78255,0.7817,0.78195,2434000000.0
2008-08-08 21:00:00,0.78195,0.7822,0.7814,0.78205,2267700000.0
2008-08-08 21:30:00,0.78205,0.7822,0.78135,0.782,1947500000.0
2008-08-08 22:00:00,0.78205,0.7821,0.7815,0.7816,1269000000.0
2008-08-08 22:30:00,0.78165,0.78185,0.78105,0.7811,6078899982.0
2008-08-10 23:00:00,0.78061,0.7814,0.7796,0.7809,1224700000.0
2008-08-10 23:30:00,0.78084,0.7811,0.7806,0.78095,1142000001.0
2008-08-11 00:00:00,0.781,0.78135,0.7806,0.78095,1897600000.0
2008-08-11 00:30:00,0.7809,0.7814,0.78045,0.78045,3381300000.0
2008-08-11 01:00:00,0.7805,0.7809,0.78025,0.7805,3665100001.0
2008-08-11 01:30:00,0.7805,0.78155,0.7799,0.7802,8843300004.0
2008-08-11 02:00:00,0.7802,0.7807,0.7798,0.7803,8436000051.0
2008-08-11 02:30:00,0.7804,0.78065,0.78,0.7802,4822600006.0
2008-08-11 03:00:00,0.7802,0.7811,0.7799,0.78025,7365400007.0
2008-08-11 03:30:00,0.78025,0.78055,0.77985,0.78,3868200000.0
2008-08-11 04:00:00,0.78,0.78075,0.78,0.78055,2320300000.0
2008-08-11 04:30:00,0.78055,0.7808,0.78025,0.7805,1447200000.0
2008-08-11 05:00:00,0.7805,0.7807,0.77983,0.7806,1893800000.0
2008-08-11 05:30:00,0.7806,0.7807,0.7803,0.78035,1940400000.0
2008-08-11 06:00:00,0.78035,0.7805,0.78,0.78025,3597800004.0
2008-08-11 06:30:00,0.78025,0.78055,0.78005,0.78035,1785500001.0
2008-08-11 07:00:00,0.78035,0.7808,0.7803,0.7805,2192300000.0
2008-08-11 07:30:00,0.7805,0.78115,0.78015,0.7807,3492900000.0
2008-08-11 08:00:00,0.78075,0.78155,0.77985,0.78085,3767700006.0
2008-08-11 08:30:00,0.78085,0.781,0.77975,0.7807,6732300000.0
2008-08-11 09:00:00,0.7807,0.78163,0.78045,0.78147,7954999999.0
2008-08-11 09:30:00,0.78157,0.7824,0.78103,0.782,9450499992.0
2008-08-11 10:00:00,0.782,0.78355,0.78165,0.78315,26349800004.0
2008-08-11 10:30:00,0.7832,0.78375,0.78275,0.7833,26196900015.0
2008-08-11 11:00:00,0.78325,0.7835,0.7828,0.7829,18105199990.0
2008-08-11 11:30:00,0.78295,0.783,0.78175,0.78245,8856899997.0
2008-08-11 12:00:00,0.78245,0.7826,0.7812,0.7813,4742000001.0
2008-08-11 12:30:00,0.78125,0.78165,0.78105,0.7813,3453400000.0
2008-08-11 13:00:00,0.7813,0.78145,0.78055,0.78115,4484600000.0
2008-08-11 13:30:00,0.7812,0.78145,0.781,0.78135,4157600000.0
2008-08-11 14:00:00,0.7813,0.782,0.78115,0.7815,3835000000.0
2008-08-11 14:30:00,0.7815,0.78155,0.78075,0.78075,5623100000.0
2008-08-11 15:00:00,0.78075,0.7813,0.7805,0.7813,7194000000.0
2008-08-11 15:30:00,0.7813,0.78175,0.78125,0.7816,6267200000.0
2008-08-11 16:00:00,0.7816,0.78175,0.78115,0.7817,5921800000.0
2008-08-11 16:30:00,0.7817,0.7825,0.7817,0.78215,6246000000.0
2008-08-11 17:00:00,0.78215,0.7829,0.782,0.78205,6316200000.0
2008-08-11 17:30:00,0.78205,0.78215,0.7813,0.7814,7957000000.0
2008-08-11 18:00:00,0.78135,0.7814,0.78045,0.7805,8323700002.0
2008-08-11 18:30:00,0.7805,0.78135,0.78035,0.78105,7051200000.0
2008-08-11 19:00:00,0.781,0.78115,0.7804,0.78075,4923899999.0
2008-08-11 19:30:00,0.7807,0.781,0.7801,0.7805,8144599996.0
2008-08-11 20:00:00,0.78045,0.78085,0.78015,0.7806,5324800000.0
2008-08-11 20:30:00,0.7806,0.78095,0.7801,0.78075,5214800000.0
2008-08-11 21:00:00,0.78075,0.78085,0.78005,0.78015,3880000000.0
2008-08-11 21:30:00,0.78015,0.78045,0.78005,0.78005,3622699999.0
2008-08-11 22:00:00,0.78005,0.7803,0.7799,0.78015,2343000000.0
2008-08-11 22:30:00,0.7801,0.78025,0.77985,0.7802,2234100000.0
2008-08-11 23:00:00,0.78025,0.78025,0.7798,0.7798,1367700002.0
2008-08-11 23:30:00,0.7798,0.7798,0.7795,0.7795,3980000004.0
2008-08-12 00:00:00,0.7796,0.7805,0.7795,0.77995,5618700009.0
2008-08-12 00:30:00,0.77995,0.78035,0.77995,0.7801,3447000006.0
2008-08-12 01:00:00,0.7801,0.7801,0.7794,0.7797,6388199965.0
2008-08-12 01:30:00,0.77965,0.7805,0.77955,0.77985,4932599995.0
2008-08-12 02:00:00,0.77985,0.7806,0.77985,0.7805,4755700007.0
2008-08-12 02:30:00,0.7805,0.78055,0.78025,0.78045,2794699999.0
2008-08-12 03:00:00,0.78045,0.7806,0.77955,0.7803,10567199999.0
2008-08-12 03:30:00,0.7803,0.7808,0.77995,0.77995,4484899999.0
2008-08-12 04:00:00,0.77985,0.78025,0.77975,0.77995,3553900001.0
2008-08-12 04:30:00,0.77995,0.7806,0.77969,0.7806,2395199999.0
2008-08-12 05:00:00,0.7806,0.7806,0.78,0.7801,2189700004.0
2008-08-12 05:30:00,0.7801,0.78035,0.77993,0.78015,1823399999.0
2008-08-12 06:00:00,0.78015,0.7808,0.7801,0.7806,3453499999.0
2008-08-12 06:30:00,0.7806,0.7815,0.7806,0.78135,5368099995.0
2008-08-12 07:00:00,0.78135,0.7818,0.7812,0.7813,5642599999.0
2008-08-12 07:30:00,0.7813,0.78135,0.7799,0.78065,13895299994.0
2008-08-12 08:00:00,0.78065,0.78175,0.7804,0.7817,7702800001.0
2008-08-12 08:30:00,0.7817,0.78195,0.7812,0.7819,10627500000.0
2008-08-12 09:00:00,0.7819,0.78295,0.7813,0.78265,18462299994.0
2008-08-12 09:30:00,0.78265,0.7832,0.7818,0.78275,22976899982.0
2008-08-12 10:00:00,0.7827,0.7829,0.78135,0.7823,21849099987.0
2008-08-12 10:30:00,0.7821,0.7839,0.7804,0.78335,23879502522.0
2008-08-12 11:00:00,0.78335,0.7849,0.7833,0.78465,25141600000.0
2008-08-12 11:30:00,0.78465,0.78525,0.78275,0.7831,21573199939.0
2008-08-12 12:00:00,0.7831,0.78345,0.78295,0.78325,15545199985.0
2008-08-12 12:30:00,0.78325,0.78345,0.78255,0.7827,17721699983.0
2008-08-12 13:00:00,0.7827,0.7834,0.7826,0.7832,14767599961.0
2008-08-12 13:30:00,0.7832,0.7844,0.7832,0.78395,19482299988.0
2008-08-12 14:00:00,0.78395,0.78495,0.78385,0.78405,22564299976.0
2008-08-12 14:30:00,0.78405,0.78475,0.7837,0.7844,23846499996.0
2008-08-12 15:00:00,0.7844,0.78505,0.78425,0.7843,20485400004.0
2008-08-12 15:30:00,0.7843,0.7846,0.7839,0.78415,17076000007.0
2008-08-12 16:00:00,0.7841,0.7844,0.7837,0.78395,18545200005.0
2008-08-12 16:30:00,0.78395,0.7846,0.78385,0.78415,17454099985.0
2008-08-12 17:00:00,0.78415,0.7847,0.78385,0.7842,16566438876.0
2008-08-12 17:30:00,0.7842,0.78445,0.78395,0.7842,9636100004.0
2008-08-12 18:00:00,0.7842,0.7845,0.78375,0.78415,8884699999.0
2008-08-12 18:30:00,0.78415,0.78455,0.7838,0.78385,8310099997.0
2008-08-12 19:00:00,0.78385,0.78475,0.7837,0.78465,7384499995.0
2008-08-12 19:30:00,0.78465,0.7851,0.78435,0.785,5719399997.0
2008-08-12 20:00:00,0.78505,0.7853,0.78485,0.785,6202599999.0
2008-08-12 20:30:00,0.78505,0.78525,0.7849,0.78515,5034900001.0
2008-08-12 21:00:00,0.78515,0.7862,0.78485,0.7861,7962799999.0
2008-08-12 21:30:00,0.7861,0.7869,0.78605,0.78645,4597800000.0
2008-08-12 22:00:00,0.78645,0.78735,0.7864,0.78695,3973499999.0
2008-08-12 22:30:00,0.78695,0.78705,0.7866,0.78685,2355905000.0
2008-08-12 23:00:00,0.78685,0.78685,0.78635,0.78675,1097899998.0
2008-08-12 23:30:00,0.7868,0.7868,0.78645,0.7866,1269500000.0
2008-08-13 00:00:00,0.78665,0.7871,0.78655,0.7867,1364100000.0
2008-08-13 00:30:00,0.7867,0.78695,0.78645,0.7865,862100000.0
2008-08-13 01:00:00,0.78645,0.78655,0.7857,0.7859,1888300000.0
2008-08-13 01:30:00,0.78595,0.786,0.78525,0.7855,1035700000.0
2008-08-13 02:00:00,0.7855,0.78575,0.78525,0.7853,2156800001.0
2008-08-13 02:30:00,0.7853,0.7868,0.7853,0.7867,4246399999.0
2008-08-13 03:00:00,0.7867,0.7867,0.78605,0.7862,2700499999.0
2008-08-13 03:30:00,0.7862,0.7867,0.7858,0.7867,1867100000.0
2008-08-13 04:00:00,0.78665,0.7876,0.78645,0.78715,5502600000.0
2008-08-13 04:30:00,0.7872,0.78845,0.7871,0.78805,4557299999.0
2008-08-13 05:00:00,0.7881,0.7882,0.78735,0.7879,4220599998.0
2008-08-13 05:30:00,0.7879,0.7879,0.78625,0.7864,4083100000.0
2008-08-13 06:00:00,0.7864,0.78665,0.78595,0.78655,3337000000.0
2008-08-13 06:30:00,0.78655,0.7868,0.78625,0.78635,2403600000.0
2008-08-13 07:00:00,0.7864,0.7865,0.7859,0.7863,2612000000.0
2008-08-13 07:30:00,0.7863,0.7879,0.7861,0.7867,3925699997.0
2008-08-13 08:00:00,0.7867,0.7877,0.78585,0.7873,7029500000.0
2008-08-13 08:30:00,0.7873,0.7875,0.7868,0.7871,7046900000.0
2008-08-13 09:00:00,0.7871,0.7872,0.7864,0.78695,10403200000.0
2008-08-13 09:30:00,0.78695,0.787,0.7859,0.786,17736799998.0
2008-08-13 10:00:00,0.786,0.7865,0.78565,0.7861,9966500002.0
2008-08-13 10:30:00,0.7861,0.787,0.78525,0.7858,8001199995.0
2008-08-13 11:00:00,0.7858,0.7862,0.7851,0.7861,8674700000.0
2008-08-13 11:30:00,0.7861,0.79245,0.7861,0.79185,12116702501.0
2008-08-13 12:00:00,0.79185,0.79365,0.7916,0.79195,13535199998.0
2008-08-13 12:30:00,0.792,0.793,0.79165,0.7927,11134999995.0
2008-08-13 13:00:00,0.7927,0.7934,0.7925,0.7925,7073999998.0
2008-08-13 13:30:00,0.7925,0.79405,0.7925,0.7936,6902100000.0
2008-08-13 14:00:00,0.7936,0.7945,0.79345,0.794,7551299998.0
2008-08-13 14:30:00,0.794,0.79485,0.7937,0.7946,8914899999.0
2008-08-13 15:00:00,0.7946,0.79555,0.79445,0.79525,10031667500.0
2008-08-13 15:30:00,0.79525,0.7957,0.795,0.7956,10547800006.0
2008-08-13 16:00:00,0.7956,0.79635,0.79515,0.79545,11627749911.0
2008-08-13 16:30:00,0.79545,0.79735,0.7954,0.79705,11308300001.0
2008-08-13 17:00:00,0.7971,0.7973,0.7969,0.79705,7762900003.0
2008-08-13 17:30:00,0.79705,0.79745,0.79675,0.7972,5636200000.0
2008-08-13 18:00:00,0.7972,0.7976,0.797,0.79735,7761500001.0
2008-08-13 18:30:00,0.7974,0.7978,0.79725,0.7973,8971299998.0
2008-08-13 19:00:00,0.7973,0.7979,0.7972,0.79755,7874100000.0
2008-08-13 19:30:00,0.79755,0.7985,0.79725,0.7977,8359400002.0
2008-08-13 20:00:00,0.7977,0.79815,0.79755,0.7981,5415599996.0
2008-08-13 20:30:00,0.7981,0.7982,0.7974,0.7974,4172000000.0
2008-08-13 21:00:00,0.7974,0.7985,0.7974,0.79825,4898299999.0
2008-08-13 21:30:00,0.79825,0.7985,0.79735,0.798,4917900000.0
2008-08-13 22:00:00,0.798,0.7984,0.7978,0.7978,2849700000.0
2008-08-13 22:30:00,0.7978,0.7978,0.79725,0.7975,2362300000.0
2008-08-13 23:00:00,0.79755,0.7983,0.7974,0.79815,698500000.0
2008-08-13 23:30:00,0.7982,0.7985,0.79792,0.7982,381200000.0
2008-08-14 00:00:00,0.7982,0.79855,0.7978,0.79795,680900001.0
2008-08-14 00:30:00,0.79795,0.7991,0.7977,0.799,1493088501.0
2008-08-14 01:00:00,0.799,0.7991,0.7982,0.7982,4641499996.0
2008-08-14 01:30:00,0.7982,0.79865,0.798,0.7981,5565199987.0
2008-08-14 02:00:00,0.7981,0.7981,0.79745,0.7979,5481699993.0
2008-08-14 02:30:00,0.7979,0.79805,0.7974,0.79785,5992699998.0
2008-08-14 03:00:00,0.79785,0.7979,0.7974,0.7975,9449300003.0
2008-08-14 03:30:00,0.79745,0.79835,0.7972,0.7974,12348900017.0
2008-08-14 04:00:00,0.7974,0.7981,0.7973,0.79785,8400400021.0
2008-08-14 04:30:00,0.79785,0.79815,0.7974,0.7976,8338299997.0
2008-08-14 05:00:00,0.7976,0.79775,0.7973,0.7973,3870200002.0
2008-08-14 05:30:00,0.7973,0.79765,0.7972,0.7973,6617199977.0
2008-08-14 06:00:00,0.7973,0.7979,0.7972,0.7976,6931900001.0
2008-08-14 06:30:00,0.79755,0.7979,0.797,0.797,9086300014.0
2008-08-14 07:00:00,0.797,0.797,0.79625,0.7965,7448100003.0
2008-08-14 07:30:00,0.7965,0.7967,0.7961,0.7967,7229599987.0
2008-08-14 08:00:00,0.7967,0.798,0.7967,0.7973,8535776989.0
2008-08-14 08:30:00,0.7973,0.7981,0.79655,0.7974,8697300002.0
2008-08-14 09:00:00,0.7974,0.79815,0.7966,0.7977,9661400001.0
2008-08-14 09:30:00,0.7977,0.7982,0.7973,0.79755,9399600001.0
2008-08-14 10:00:00,0.79755,0.79775,0.79675,0.79695,8670700000.0
2008-08-14 10:30:00,0.79695,0.7971,0.79545,0.79545,5514900000.0
2008-08-14 11:00:00,0.79545,0.7971,0.79545,0.79675,6361600001.0
2008-08-14 11:30:00,0.7967,0.79715,0.7964,0.79695,5021788500.0
2008-08-14 12:00:00,0.7969,0.7973,0.79585,0.7963,5455600001.0
2008-08-14 12:30:00,0.7963,0.79685,0.7959,0.7959,5148899999.0
2008-08-14 13:00:00,0.796,0.79625,0.79525,0.79535,6278800003.0
2008-08-14 13:30:00,0.79535,0.79625,0.79495,0.79565,8274200001.0
2008-08-14 14:00:00,0.7957,0.79575,0.7952,0.7953,7629400000.0
2008-08-14 14:30:00,0.7953,0.79625,0.7947,0.7947,12569700014.0
2008-08-14 15:00:00,0.79475,0.796,0.7946,0.7957,8099200005.0
2008-08-14 15:30:00,0.7957,0.79605,0.79525,0.7954,7473899998.0
2008-08-14 16:00:00,0.7954,0.7956,0.7951,0.7954,6314000004.0
2008-08-14 16:30:00,0.7954,0.79585,0.79375,0.79425,7962300001.0
2008-08-14 17:00:00,0.7943,0.79475,0.79405,0.79435,6661000002.0
2008-08-14 17:30:00,0.79435,0.79445,0.79365,0.79385,5852899998.0
2008-08-14 18:00:00,0.7938,0.794,0.7928,0.79305,7938599998.0
2008-08-14 18:30:00,0.79305,0.7931,0.7914,0.79245,9625200002.0
2008-08-14 19:00:00,0.79245,0.79285,0.7922,0.79235,5334699999.0
2008-08-14 19:30:00,0.79235,0.793,0.79215,0.79285,3822700000.0
2008-08-14 20:00:00,0.79285,0.79315,0.79255,0.793,3134100000.0
2008-08-14 20:30:00,0.793,0.7932,0.7929,0.79295,3570700000.0
2008-08-14 21:00:00,0.79295,0.7935,0.79275,0.79275,3961200000.0
2008-08-14 21:30:00,0.79275,0.79315,0.7927,0.793,3490400000.0
2008-08-14 22:00:00,0.793,0.79305,0.79235,0.79245,2233199999.0
2008-08-14 22:30:00,0.7924,0.79295,0.79225,0.7928,1347000000.0
2008-08-14 23:00:00,0.7927,0.79275,0.79205,0.79225,820700000.0
2008-08-14 23:30:00,0.79225,0.7924,0.79145,0.79195,1617200000.0
2008-08-15 00:00:00,0.792,0.79255,0.792,0.79255,363599998.0
2008-08-15 00:30:00,0.79255,0.7927,0.7915,0.79175,1366100001.0
2008-08-15 01:00:00,0.7918,0.7923,0.79135,0.79145,2669800000.0
2008-08-15 01:30:00,0.79145,0.7919,0.7911,0.7916,3631300003.0
2008-08-15 02:00:00,0.7916,0.7924,0.7915,0.7924,3347400002.0
2008-08-15 02:30:00,0.7924,0.79245,0.79085,0.79145,4459099999.0
2008-08-15 03:00:00,0.7914,0.79185,0.7911,0.79165,2699899999.0
2008-08-15 03:30:00,0.79165,0.7926,0.7914,0.79245,4883799994.0
2008-08-15 04:00:00,0.79245,0.79265,0.79205,0.79255,959900000.0
2008-08-15 04:30:00,0.79255,0.79255,0.7921,0.7924,941600000.0
2008-08-15 05:00:00,0.7924,0.79275,0.79215,0.7923,1026200000.0
2008-08-15 05:30:00,0.7923,0.79245,0.79195,0.7921,796700000.0
2008-08-15 06:00:00,0.7921,0.79215,0.7916,0.7917,1010300000.0
2008-08-15 06:30:00,0.7917,0.79225,0.7917,0.79185,1227300000.0
2008-08-15 07:00:00,0.7919,0.79285,0.7919,0.79245,2242000000.0
2008-08-15 07:30:00,0.79245,0.79255,0.79185,0.7925,1763700000.0
2008-08-15 08:00:00,0.79245,0.7929,0.79145,0.79255,5453141179.0
2008-08-15 08:30:00,0.79255,0.7944,0.79255,0.7941,8078200003.0
2008-08-15 09:00:00,0.7941,0.7943,0.79325,0.79355,5474000001.0
2008-08-15 09:30:00,0.79355,0.7943,0.7934,0.79395,6921199999.0
2008-08-15 10:00:00,0.794,0.7944,0.7931,0.7944,6562199997.0
2008-08-15 10:30:00,0.79435,0.79445,0.7936,0.7937,5746500000.0
2008-08-15 11:00:00,0.7937,0.7937,0.793,0.79355,5303899995.0
2008-08-15 11:30:00,0.79355,0.79355,0.79215,0.79295,5067899997.0
2008-08-15 12:00:00,0.79295,0.793,0.79215,0.79265,3289600000.0
2008-08-15 12:30:00,0.79265,0.7932,0.79245,0.79245,2492699999.0
2008-08-15 13:00:00,0.7925,0.79265,0.79125,0.7916,3946700000.0
2008-08-15 13:30:00,0.7916,0.7917,0.7904,0.7916,4000899999.0
2008-08-15 14:00:00,0.7916,0.7917,0.7897,0.78975,3636600001.0
2008-08-15 14:30:00,0.78965,0.79005,0.78905,0.7899,5337899998.0
2008-08-15 15:00:00,0.7899,0.7903,0.7891,0.78955,5719200003.0
2008-08-15 15:30:00,0.7895,0.7904,0.7891,0.79005,7164900002.0
2008-08-15 16:00:00,0.79005,0.7906,0.7883,0.7883,4874100001.0
2008-08-15 16:30:00,0.7883,0.78905,0.78825,0.7883,4341500000.0
2008-08-15 17:00:00,0.7883,0.7887,0.7872,0.78745,3513500000.0
2008-08-15 17:30:00,0.78745,0.7881,0.78725,0.78785,3571700001.0
2008-08-15 18:00:00,0.7878,0.78785,0.78715,0.7873,3106900001.0
2008-08-15 18:30:00,0.7873,0.7882,0.78715,0.7882,1638800000.0
2008-08-15 19:00:00,0.7882,0.78835,0.7878,0.78795,1384100000.0
2008-08-15 19:30:00,0.78795,0.78815,0.78745,0.7876,1545800000.0
2008-08-15 20:00:00,0.7876,0.788,0.78725,0.78765,2161600000.0
2008-08-15 20:30:00,0.78765,0.7881,0.7874,0.788,1749800000.0
2008-08-15 21:00:00,0.78805,0.78805,0.7876,0.78775,482800000.0
2008-08-15 21:30:00,0.78775,0.78795,0.78753,0.78765,507600000.0
2008-08-15 22:00:00,0.78765,0.78795,0.78745,0.78745,649600000.0
2008-08-15 22:30:00,0.7875,0.78755,0.7868,0.78695,583200000.0
2008-08-17 23:00:00,0.78724,0.78758,0.7866,0.7875,2021700029.0
2008-08-17 23:30:00,0.7875,0.78765,0.78704,0.7874,1989600003.0
2008-08-18 00:00:00,0.78744,0.78765,0.78695,0.78735,645300000.0
2008-08-18 00:30:00,0.78735,0.78775,0.78725,0.78765,752300000.0
2008-08-18 01:00:00,0.7876,0.78785,0.7873,0.7877,1355900000.0
2008-08-18 01:30:00,0.78765,0.7878,0.78745,0.78755,2559200000.0
2008-08-18 02:00:00,0.78755,0.78835,0.7873,0.7877,5122600000.0
2008-08-18 02:30:00,0.7877,0.7887,0.78705,0.7882,5642200003.0
2008-08-18 03:00:00,0.7882,0.7886,0.7879,0.7883,3783299998.0
2008-08-18 03:30:00,0.7883,0.7886,0.78817,0.78855,1836500001.0
2008-08-18 04:00:00,0.78865,0.78885,0.78835,0.7886,1114700000.0
2008-08-18 04:30:00,0.78865,0.78915,0.7872,0.78905,2886900003.0
2008-08-18 05:00:00,0.7891,0.7892,0.7887,0.7888,1891200000.0
2008-08-18 05:30:00,0.7888,0.78935,0.7885,0.7891,2194700000.0
2008-08-18 06:00:00,0.78905,0.78935,0.78865,0.7893,3791999998.0
2008-08-18 06:30:00,0.7893,0.7894,0.78875,0.78895,1101100000.0
2008-08-18 07:00:00,0.78895,0.78925,0.78805,0.7887,2542400000.0
2008-08-18 07:30:00,0.7887,0.78935,0.78865,0.7891,1328700000.0
2008-08-18 08:00:00,0.7891,0.7894,0.78845,0.7886,2404100000.0
2008-08-18 08:30:00,0.7886,0.7891,0.78855,0.78865,2974100001.0
2008-08-18 09:00:00,0.7887,0.7903,0.7887,0.7902,5870200000.0
2008-08-18 09:30:00,0.79025,0.7908,0.7896,0.79015,6344400000.0
2008-08-18 10:00:00,0.79015,0.7903,0.78885,0.789,9588500000.0
2008-08-18 10:30:00,0.789,0.7897,0.7888,0.78935,7265100000.0
2008-08-18 11:00:00,0.7893,0.78935,0.7883,0.78865,7079600001.0
2008-08-18 11:30:00,0.78865,0.789,0.7883,0.78875,7778800000.0
2008-08-18 12:00:00,0.7888,0.789,0.7881,0.78835,3240999996.0
2008-08-18 12:30:00,0.7883,0.7887,0.7874,0.788,3343599997.0
2008-08-18 13:00:00,0.788,0.7882,0.7876,0.788,2985600001.0
2008-08-18 13:30:00,0.788,0.7887,0.78785,0.7879,3288200003.0
2008-08-18 14:00:00,0.7879,0.7886,0.78765,0.7882,3489299998.0
2008-08-18 14:30:00,0.7882,0.7885,0.78715,0.78715,3197000001.0
2008-08-18 15:00:00,0.78715,0.7881,0.78715,0.7881,2618900000.0
2008-08-18 15:30:00,0.7881,0.78875,0.788,0.7885,3480300000.0
2008-08-18 16:00:00,0.7885,0.78865,0.788,0.78845,3330500000.0
2008-08-18 16:30:00,0.78845,0.78855,0.7874,0.78795,4148699999.0
2008-08-18 17:00:00,0.78795,0.7886,0.7876,0.7882,3378100000.0
2008-08-18 17:30:00,0.7882,0.78925,0.7882,0.78875,4197500000.0
2008-08-18 18:00:00,0.78875,0.7892,0.7885,0.78855,4082399998.0
2008-08-18 18:30:00,0.78855,0.78885,0.78825,0.78885,2872100000.0
2008-08-18 19:00:00,0.78885,0.78895,0.7884,0.7885,2310100000.0
2008-08-18 19:30:00,0.7885,0.78885,0.78845,0.7888,1695500000.0
2008-08-18 20:00:00,0.7888,0.789,0.7886,0.7887,2476600000.0
2008-08-18 20:30:00,0.7887,0.7889,0.78825,0.78835,2518800000.0
2008-08-18 21:00:00,0.7883,0.78855,0.78795,0.78815,2496100000.0
2008-08-18 21:30:00,0.78815,0.78855,0.78795,0.7885,2021600000.0
2008-08-18 22:00:00,0.7885,0.78865,0.7881,0.7881,1209800000.0
2008-08-18 22:30:00,0.7881,0.78835,0.78775,0.78775,1375800000.0
2008-08-18 23:00:00,0.7877,0.78845,0.7876,0.78815,789400016.0
2008-08-18 23:30:00,0.78815,0.7883,0.7874,0.78825,2397300001.0
2008-08-19 00:00:00,0.7883,0.7884,0.7879,0.78815,1687500002.0
2008-08-19 00:30:00,0.7881,0.78815,0.78775,0.78805,2757400001.0
2008-08-19 01:00:00,0.78805,0.78805,0.78765,0.78785,2145800001.0
2008-08-19 01:30:00,0.7879,0.7882,0.7875,0.78795,2417100002.0
2008-08-19 02:00:00,0.78795,0.78845,0.7877,0.78795,2836100001.0
2008-08-19 02:30:00,0.788,0.7881,0.78745,0.7879,3021400000.0
2008-08-19 03:00:00,0.7879,0.7883,0.78755,0.7882,3130700000.0
2008-08-19 03:30:00,0.7882,0.7883,0.7879,0.78815,1812400000.0
2008-08-19 04:00:00,0.78815,0.7884,0.78795,0.78815,1949500000.0
2008-08-19 04:30:00,0.78815,0.7884,0.78787,0.78825,1952800000.0
2008-08-19 05:00:00,0.78825,0.7884,0.78795,0.78825,1127600000.0
2008-08-19 05:30:00,0.7883,0.78855,0.788,0.78805,1493400000.0
2008-08-19 06:00:00,0.78805,0.7882,0.7875,0.7877,3007500000.0
2008-08-19 06:30:00,0.7877,0.78785,0.78735,0.78745,2729800000.0
2008-08-19 07:00:00,0.78745,0.78825,0.7873,0.78795,2798700002.0
2008-08-19 07:30:00,0.78795,0.7892,0.78785,0.78905,5880900000.0
2008-08-19 08:00:00,0.78905,0.78995,0.78875,0.78885,7366800001.0
2008-08-19 08:30:00,0.7889,0.7894,0.7887,0.789,5225900000.0
2008-08-19 09:00:00,0.789,0.78975,0.7885,0.78915,8174326998.0
2008-08-19 09:30:00,0.78915,0.78975,0.789,0.7895,10382300000.0
2008-08-19 10:00:00,0.7895,0.78995,0.78895,0.78925,10678700000.0
2008-08-19 10:30:00,0.78925,0.7896,0.78885,0.789,8528500004.0
2008-08-19 11:00:00,0.78915,0.79,0.7888,0.7893,6709100001.0
2008-08-19 11:30:00,0.7893,0.7899,0.78915,0.78935,4841200000.0
2008-08-19 12:00:00,0.78935,0.7896,0.78865,0.7887,5524900000.0
2008-08-19 12:30:00,0.7887,0.78935,0.7879,0.78905,7458700003.0
2008-08-19 13:00:00,0.78905,0.7893,0.7884,0.7886,5080200000.0
2008-08-19 13:30:00,0.7886,0.78875,0.7879,0.7887,3617999999.0
2008-08-19 14:00:00,0.7887,0.78885,0.7882,0.7883,4145900000.0
2008-08-19 14:30:00,0.7883,0.78865,0.78775,0.78835,8916300005.0
2008-08-19 15:00:00,0.7883,0.7891,0.7879,0.7888,6871200000.0
2008-08-19 15:30:00,0.7888,0.789,0.7885,0.7886,5541367499.0
2008-08-19 16:00:00,0.7886,0.7897,0.78812,0.7893,5253800000.0
2008-08-19 16:30:00,0.7893,0.7898,0.78915,0.78955,5455500000.0
2008-08-19 17:00:00,0.78955,0.79015,0.7892,0.79005,6688299997.0
2008-08-19 17:30:00,0.79005,0.79055,0.78975,0.79045,6404400000.0
2008-08-19 18:00:00,0.79045,0.792,0.79045,0.7919,7862500001.0
2008-08-19 18:30:00,0.7919,0.7922,0.7913,0.792,5332399999.0
2008-08-19 19:00:00,0.792,0.792,0.79105,0.7913,3777399999.0
2008-08-19 19:30:00,0.7913,0.7915,0.79105,0.79135,3916400001.0
2008-08-19 20:00:00,0.79135,0.79155,0.791,0.79105,4395300000.0
2008-08-19 20:30:00,0.79105,0.79135,0.7908,0.79135,3342000000.0
2008-08-19 21:00:00,0.79135,0.79165,0.79125,0.79145,2654500002.0
2008-08-19 21:30:00,0.7914,0.79215,0.7914,0.7918,2620900000.0
2008-08-19 22:00:00,0.7918,0.79185,0.79145,0.79145,1112800000.0
2008-08-19 22:30:00,0.79145,0.7918,0.79125,0.7913,858900000.0
2008-08-19 23:00:00,0.7913,0.792,0.79105,0.7919,500700001.0
2008-08-19 23:30:00,0.7919,0.79205,0.7914,0.7919,1038400000.0
2008-08-20 00:00:00,0.79185,0.7919,0.79135,0.7916,696800000.0
2008-08-20 00:30:00,0.7916,0.79185,0.7914,0.7915,775600000.0
2008-08-20 01:00:00,0.7915,0.7915,0.79105,0.7913,716500001.0
2008-08-20 01:30:00,0.7913,0.79245,0.79115,0.79195,2808700000.0
2008-08-20 02:00:00,0.79195,0.7921,0.7915,0.7916,2244600000.0
2008-08-20 02:30:00,0.7916,0.7919,0.7912,0.79155,2344400000.0
2008-08-20 03:00:00,0.79155,0.792,0.7913,0.79175,2899100000.0
2008-08-20 03:30:00,0.79175,0.79195,0.79155,0.7916,1693100000.0
2008-08-20 04:00:00,0.7916,0.7918,0.7913,0.79145,1867200000.0
2008-08-20 04:30:00,0.79145,0.79145,0.79105,0.79125,2012100000.0
2008-08-20 05:00:00,0.7912,0.7913,0.791,0.7913,696900000.0
2008-08-20 05:30:00,0.7913,0.79135,0.79099,0.79125,615000000.0
2008-08-20 06:00:00,0.79125,0.79135,0.7911,0.7912,708400000.0
2008-08-20 06:30:00,0.7912,0.7913,0.79057,0.79125,2018900000.0
2008-08-20 07:00:00,0.7912,0.79155,0.7911,0.7915,2440400000.0
2008-08-20 07:30:00,0.7915,0.7921,0.7912,0.7921,2538700000.0
2008-08-20 08:00:00,0.79205,0.7923,0.7913,0.7913,2794999999.0
2008-08-20 08:30:00,0.79135,0.7923,0.79105,0.7919,6574900001.0
2008-08-20 09:00:00,0.7919,0.79235,0.7916,0.7923,5558199998.0
2008-08-20 09:30:00,0.79225,0.79335,0.79225,0.7926,9050700000.0
2008-08-20 10:00:00,0.7926,0.79355,0.79255,0.7932,8525100000.0
2008-08-20 10:30:00,0.7932,0.79335,0.792,0.7925,7932600006.0
2008-08-20 11:00:00,0.7925,0.793,0.79155,0.79185,8390900003.0
2008-08-20 11:30:00,0.7919,0.79225,0.7917,0.7919,6019799999.0
2008-08-20 12:00:00,0.7919,0.7926,0.7917,0.792,5846299998.0
2008-08-20 12:30:00,0.792,0.7927,0.79195,0.7925,3788399998.0
2008-08-20 13:00:00,0.7925,0.7932,0.7925,0.793,3558300000.0
2008-08-20 13:30:00,0.793,0.79325,0.79295,0.793,3123100000.0
2008-08-20 14:00:00,0.793,0.7933,0.7921,0.7921,5267700002.0
2008-08-20 14:30:00,0.7921,0.7923,0.7913,0.7919,4204800001.0
2008-08-20 15:00:00,0.7919,0.79205,0.7913,0.79175,4589000001.0
2008-08-20 15:30:00,0.79175,0.79235,0.7915,0.7919,6498600001.0
2008-08-20 16:00:00,0.7919,0.79225,0.79155,0.7922,4164799999.0
2008-08-20 16:30:00,0.7922,0.7926,0.79195,0.79235,7774400016.0
2008-08-20 17:00:00,0.79235,0.7924,0.7909,0.7909,6324700001.0
2008-08-20 17:30:00,0.79035,0.7907,0.79,0.79025,6291299999.0
2008-08-20 18:00:00,0.7902,0.79055,0.78995,0.7904,4440200004.0
2008-08-20 18:30:00,0.7904,0.7908,0.79015,0.79035,3318399998.0
2008-08-20 19:00:00,0.7904,0.79075,0.79005,0.79065,3640400000.0
2008-08-20 19:30:00,0.7906,0.79065,0.79005,0.79025,3174900000.0
2008-08-20 20:00:00,0.7903,0.79145,0.79025,0.7914,4292000001.0
2008-08-20 20:30:00,0.7914,0.79195,0.79125,0.7918,3105700000.0
2008-08-20 21:00:00,0.7918,0.792,0.79155,0.7917,2224500000.0
2008-08-20 21:30:00,0.7917,0.7921,0.79165,0.79185,1564364500.0
2008-08-20 22:00:00,0.79185,0.7923,0.79185,0.7921,947500000.0
2008-08-20 22:30:00,0.7921,0.79215,0.7917,0.7919,977200000.0
2008-08-20 23:00:00,0.7919,0.79195,0.79154,0.79175,811600000.0
2008-08-20 23:30:00,0.79175,0.792,0.79165,0.792,348900000.0
2008-08-21 00:00:00,0.792,0.7921,0.79165,0.79175,900800000.0
2008-08-21 00:30:00,0.7918,0.7918,0.7912,0.7914,1859300001.0
2008-08-21 01:00:00,0.7914,0.79195,0.79135,0.79155,2249999999.0
2008-08-21 01:30:00,0.79155,0.7918,0.7914,0.7917,2131900000.0
2008-08-21 02:00:00,0.7917,0.79195,0.79135,0.79195,2587600000.0
2008-08-21 02:30:00,0.79205,0.7929,0.79185,0.79235,7931900001.0
2008-08-21 03:00:00,0.79235,0.7926,0.79205,0.7923,5377499994.0
2008-08-21 03:30:00,0.7923,0.7924,0.7921,0.7923,2255700001.0
2008-08-21 04:00:00,0.7923,0.7926,0.79195,0.7924,3401399994.0
2008-08-21 04:30:00,0.7924,0.7924,0.79205,0.7922,2103999995.0
2008-08-21 05:00:00,0.7922,0.79245,0.79185,0.7919,3604499990.0
2008-08-21 05:30:00,0.79195,0.79225,0.79175,0.7922,3328299992.0
2008-08-21 06:00:00,0.79225,0.79235,0.79205,0.7922,2002400000.0
2008-08-21 06:30:00,0.7922,0.79245,0.7921,0.7922,1451400000.0
2008-08-21 07:00:00,0.7922,0.7936,0.7921,0.79335,5932900005.0
2008-08-21 07:30:00,0.79335,0.7936,0.7928,0.79345,6281999998.0
2008-08-21 08:00:00,0.79345,0.79365,0.7919,0.7923,4746699998.0
2008-08-21 08:30:00,0.79235,0.79345,0.7915,0.79335,5566300000.0
2008-08-21 09:00:00,0.79335,0.79335,0.79235,0.7931,10161900001.0
2008-08-21 09:30:00,0.7931,0.79315,0.7924,0.7927,13449599993.0
2008-08-21 10:00:00,0.7928,0.79385,0.79275,0.7932,9818399998.0
2008-08-21 10:30:00,0.7931,0.7931,0.79105,0.79125,11365567497.0
2008-08-21 11:00:00,0.7913,0.79155,0.7908,0.7909,12039499999.0
2008-08-21 11:30:00,0.79095,0.79125,0.7907,0.791,12467999997.0
2008-08-21 12:00:00,0.791,0.7914,0.79095,0.7912,11335500000.0
2008-08-21 12:30:00,0.7912,0.7934,0.79115,0.79315,11714599999.0
2008-08-21 13:00:00,0.79315,0.7938,0.79285,0.7934,7722000000.0
2008-08-21 13:30:00,0.7934,0.7944,0.79335,0.7939,10012600002.0
2008-08-21 14:00:00,0.7939,0.79395,0.7932,0.7935,8637600001.0
2008-08-21 14:30:00,0.79365,0.79445,0.79315,0.79385,11432900009.0
2008-08-21 15:00:00,0.7939,0.7943,0.79315,0.79405,13802100013.0
2008-08-21 15:30:00,0.79405,0.7941,0.79195,0.7922,15227800004.0
2008-08-21 16:00:00,0.7922,0.79295,0.79215,0.79285,14237999991.0
2008-08-21 16:30:00,0.79285,0.7934,0.79225,0.7932,13478599999.0
2008-08-21 17:00:00,0.79325,0.79335,0.79265,0.793,9319499999.0
2008-08-21 17:30:00,0.793,0.7933,0.79265,0.793,11034200000.0
2008-08-21 18:00:00,0.793,0.79315,0.7925,0.79295,7709800000.0
2008-08-21 18:30:00,0.79295,0.7933,0.79285,0.7933,4909000000.0
2008-08-21 19:00:00,0.7933,0.79335,0.79285,0.793,5858400000.0
2008-08-21 19:30:00,0.793,0.7933,0.7929,0.7929,5718700000.0
2008-08-21 20:00:00,0.7929,0.7932,0.7927,0.793,5708500000.0
2008-08-21 20:30:00,0.793,0.79345,0.79275,0.7932,5820599999.0
2008-08-21 21:00:00,0.79315,0.7933,0.7928,0.79315,5045900000.0
2008-08-21 21:30:00,0.79315,0.79325,0.79285,0.7932,1758900000.0
2008-08-21 22:00:00,0.7932,0.79375,0.79315,0.79355,1023500000.0
2008-08-21 22:30:00,0.79355,0.79365,0.79295,0.79305,760400000.0
2008-08-21 23:00:00,0.79305,0.79345,0.79286,0.79315,602100000.0
2008-08-21 23:30:00,0.79315,0.79335,0.79274,0.7932,3644399998.0
2008-08-22 00:00:00,0.7932,0.79345,0.793,0.7932,1661899997.0
2008-08-22 00:30:00,0.7932,0.794,0.7931,0.79365,2101200000.0
2008-08-22 01:00:00,0.7937,0.7938,0.7933,0.7933,1298199999.0
2008-08-22 01:30:00,0.7933,0.7934,0.79305,0.79325,1405500001.0
2008-08-22 02:00:00,0.79325,0.7937,0.79325,0.7934,2596900000.0
2008-08-22 02:30:00,0.7934,0.7936,0.7933,0.79345,3538999998.0
2008-08-22 03:00:00,0.79345,0.79375,0.7933,0.7936,3311699992.0
2008-08-22 03:30:00,0.7936,0.7937,0.7933,0.7934,3323000018.0
2008-08-22 04:00:00,0.7934,0.7935,0.79315,0.7933,2298700000.0
2008-08-22 04:30:00,0.79335,0.7934,0.79295,0.793,2415200000.0
2008-08-22 05:00:00,0.793,0.79315,0.7924,0.79315,1287100000.0
2008-08-22 05:30:00,0.7931,0.7931,0.7927,0.793,1416300000.0
2008-08-22 06:00:00,0.793,0.79365,0.79295,0.7932,2502100000.0
2008-08-22 06:30:00,0.7932,0.79345,0.79305,0.79325,1870200000.0
2008-08-22 07:00:00,0.79325,0.7936,0.793,0.79335,2325300000.0
2008-08-22 07:30:00,0.79335,0.7938,0.79315,0.7936,1910800000.0
2008-08-22 08:00:00,0.7936,0.7937,0.7929,0.79355,2577200000.0
2008-08-22 08:30:00,0.7935,0.7939,0.79315,0.79355,2483400000.0
2008-08-22 09:00:00,0.7935,0.79515,0.79335,0.7949,10377600000.0
2008-08-22 09:30:00,0.79495,0.79565,0.79475,0.79555,16417300002.0
2008-08-22 10:00:00,0.79555,0.7959,0.7952,0.7955,13739200011.0
2008-08-22 10:30:00,0.79575,0.79805,0.79575,0.79785,16129199996.0
2008-08-22 11:00:00,0.79785,0.7982,0.79735,0.79755,14585199998.0
2008-08-22 11:30:00,0.7976,0.79825,0.79745,0.798,11097200005.0
2008-08-22 12:00:00,0.79795,0.7985,0.79755,0.7976,14839233748.0
2008-08-22 12:30:00,0.7976,0.7984,0.79755,0.79825,7999502499.0
2008-08-22 13:00:00,0.7983,0.7988,0.7981,0.7987,10461400006.0
2008-08-22 13:30:00,0.7987,0.7987,0.7975,0.79775,16917400004.0
2008-08-22 14:00:00,0.7977,0.798,0.79655,0.79775,9431300000.0
2008-08-22 14:30:00,0.79775,0.7984,0.7973,0.79765,6015500000.0
2008-08-22 15:00:00,0.79765,0.79835,0.7974,0.79785,7383200001.0
2008-08-22 15:30:00,0.79785,0.7979,0.797,0.79715,7051199998.0
2008-08-22 16:00:00,0.7971,0.79795,0.7969,0.7971,9369199994.0
2008-08-22 16:30:00,0.7971,0.7973,0.7967,0.7973,5911199999.0
2008-08-22 17:00:00,0.7973,0.7988,0.79715,0.7985,10529699994.0
2008-08-22 17:30:00,0.79845,0.7987,0.79795,0.7981,7344300005.0
2008-08-22 18:00:00,0.7981,0.7984,0.79745,0.7983,5169199999.0
2008-08-22 18:30:00,0.79825,0.7987,0.79825,0.7986,3745599999.0
2008-08-22 19:00:00,0.79855,0.79875,0.7983,0.7984,3186699996.0
2008-08-22 19:30:00,0.7984,0.79845,0.7979,0.79795,3796200001.0
2008-08-22 20:00:00,0.79795,0.7982,0.79765,0.7979,4050600000.0
2008-08-22 20:30:00,0.7979,0.7983,0.79735,0.7978,3429900000.0
2008-08-22 21:00:00,0.7978,0.79815,0.7977,0.79805,1135600000.0
2008-08-22 21:30:00,0.79805,0.7982,0.7978,0.79805,1064900000.0
2008-08-22 22:00:00,0.79805,0.7982,0.79753,0.79805,757300000.0
2008-08-22 22:30:00,0.79805,0.7984,0.7978,0.7984,981300000.0
2008-08-24 23:00:00,0.7987,0.79883,0.79815,0.7985,1662800027.0
2008-08-24 23:30:00,0.7985,0.79873,0.79842,0.79851,840500000.0
2008-08-25 00:00:00,0.7986,0.7986,0.79834,0.79845,380600000.0
2008-08-25 00:30:00,0.7984,0.79845,0.798,0.7982,573600000.0
2008-08-25 01:00:00,0.79815,0.7984,0.7981,0.7982,955400000.0
2008-08-25 01:30:00,0.7982,0.79875,0.798,0.79865,1688900000.0
2008-08-25 02:00:00,0.79865,0.8004,0.79865,0.7995,9525299996.0
2008-08-25 02:30:00,0.79955,0.79955,0.7989,0.79905,6582900012.0
2008-08-25 03:00:00,0.79905,0.7993,0.79865,0.79875,5525700008.0
2008-08-25 03:30:00,0.79875,0.79925,0.7987,0.79915,2523299999.0
2008-08-25 04:00:00,0.79915,0.79945,0.799,0.7991,3560500000.0
2008-08-25 04:30:00,0.7991,0.79935,0.79895,0.79925,1345400000.0
2008-08-25 05:00:00,0.79925,0.79945,0.7991,0.79925,1584099998.0
2008-08-25 05:30:00,0.7993,0.79945,0.799,0.7992,2501599999.0
2008-08-25 06:00:00,0.7992,0.79935,0.7989,0.799,4357600001.0
2008-08-25 06:30:00,0.799,0.7993,0.79835,0.7988,6077699999.0
2008-08-25 07:00:00,0.7988,0.7992,0.7986,0.7989,5245200008.0
2008-08-25 07:30:00,0.79885,0.79925,0.79835,0.7984,4974200002.0
2008-08-25 08:00:00,0.7984,0.79895,0.7983,0.7987,2493000000.0
2008-08-25 08:30:00,0.79865,0.79935,0.79865,0.79915,3016300000.0
2008-08-25 09:00:00,0.79915,0.79925,0.7982,0.7989,4246000000.0
2008-08-25 09:30:00,0.7989,0.79915,0.79845,0.79855,2626299998.0
2008-08-25 10:00:00,0.79855,0.79875,0.79805,0.79835,2317700001.0
2008-08-25 10:30:00,0.79835,0.7984,0.79785,0.798,1703800000.0
2008-08-25 11:00:00,0.79795,0.7982,0.79755,0.7978,1402600000.0
2008-08-25 11:30:00,0.7978,0.7981,0.79705,0.7978,3455900000.0
2008-08-25 12:00:00,0.7978,0.79875,0.79765,0.7985,3748300003.0
2008-08-25 12:30:00,0.7985,0.7987,0.7981,0.7981,3075600000.0
2008-08-25 13:00:00,0.7981,0.79835,0.7978,0.79785,2450700000.0
2008-08-25 13:30:00,0.79785,0.79805,0.7973,0.79735,2147400000.0
2008-08-25 14:00:00,0.7974,0.7975,0.79655,0.79705,4850600004.0
2008-08-25 14:30:00,0.7971,0.79805,0.79705,0.79745,4345700000.0
2008-08-25 15:00:00,0.79755,0.7979,0.7973,0.79745,2616600000.0
2008-08-25 15:30:00,0.79745,0.79795,0.79742,0.7978,4461099996.0
2008-08-25 16:00:00,0.7978,0.79795,0.79745,0.79765,4758599998.0
2008-08-25 16:30:00,0.79765,0.7983,0.7975,0.7976,3198800000.0
2008-08-25 17:00:00,0.7976,0.79775,0.79705,0.79725,3323100004.0
2008-08-25 17:30:00,0.79725,0.79735,0.7962,0.79635,4454900002.0
2008-08-25 18:00:00,0.7963,0.7967,0.79615,0.7964,5190099999.0
2008-08-25 18:30:00,0.79635,0.79675,0.7962,0.79665,3496599998.0
2008-08-25 19:00:00,0.7967,0.79675,0.796,0.79615,3585500000.0
2008-08-25 19:30:00,0.79615,0.79675,0.796,0.7962,4056100001.0
2008-08-25 20:00:00,0.7962,0.79665,0.796,0.7965,2780000001.0
2008-08-25 20:30:00,0.7965,0.797,0.7964,0.7967,1867800000.0
2008-08-25 21:00:00,0.7967,0.7969,0.79645,0.79665,1571800000.0
2008-08-25 21:30:00,0.7967,0.7967,0.79645,0.7967,1135600000.0
2008-08-25 22:00:00,0.7967,0.79685,0.7964,0.79645,848000000.0
2008-08-25 22:30:00,0.7964,0.79655,0.79605,0.79605,868000000.0
2008-08-25 23:00:00,0.79605,0.7963,0.79595,0.79615,608000000.0
2008-08-25 23:30:00,0.79615,0.79635,0.796,0.7962,259500000.0
2008-08-26 00:00:00,0.7962,0.79635,0.796,0.7962,414500000.0
2008-08-26 00:30:00,0.7962,0.79645,0.79615,0.7964,504300000.0
2008-08-26 01:00:00,0.7964,0.7966,0.79615,0.7966,608600000.0
2008-08-26 01:30:00,0.7966,0.79745,0.7962,0.79645,3007100001.0
2008-08-26 02:00:00,0.7965,0.7968,0.7962,0.79645,1573699999.0
2008-08-26 02:30:00,0.7965,0.7968,0.79615,0.79645,1851100000.0
2008-08-26 03:00:00,0.79645,0.79675,0.7962,0.79655,2109300000.0
2008-08-26 03:30:00,0.79655,0.7969,0.7964,0.7967,1606300000.0
2008-08-26 04:00:00,0.79675,0.79675,0.79635,0.79655,1934400000.0
2008-08-26 04:30:00,0.79655,0.797,0.7964,0.79695,1833100000.0
2008-08-26 05:00:00,0.79695,0.79725,0.79665,0.7968,1812200000.0
2008-08-26 05:30:00,0.7968,0.7968,0.7964,0.7965,1821100000.0
2008-08-26 06:00:00,0.7965,0.7968,0.79635,0.7966,1651900000.0
2008-08-26 06:30:00,0.79665,0.7974,0.7966,0.7971,2199700000.0
2008-08-26 07:00:00,0.7971,0.79735,0.7964,0.79645,3247099999.0
2008-08-26 07:30:00,0.7965,0.79675,0.79615,0.7965,3710200000.0
2008-08-26 08:00:00,0.7965,0.79685,0.7961,0.7964,5571899998.0
2008-08-26 08:30:00,0.79645,0.7966,0.79605,0.7963,9357500000.0
2008-08-26 09:00:00,0.7963,0.79705,0.7962,0.7969,12726199998.0
2008-08-26 09:30:00,0.7969,0.7974,0.7961,0.79615,11881900001.0
2008-08-26 10:00:00,0.79615,0.79625,0.7939,0.79475,17884799999.0
2008-08-26 10:30:00,0.7947,0.7952,0.7942,0.79445,11783000000.0
2008-08-26 11:00:00,0.79445,0.79595,0.7943,0.7953,11266166804.0
2008-08-26 11:30:00,0.7953,0.7959,0.7949,0.7955,11176500002.0
2008-08-26 12:00:00,0.7955,0.79585,0.7949,0.7954,7984699998.0
2008-08-26 12:30:00,0.7954,0.79575,0.79505,0.7953,4499800000.0
2008-08-26 13:00:00,0.7953,0.79535,0.7946,0.79465,5492699998.0
2008-08-26 13:30:00,0.79465,0.7953,0.79395,0.7948,5113835004.0
2008-08-26 14:00:00,0.79485,0.7957,0.79485,0.79525,3724599997.0
2008-08-26 14:30:00,0.7953,0.79635,0.7951,0.79605,4696792473.0
2008-08-26 15:00:00,0.79605,0.7969,0.79585,0.7967,6265392197.0
2008-08-26 15:30:00,0.79665,0.7972,0.7958,0.796,7562300002.0
2008-08-26 16:00:00,0.79605,0.7967,0.7956,0.79635,9254799998.0
2008-08-26 16:30:00,0.79645,0.7971,0.796,0.79685,6031399999.0
2008-08-26 17:00:00,0.79675,0.7978,0.7967,0.7975,4174500000.0
2008-08-26 17:30:00,0.7975,0.79795,0.79725,0.7973,5031299997.0
2008-08-26 18:00:00,0.7973,0.7977,0.79695,0.79705,7257000005.0
2008-08-26 18:30:00,0.79705,0.7972,0.79625,0.7965,5259899998.0
2008-08-26 19:00:00,0.7965,0.7966,0.796,0.7965,3885700000.0
2008-08-26 19:30:00,0.7965,0.7965,0.7959,0.7962,3210400000.0
2008-08-26 20:00:00,0.79615,0.79645,0.79595,0.7963,3173800001.0
2008-08-26 20:30:00,0.79635,0.79685,0.79625,0.7965,2016500000.0
2008-08-26 21:00:00,0.79655,0.79695,0.7964,0.7965,1802300000.0
2008-08-26 21:30:00,0.7965,0.79655,0.7962,0.79655,989600000.0
2008-08-26 22:00:00,0.7965,0.7966,0.79606,0.79655,552875500.0
2008-08-26 22:30:00,0.7965,0.7966,0.79615,0.7965,817895000.0
2008-08-26 23:00:00,0.7965,0.7965,0.796,0.7963,543775500.0
2008-08-26 23:30:00,0.7963,0.79685,0.7963,0.7966,595863250.0
2008-08-27 00:00:00,0.7966,0.79685,0.7963,0.79685,873300000.0
2008-08-27 00:30:00,0.79685,0.79705,0.7963,0.79635,828300000.0
2008-08-27 01:00:00,0.79635,0.79655,0.7963,0.79635,976600000.0
2008-08-27 01:30:00,0.79635,0.79655,0.7963,0.7963,948300000.0
2008-08-27 02:00:00,0.7963,0.7973,0.7961,0.79715,4863563251.0
2008-08-27 02:30:00,0.79715,0.79735,0.79685,0.7971,4799999995.0
2008-08-27 03:00:00,0.7971,0.798,0.7967,0.7968,4369100000.0
2008-08-27 03:30:00,0.7968,0.79745,0.7966,0.79695,2944952753.0
2008-08-27 04:00:00,0.79695,0.7973,0.79685,0.79715,2708899999.0
2008-08-27 04:30:00,0.7971,0.7975,0.7968,0.7969,2434900000.0
2008-08-27 05:00:00,0.7969,0.79745,0.7967,0.797,2738165000.0
2008-08-27 05:30:00,0.797,0.798,0.7969,0.79765,4991400001.0
2008-08-27 06:00:00,0.79765,0.7978,0.79725,0.79725,1371700000.0
2008-08-27 06:30:00,0.7973,0.7976,0.79675,0.79685,2454800000.0
2008-08-27 07:00:00,0.7969,0.7971,0.7963,0.7971,2114900000.0
2008-08-27 07:30:00,0.7971,0.7974,0.79675,0.79735,3744600000.0
2008-08-27 08:00:00,0.79735,0.7978,0.7971,0.79755,2953375500.0
2008-08-27 08:30:00,0.79755,0.7983,0.7969,0.79765,4518575500.0
2008-08-27 09:00:00,0.7976,0.79805,0.79725,0.7978,4018052752.0
2008-08-27 09:30:00,0.79775,0.79845,0.79715,0.79845,8108187752.0
2008-08-27 10:00:00,0.79845,0.7985,0.79785,0.79825,8942099998.0
2008-08-27 10:30:00,0.79825,0.79835,0.7975,0.7976,5564900000.0
2008-08-27 11:00:00,0.79765,0.7979,0.7975,0.79785,1986367500.0
2008-08-27 11:30:00,0.79785,0.79795,0.79725,0.79785,2662813999.0
2008-08-27 12:00:00,0.79785,0.79815,0.7974,0.798,6391414001.0
2008-08-27 12:30:00,0.798,0.7996,0.7979,0.7994,10829400004.0
2008-08-27 13:00:00,0.7994,0.7997,0.79905,0.7991,9061449014.0
2008-08-27 13:30:00,0.7991,0.7994,0.7986,0.79935,4061351988.0
2008-08-27 14:00:00,0.79935,0.8,0.7992,0.7994,5494000002.0
2008-08-27 14:30:00,0.79945,0.7995,0.7979,0.79835,9805565009.0
2008-08-27 15:00:00,0.79835,0.79925,0.7983,0.799,5611499999.0
2008-08-27 15:30:00,0.79905,0.79945,0.79855,0.7993,5481600001.0
2008-08-27 16:00:00,0.79925,0.79935,0.79845,0.7991,10190700024.0
2008-08-27 16:30:00,0.7991,0.8,0.79885,0.79995,7981199998.0
2008-08-27 17:00:00,0.79995,0.8022,0.79985,0.802,9288269998.0
2008-08-27 17:30:00,0.802,0.803,0.80135,0.8016,10482512145.0
2008-08-27 18:00:00,0.80155,0.80195,0.8012,0.80135,4822799962.0
2008-08-27 18:30:00,0.80135,0.80185,0.80125,0.80175,4504700000.0
2008-08-27 19:00:00,0.8018,0.80235,0.8016,0.8022,4048700000.0
2008-08-27 19:30:00,0.80225,0.80245,0.80205,0.80245,2980900006.0
2008-08-27 20:00:00,0.80245,0.8026,0.802,0.8024,3311999994.0
2008-08-27 20:30:00,0.8024,0.80275,0.8023,0.8026,1710100002.0
2008-08-27 21:00:00,0.8026,0.80275,0.8022,0.80265,1978600001.0
2008-08-27 21:30:00,0.80265,0.803,0.8022,0.8023,3205600002.0
2008-08-27 22:00:00,0.80235,0.80255,0.80215,0.8025,6459399974.0
2008-08-27 22:30:00,0.8025,0.80265,0.80195,0.80215,2908299998.0
2008-08-27 23:00:00,0.80215,0.8026,0.8019,0.802,1567700000.0
2008-08-27 23:30:00,0.802,0.8022,0.80176,0.8022,716000000.0
2008-08-28 00:00:00,0.80215,0.8025,0.8021,0.8021,1979600000.0
2008-08-28 00:30:00,0.8022,0.8023,0.8018,0.8021,1169300000.0
2008-08-28 01:00:00,0.80215,0.80215,0.80175,0.80195,3018100095.0
2008-08-28 01:30:00,0.80195,0.8027,0.80175,0.8027,2576549032.0
2008-08-28 02:00:00,0.8027,0.8055,0.80255,0.8048,5027500007.0
2008-08-28 02:30:00,0.80475,0.80505,0.8044,0.8047,3481600001.0
2008-08-28 03:00:00,0.8047,0.8051,0.8044,0.80505,3780800001.0
2008-08-28 03:30:00,0.80505,0.8059,0.80465,0.8058,4759400002.0
2008-08-28 04:00:00,0.80575,0.8059,0.80495,0.80515,3737800000.0
2008-08-28 04:30:00,0.8052,0.80525,0.8049,0.80495,2891300000.0
2008-08-28 05:00:00,0.80495,0.8052,0.80455,0.80495,2076400001.0
2008-08-28 05:30:00,0.80495,0.80525,0.8047,0.8052,2211300000.0
2008-08-28 06:00:00,0.8052,0.8053,0.8043,0.8046,3339382000.0
2008-08-28 06:30:00,0.8046,0.80475,0.80435,0.80475,2205023000.0
2008-08-28 07:00:00,0.8047,0.80525,0.8046,0.80495,3823999998.0
2008-08-28 07:30:00,0.80495,0.8055,0.80435,0.8055,3241839850.0
2008-08-28 08:00:00,0.80545,0.80595,0.80435,0.8046,4337653007.0
2008-08-28 08:30:00,0.8046,0.8053,0.80435,0.80435,6084269002.0
2008-08-28 09:00:00,0.80435,0.8048,0.8043,0.80455,13244597997.0
2008-08-28 09:30:00,0.80455,0.8046,0.80305,0.8041,13250171993.0
2008-08-28 10:00:00,0.80415,0.8044,0.80375,0.80405,6851700001.0
2008-08-28 10:30:00,0.80405,0.8042,0.8028,0.80285,7356329006.0
2008-08-28 11:00:00,0.8028,0.80455,0.8028,0.80395,8204597508.0
2008-08-28 11:30:00,0.80395,0.8041,0.8035,0.8038,8033700009.0
2008-08-28 12:00:00,0.80395,0.80555,0.80395,0.80515,7570200000.0
2008-08-28 12:30:00,0.80515,0.80525,0.8043,0.80495,7230499995.0
2008-08-28 13:00:00,0.80495,0.805,0.80425,0.8043,6424999982.0
2008-08-28 13:30:00,0.8043,0.8051,0.80405,0.80495,8874199982.0
2008-08-28 14:00:00,0.80495,0.8051,0.80385,0.80385,8713799982.0
2008-08-28 14:30:00,0.8039,0.8047,0.8035,0.8046,9948780999.0
2008-08-28 15:00:00,0.8046,0.80565,0.80425,0.80525,10848700007.0
2008-08-28 15:30:00,0.80525,0.8053,0.80365,0.804,14580500001.0
2008-08-28 16:00:00,0.804,0.8057,0.80385,0.8053,12755400003.0
2008-08-28 16:30:00,0.80525,0.80525,0.80405,0.8048,12991700001.0
2008-08-28 17:00:00,0.80475,0.80485,0.80385,0.8041,9914900016.0
2008-08-28 17:30:00,0.8041,0.8047,0.8032,0.804,11926211018.0
2008-08-28 18:00:00,0.80405,0.8047,0.8039,0.80465,8190200002.0
2008-08-28 18:30:00,0.80465,0.80485,0.80445,0.80455,5143700000.0
2008-08-28 19:00:00,0.80455,0.80485,0.8039,0.8046,10173700005.0
2008-08-28 19:30:00,0.8046,0.8048,0.8043,0.8043,5247300037.0
2008-08-28 20:00:00,0.8043,0.80485,0.80415,0.8043,5072300001.0
2008-08-28 20:30:00,0.8043,0.8043,0.8036,0.804,7390699969.0
2008-08-28 21:00:00,0.804,0.8042,0.8029,0.80335,6146800030.0
2008-08-28 21:30:00,0.80335,0.8038,0.80315,0.8034,2183600000.0
2008-08-28 22:00:00,0.8034,0.8034,0.8028,0.80295,2408061004.0
2008-08-28 22:30:00,0.80305,0.8039,0.8028,0.8037,1970137001.0
2008-08-28 23:00:00,0.80365,0.8041,0.80351,0.80385,3181400004.0
2008-08-28 23:30:00,0.8038,0.8042,0.80355,0.8037,1883600011.0
2008-08-29 00:00:00,0.8037,0.8039,0.80335,0.8038,2122800044.0
2008-08-29 00:30:00,0.8038,0.80415,0.8038,0.8039,1601800000.0
2008-08-29 01:00:00,0.804,0.80445,0.80375,0.80425,2256700007.0
2008-08-29 01:30:00,0.80425,0.8044,0.8037,0.8038,3040800000.0
2008-08-29 02:00:00,0.8038,0.80445,0.8037,0.8041,2538199997.0
2008-08-29 02:30:00,0.80415,0.8043,0.8033,0.8037,8682000009.0
2008-08-29 03:00:00,0.8037,0.8041,0.80355,0.80375,5050900068.0
2008-08-29 03:30:00,0.8038,0.80475,0.8038,0.8046,7324500031.0
2008-08-29 04:00:00,0.80465,0.8051,0.80455,0.805,5694700006.0
2008-08-29 04:30:00,0.80495,0.80505,0.80475,0.8049,3601300000.0
2008-08-29 05:00:00,0.8049,0.805,0.8046,0.80465,5118800039.0
2008-08-29 05:30:00,0.80465,0.8049,0.80445,0.80485,2887299986.0
2008-08-29 06:00:00,0.8049,0.8053,0.80475,0.805,6451799986.0
2008-08-29 06:30:00,0.80495,0.8051,0.80465,0.8047,2541800005.0
2008-08-29 07:00:00,0.80475,0.80475,0.80435,0.80465,2122500000.0
2008-08-29 07:30:00,0.80465,0.8055,0.80465,0.8054,3297400000.0
2008-08-29 08:00:00,0.8054,0.8062,0.80485,0.8062,3228847571.0
2008-08-29 08:30:00,0.8062,0.8068,0.80605,0.80615,5048913956.0
2008-08-29 09:00:00,0.80615,0.80675,0.80585,0.80655,4420899995.0
2008-08-29 09:30:00,0.80655,0.8068,0.80585,0.80605,3956800000.0
2008-08-29 10:00:00,0.8061,0.8066,0.8059,0.80615,6681250000.0
2008-08-29 10:30:00,0.8062,0.8065,0.80565,0.80565,5143000000.0
2008-08-29 11:00:00,0.80565,0.8058,0.8041,0.80445,7611004000.0
2008-08-29 11:30:00,0.8045,0.80565,0.8044,0.8055,8520299995.0
2008-08-29 12:00:00,0.8055,0.8064,0.80535,0.8063,6024600000.0
2008-08-29 12:30:00,0.8063,0.80635,0.8049,0.80495,6516459000.0
2008-08-29 13:00:00,0.80495,0.8055,0.80475,0.80515,5431500000.0
2008-08-29 13:30:00,0.8051,0.8059,0.8051,0.80575,5434299999.0
2008-08-29 14:00:00,0.8058,0.806,0.80485,0.8049,6895399998.0
2008-08-29 14:30:00,0.80495,0.8054,0.80435,0.8049,9317066998.0
2008-08-29 15:00:00,0.8049,0.8058,0.8049,0.80565,6627700000.0
2008-08-29 15:30:00,0.80565,0.80605,0.80515,0.8056,11895899999.0
2008-08-29 16:00:00,0.8056,0.8066,0.8054,0.8065,10883300001.0
2008-08-29 16:30:00,0.8065,0.8075,0.80625,0.8072,10336799999.0
2008-08-29 17:00:00,0.80715,0.80725,0.8057,0.80605,9948137145.0
2008-08-29 17:30:00,0.80605,0.8064,0.8053,0.8063,9651800003.0
2008-08-29 18:00:00,0.8063,0.80665,0.80525,0.8055,6559499998.0
2008-08-29 18:30:00,0.8055,0.80585,0.80505,0.80555,4750699999.0
2008-08-29 19:00:00,0.80555,0.8059,0.8049,0.80515,3549099998.0
2008-08-29 19:30:00,0.80515,0.8055,0.8045,0.80485,3499695000.0
2008-08-29 20:00:00,0.8049,0.80565,0.8048,0.8054,2119600000.0
2008-08-29 20:30:00,0.8054,0.8056,0.80505,0.80505,1214300000.0
2008-08-29 21:00:00,0.80505,0.80525,0.8048,0.8051,1521700003.0
2008-08-29 21:30:00,0.8051,0.8051,0.8045,0.80475,1449700000.0
2008-08-29 22:00:00,0.8048,0.8049,0.80426,0.8047,951900000.0
2008-08-29 22:30:00,0.8047,0.8057,0.80465,0.8056,5128499976.0
2008-08-31 23:00:00,0.8094,0.81155,0.8093,0.8115,18598500293.0
2008-08-31 23:30:00,0.8115,0.8115,0.8108,0.8113,9130800188.0
2008-09-01 00:00:00,0.81145,0.8137,0.8113,0.8129,2636599999.0
2008-09-01 00:30:00,0.81295,0.813,0.8115,0.8115,2754500000.0
2008-09-01 01:00:00,0.81155,0.81185,0.8111,0.8112,1507600000.0
2008-09-01 01:30:00,0.8112,0.8114,0.8108,0.81115,2168400000.0
2008-09-01 02:00:00,0.81115,0.8113,0.8105,0.8112,3812300000.0
2008-09-01 02:30:00,0.81125,0.8118,0.81045,0.811,6007600005.0
2008-09-01 03:00:00,0.811,0.8119,0.81045,0.81115,6504200000.0
2008-09-01 03:30:00,0.81115,0.81115,0.81035,0.81055,4427799998.0
2008-09-01 04:00:00,0.8105,0.81095,0.8102,0.8108,3215400000.0
2008-09-01 04:30:00,0.81075,0.811,0.8101,0.8101,2234900000.0
2008-09-01 05:00:00,0.81015,0.8111,0.8101,0.81095,2422800000.0
2008-09-01 05:30:00,0.81095,0.81255,0.8109,0.81175,3631600000.0
2008-09-01 06:00:00,0.81175,0.8119,0.8106,0.81075,2254599999.0
2008-09-01 06:30:00,0.81075,0.8119,0.8106,0.8115,1901800000.0
2008-09-01 07:00:00,0.8115,0.81155,0.8109,0.8112,2287500001.0
2008-09-01 07:30:00,0.81125,0.81215,0.8112,0.8114,1768400000.0
2008-09-01 08:00:00,0.81135,0.81255,0.8109,0.8112,3526400001.0
2008-09-01 08:30:00,0.8112,0.8118,0.81045,0.81075,4729900000.0
2008-09-01 09:00:00,0.81075,0.8112,0.8104,0.8107,8981700000.0
2008-09-01 09:30:00,0.8107,0.8121,0.8105,0.8117,13185100000.0
2008-09-01 10:00:00,0.8117,0.8123,0.8107,0.8122,10451500001.0
2008-09-01 10:30:00,0.8122,0.81265,0.8115,0.81155,12976700001.0
2008-09-01 11:00:00,0.81155,0.8118,0.81135,0.8116,7035400000.0
2008-09-01 11:30:00,0.8116,0.81175,0.81105,0.81125,7863399999.0
2008-09-01 12:00:00,0.81125,0.8124,0.81125,0.812,10179800007.0
2008-09-01 12:30:00,0.812,0.8123,0.81095,0.81095,10692000000.0
2008-09-01 13:00:00,0.81095,0.81145,0.8104,0.81085,11388132000.0
2008-09-01 13:30:00,0.8108,0.81195,0.81075,0.81185,9431100000.0
2008-09-01 14:00:00,0.81185,0.81195,0.8112,0.8113,9031700000.0
2008-09-01 14:30:00,0.8113,0.81135,0.8108,0.81115,7536000000.0
2008-09-01 15:00:00,0.81115,0.8116,0.81045,0.81055,13040700001.0
2008-09-01 15:30:00,0.81055,0.8107,0.80935,0.81015,11670439998.0
2008-09-01 16:00:00,0.81015,0.81025,0.80905,0.8092,8365000001.0
2008-09-01 16:30:00,0.8092,0.8111,0.809,0.8111,6577000000.0
2008-09-01 17:00:00,0.8111,0.81185,0.81035,0.8113,6887200002.0
2008-09-01 17:30:00,0.8113,0.8116,0.81055,0.8108,6089800000.0
2008-09-01 18:00:00,0.81075,0.81105,0.81025,0.81075,2598800000.0
2008-09-01 18:30:00,0.8108,0.81095,0.81,0.8103,2288700000.0
2008-09-01 19:00:00,0.8103,0.8107,0.81015,0.8107,2923299968.0
2008-09-01 19:30:00,0.8107,0.811,0.8104,0.81095,1527599999.0
2008-09-01 20:00:00,0.81095,0.8111,0.8105,0.8107,4480800036.0
2008-09-01 20:30:00,0.8107,0.8108,0.81035,0.81065,2273400003.0
2008-09-01 21:00:00,0.8107,0.8107,0.8101,0.8105,1863000002.0
2008-09-01 21:30:00,0.8105,0.8108,0.8103,0.8108,681500000.0
2008-09-01 22:00:00,0.81065,0.8109,0.81018,0.8106,1466500001.0
2008-09-01 22:30:00,0.81075,0.81155,0.81055,0.81125,1457399993.0
2008-09-01 23:00:00,0.81125,0.81125,0.81075,0.81095,1561200002.0
2008-09-01 23:30:00,0.81105,0.81112,0.81045,0.8106,2751099989.0
2008-09-02 00:00:00,0.8106,0.8163,0.8104,0.8162,5512700009.0
2008-09-02 00:30:00,0.8162,0.8162,0.81305,0.81385,6982700021.0
2008-09-02 01:00:00,0.81385,0.81545,0.8136,0.8147,3304600001.0
2008-09-02 01:30:00,0.8147,0.8153,0.81355,0.81375,4009700000.0
2008-09-02 02:00:00,0.81375,0.81395,0.8133,0.8134,4831299992.0
2008-09-02 02:30:00,0.8134,0.8134,0.81255,0.81275,7334400015.0
2008-09-02 03:00:00,0.81275,0.81375,0.8125,0.8133,6845099998.0
2008-09-02 03:30:00,0.8133,0.8137,0.813,0.81365,3974600006.0
2008-09-02 04:00:00,0.81365,0.81485,0.8136,0.81415,4231900002.0
2008-09-02 04:30:00,0.81415,0.81435,0.8137,0.8141,3402200003.0
2008-09-02 05:00:00,0.81425,0.81455,0.81385,0.8145,1907400000.0
2008-09-02 05:30:00,0.8145,0.8146,0.8139,0.8142,2186900000.0
2008-09-02 06:00:00,0.8142,0.81429,0.81345,0.8135,1470500000.0
2008-09-02 06:30:00,0.8136,0.81455,0.8135,0.8138,2963200000.0
2008-09-02 07:00:00,0.8138,0.8143,0.81345,0.8135,3983000000.0
2008-09-02 07:30:00,0.8135,0.8139,0.8132,0.81385,3501600000.0
2008-09-02 08:00:00,0.8139,0.814,0.8129,0.8131,5368300000.0
2008-09-02 08:30:00,0.8131,0.8136,0.81225,0.81235,9216830498.0
2008-09-02 09:00:00,0.8124,0.81325,0.8117,0.8132,11954680004.0
2008-09-02 09:30:00,0.8132,0.8132,0.81115,0.8114,8554500004.0
2008-09-02 10:00:00,0.8114,0.81245,0.81105,0.81195,9642799998.0
2008-09-02 10:30:00,0.81195,0.813,0.81135,0.8122,10440499997.0
2008-09-02 11:00:00,0.81215,0.8137,0.81185,0.81345,16243200010.0
2008-09-02 11:30:00,0.8134,0.8141,0.81275,0.8133,18033300012.0
2008-09-02 12:00:00,0.8133,0.81385,0.8131,0.8135,8746299998.0
2008-09-02 12:30:00,0.8135,0.8141,0.8134,0.81345,5619399996.0
2008-09-02 13:00:00,0.81345,0.81385,0.8131,0.81315,6694399994.0
2008-09-02 13:30:00,0.81315,0.8134,0.8128,0.8132,8491399999.0
2008-09-02 14:00:00,0.8132,0.8132,0.81215,0.81255,9167824996.0
2008-09-02 14:30:00,0.8126,0.8138,0.81225,0.81365,11095300003.0
2008-09-02 15:00:00,0.81365,0.81385,0.81305,0.8131,10310599999.0
2008-09-02 15:30:00,0.81305,0.81355,0.8127,0.81315,8918400006.0
2008-09-02 16:00:00,0.8132,0.8137,0.81265,0.81355,12005099996.0
2008-09-02 16:30:00,0.81355,0.8138,0.81275,0.8129,11969999999.0
2008-09-02 17:00:00,0.81285,0.8137,0.81285,0.81355,7541699997.0
2008-09-02 17:30:00,0.8136,0.81385,0.81315,0.8134,8229900000.0
2008-09-02 18:00:00,0.8134,0.81475,0.81325,0.8147,6114999996.0
2008-09-02 18:30:00,0.8147,0.8152,0.8144,0.81465,5636300000.0
2008-09-02 19:00:00,0.81465,0.8149,0.81425,0.81425,4563800000.0
2008-09-02 19:30:00,0.81425,0.8143,0.8139,0.814,3967100000.0
2008-09-02 20:00:00,0.814,0.81435,0.8132,0.81375,6272323000.0
2008-09-02 20:30:00,0.8138,0.81435,0.81345,0.81425,4251200000.0
2008-09-02 21:00:00,0.8143,0.8145,0.81405,0.8143,3185400000.0
2008-09-02 21:30:00,0.8143,0.81435,0.81385,0.8141,2530500002.0
2008-09-02 22:00:00,0.8141,0.8145,0.814,0.8141,1977400003.0
2008-09-02 22:30:00,0.8141,0.8143,0.8137,0.81385,2333700000.0
2008-09-02 23:00:00,0.8138,0.81465,0.8136,0.8143,2810799996.0
2008-09-02 23:30:00,0.81435,0.81435,0.81385,0.8141,1905700008.0
2008-09-03 00:00:00,0.8141,0.8146,0.81385,0.81435,1466599999.0
2008-09-03 00:30:00,0.81435,0.8149,0.81415,0.8146,1466000001.0
2008-09-03 01:00:00,0.81455,0.8147,0.8142,0.8145,3263299996.0
2008-09-03 01:30:00,0.8145,0.8146,0.8138,0.81385,2494200000.0
2008-09-03 02:00:00,0.81385,0.8143,0.8134,0.81375,5026999991.0
2008-09-03 02:30:00,0.81375,0.8142,0.8136,0.8141,4357599999.0
2008-09-03 03:00:00,0.8141,0.81425,0.8137,0.814,4910999992.0
2008-09-03 03:30:00,0.814,0.81425,0.8134,0.81415,4172299996.0
2008-09-03 04:00:00,0.81415,0.81415,0.81375,0.8141,2454899997.0
2008-09-03 04:30:00,0.8141,0.81415,0.8135,0.8138,3738999998.0
2008-09-03 05:00:00,0.8138,0.8138,0.81335,0.81345,2646699995.0
2008-09-03 05:30:00,0.8134,0.81375,0.8134,0.8135,3127100000.0
2008-09-03 06:00:00,0.8135,0.8158,0.8133,0.81435,12374999999.0
2008-09-03 06:30:00,0.81435,0.8148,0.8136,0.8146,12990199996.0
2008-09-03 07:00:00,0.8146,0.8149,0.81375,0.8149,10828500005.0
2008-09-03 07:30:00,0.8149,0.815,0.81415,0.8145,10915700003.0
2008-09-03 08:00:00,0.8145,0.8149,0.8138,0.8141,5709599999.0
2008-09-03 08:30:00,0.8143,0.8152,0.8138,0.8147,12432799997.0
2008-09-03 09:00:00,0.8147,0.8148,0.81395,0.81405,13874200001.0
2008-09-03 09:30:00,0.814,0.81515,0.8135,0.8149,15593456994.0
2008-09-03 10:00:00,0.8149,0.81545,0.81425,0.8149,13362500014.0
2008-09-03 10:30:00,0.8149,0.8149,0.81285,0.81285,13543234021.0
2008-09-03 11:00:00,0.8128,0.8137,0.8122,0.81285,9205800002.0
2008-09-03 11:30:00,0.81285,0.8136,0.81245,0.81285,7037299999.0
2008-09-03 12:00:00,0.81285,0.8136,0.8126,0.81325,9030599995.0
2008-09-03 12:30:00,0.81325,0.8139,0.813,0.81345,6361100001.0
2008-09-03 13:00:00,0.81345,0.81365,0.81285,0.8133,6700800000.0
2008-09-03 13:30:00,0.8133,0.8136,0.81265,0.81335,6653699999.0
2008-09-03 14:00:00,0.81335,0.8136,0.81275,0.81355,7606399993.0
2008-09-03 14:30:00,0.81355,0.81375,0.8129,0.8135,7625700000.0
2008-09-03 15:00:00,0.8135,0.8145,0.8133,0.81435,8741400008.0
2008-09-03 15:30:00,0.81435,0.8144,0.81315,0.8136,11112500001.0
2008-09-03 16:00:00,0.81365,0.81415,0.81295,0.81295,10078700004.0
2008-09-03 16:30:00,0.81295,0.8142,0.81285,0.8139,9763200004.0
2008-09-03 17:00:00,0.8139,0.8145,0.81365,0.8143,7340399999.0
2008-09-03 17:30:00,0.8143,0.81475,0.8141,0.81415,11322199995.0
2008-09-03 18:00:00,0.81415,0.81535,0.8141,0.8145,10247899996.0
2008-09-03 18:30:00,0.8145,0.81595,0.81445,0.8159,6747400004.0
2008-09-03 19:00:00,0.8159,0.81725,0.8159,0.8171,5263500000.0
2008-09-03 19:30:00,0.8171,0.8172,0.8166,0.8166,4132200000.0
2008-09-03 20:00:00,0.8166,0.81695,0.8162,0.81635,5788400003.0
2008-09-03 20:30:00,0.81635,0.8164,0.8159,0.816,4149800000.0
2008-09-03 21:00:00,0.816,0.8162,0.81555,0.8161,2824400000.0
2008-09-03 21:30:00,0.8161,0.81615,0.8157,0.816,1802499999.0
2008-09-03 22:00:00,0.816,0.81615,0.8153,0.81535,2398700004.0
2008-09-03 22:30:00,0.8153,0.8161,0.81525,0.8159,1820300002.0
2008-09-03 23:00:00,0.8158,0.8165,0.8156,0.8164,3405199978.0
2008-09-03 23:30:00,0.8165,0.8166,0.81605,0.8163,2487599980.0
2008-09-04 00:00:00,0.8163,0.8167,0.8161,0.8166,2365700003.0
2008-09-04 00:30:00,0.8166,0.817,0.8164,0.8168,3909699999.0
2008-09-04 01:00:00,0.8168,0.8171,0.81625,0.81685,4516400005.0
2008-09-04 01:30:00,0.81685,0.8187,0.8168,0.8178,9284899991.0
2008-09-04 02:00:00,0.8178,0.8181,0.81755,0.81765,2872400000.0
2008-09-04 02:30:00,0.81765,0.8178,0.81705,0.8171,3097399998.0
2008-09-04 03:00:00,0.8171,0.8173,0.81625,0.8166,3466200000.0
2008-09-04 03:30:00,0.8166,0.8173,0.8159,0.8172,5319299994.0
2008-09-04 04:00:00,0.81725,0.81735,0.81655,0.81665,4610800000.0
2008-09-04 04:30:00,0.81665,0.81695,0.81645,0.8166,2662500000.0
2008-09-04 05:00:00,0.8166,0.81735,0.8166,0.817,3438800001.0
2008-09-04 05:30:00,0.81705,0.8177,0.8168,0.81725,2918800000.0
2008-09-04 06:00:00,0.81735,0.81805,0.8171,0.81745,3281400000.0
2008-09-04 06:30:00,0.8174,0.8177,0.81625,0.8165,5164699996.0
2008-09-04 07:00:00,0.8165,0.8167,0.81595,0.81605,2486900000.0
2008-09-04 07:30:00,0.81605,0.8165,0.8159,0.8164,3715599990.0
2008-09-04 08:00:00,0.81645,0.8165,0.81515,0.81555,7992600016.0
2008-09-04 08:30:00,0.81555,0.8159,0.815,0.8157,9445988986.0
2008-09-04 09:00:00,0.8157,0.8162,0.81505,0.8152,20377364987.0
2008-09-04 09:30:00,0.8152,0.816,0.8146,0.8158,20097671003.0
2008-09-04 10:00:00,0.8158,0.81605,0.8144,0.8144,18000299995.0
2008-09-04 10:30:00,0.8144,0.8147,0.8135,0.81415,20380896990.0
2008-09-04 11:00:00,0.81415,0.81425,0.81365,0.81425,14508600007.0
2008-09-04 11:30:00,0.81425,0.8148,0.8142,0.81445,16289600002.0
2008-09-04 12:00:00,0.81445,0.81455,0.8136,0.81415,8847400011.0
2008-09-04 12:30:00,0.81415,0.8149,0.8133,0.8142,7730300005.0
2008-09-04 13:00:00,0.8142,0.8142,0.81175,0.8123,10166163013.0
2008-09-04 13:30:00,0.8123,0.8127,0.812,0.8122,5989100000.0
2008-09-04 14:00:00,0.8122,0.8133,0.81215,0.81295,7654200011.0
2008-09-04 14:30:00,0.81295,0.8135,0.8107,0.81205,20978000112.0
2008-09-04 15:00:00,0.8121,0.813,0.8119,0.8123,9924000000.0
2008-09-04 15:30:00,0.8123,0.8127,0.81185,0.8122,9500100000.0
2008-09-04 16:00:00,0.81215,0.8123,0.8112,0.8115,12582300002.0
2008-09-04 16:30:00,0.8115,0.8125,0.8103,0.81135,11286500001.0
2008-09-04 17:00:00,0.81135,0.81282,0.811,0.81165,5761799994.0
2008-09-04 17:30:00,0.81165,0.81175,0.8108,0.8117,3642467495.0
2008-09-04 18:00:00,0.81165,0.8119,0.81015,0.81025,4489900002.0
2008-09-04 18:30:00,0.8103,0.8105,0.8098,0.81015,3553017500.0
2008-09-04 19:00:00,0.81015,0.8104,0.80995,0.8103,3280900000.0
2008-09-04 19:30:00,0.8103,0.81075,0.80995,0.81025,5063300001.0
2008-09-04 20:00:00,0.81025,0.81075,0.8098,0.81025,5144306252.0
2008-09-04 20:30:00,0.81035,0.8104,0.80935,0.80985,4568098749.0
2008-09-04 21:00:00,0.80985,0.81015,0.80935,0.81005,2628199998.0
2008-09-04 21:30:00,0.81005,0.8103,0.80955,0.80985,2588500003.0
2008-09-04 22:00:00,0.80985,0.81005,0.8095,0.8099,4200000002.0
2008-09-04 22:30:00,0.81005,0.81025,0.80965,0.81,2326200008.0
2008-09-04 23:00:00,0.80985,0.81102,0.80705,0.8101,7569700026.0
2008-09-04 23:30:00,0.8102,0.8109,0.80895,0.8092,9728400242.0
2008-09-05 00:00:00,0.8092,0.81,0.8082,0.809,6579700002.0
2008-09-05 00:30:00,0.809,0.8103,0.8089,0.8094,5340200029.0
2008-09-05 01:00:00,0.8094,0.8104,0.8093,0.8103,6065200002.0
2008-09-05 01:30:00,0.8103,0.811,0.81,0.8101,6884100010.0
2008-09-05 02:00:00,0.8101,0.8112,0.8101,0.8111,4547100001.0
2008-09-05 02:30:00,0.8111,0.81155,0.8109,0.811,5104700037.0
2008-09-05 03:00:00,0.811,0.81175,0.8108,0.81145,6598500027.0
2008-09-05 03:30:00,0.8114,0.81405,0.81075,0.8133,9301099999.0
2008-09-05 04:00:00,0.8133,0.8135,0.8124,0.8126,5615600025.0
2008-09-05 04:30:00,0.81265,0.8132,0.8124,0.8125,7569601585.0
2008-09-05 05:00:00,0.8125,0.81295,0.81215,0.8123,5479799994.0
2008-09-05 05:30:00,0.8123,0.8125,0.8118,0.8121,2344600001.0
2008-09-05 06:00:00,0.8121,0.81235,0.8115,0.81185,4506899993.0
2008-09-05 06:30:00,0.8118,0.81225,0.81155,0.81205,4064900001.0
2008-09-05 07:00:00,0.81205,0.81325,0.81195,0.813,10759400022.0
2008-09-05 07:30:00,0.813,0.81355,0.81275,0.813,7096999992.0
2008-09-05 08:00:00,0.813,0.8134,0.81215,0.81225,7553300003.0
2008-09-05 08:30:00,0.81225,0.81325,0.8116,0.8131,8390300002.0
2008-09-05 09:00:00,0.81315,0.81345,0.811,0.81175,11003600000.0
2008-09-05 09:30:00,0.81175,0.81215,0.81065,0.81075,8856731000.0
2008-09-05 10:00:00,0.8108,0.8108,0.809,0.8092,10635794820.0
2008-09-05 10:30:00,0.8091,0.80925,0.80725,0.80755,14815600005.0
2008-09-05 11:00:00,0.8075,0.8084,0.80735,0.8079,11265021501.0
2008-09-05 11:30:00,0.8079,0.80835,0.80665,0.80665,8910928000.0
2008-09-05 12:00:00,0.80665,0.8077,0.8062,0.8076,9553900001.0
2008-09-05 12:30:00,0.8076,0.8088,0.8074,0.8077,9376900001.0
2008-09-05 13:00:00,0.8077,0.8089,0.80745,0.80825,10287499996.0
2008-09-05 13:30:00,0.80825,0.809,0.8077,0.8087,7914099998.0
2008-09-05 14:00:00,0.8087,0.81005,0.8078,0.8084,11113799978.0
2008-09-05 14:30:00,0.8084,0.80975,0.807,0.8086,29878100008.0
2008-09-05 15:00:00,0.8086,0.8093,0.80785,0.8082,32813099948.0
2008-09-05 15:30:00,0.8082,0.8086,0.80675,0.8072,30323799998.0
2008-09-05 16:00:00,0.8072,0.8075,0.8054,0.80635,32193799989.0
2008-09-05 16:30:00,0.8064,0.8074,0.80635,0.80735,23283999980.0
2008-09-05 17:00:00,0.8074,0.8085,0.8072,0.80745,22439900012.0
2008-09-05 17:30:00,0.80745,0.8076,0.80635,0.807,21402899988.0
2008-09-05 18:00:00,0.807,0.80885,0.8069,0.808,13440099980.0
2008-09-05 18:30:00,0.80795,0.80825,0.8073,0.808,5976500000.0
2008-09-05 19:00:00,0.80805,0.80865,0.8078,0.808,5449400000.0
2008-09-05 19:30:00,0.8081,0.8085,0.8078,0.8079,5216399994.0
2008-09-05 20:00:00,0.80785,0.80835,0.8075,0.80815,5210399997.0
2008-09-05 20:30:00,0.80815,0.8082,0.80745,0.8078,4453724011.0
2008-09-05 21:00:00,0.8078,0.8079,0.80726,0.8076,1980800000.0
2008-09-05 21:30:00,0.80765,0.80765,0.8065,0.80685,3096299999.0
2008-09-05 22:00:00,0.8068,0.80705,0.8067,0.807,1181800000.0
2008-09-05 22:30:00,0.80695,0.80795,0.8068,0.80755,5333299976.0
2008-09-07 23:00:00,0.80548,0.8063,0.80535,0.8057,7483600047.0
2008-09-07 23:30:00,0.8057,0.8059,0.8036,0.8037,7549700006.0
2008-09-08 00:00:00,0.8037,0.8077,0.8022,0.8043,9578400097.0
2008-09-08 00:30:00,0.80416,0.80495,0.80355,0.80385,3952799995.0
2008-09-08 01:00:00,0.8039,0.8054,0.80345,0.805,2976700004.0
2008-09-08 01:30:00,0.805,0.80635,0.8047,0.8057,4075200009.0
2008-09-08 02:00:00,0.8056,0.8059,0.80495,0.8055,8665401372.0
2008-09-08 02:30:00,0.8055,0.8056,0.8043,0.80475,5649599991.0
2008-09-08 03:00:00,0.80475,0.80485,0.8029,0.80325,7251000028.0
2008-09-08 03:30:00,0.80325,0.8048,0.80315,0.8047,6266000014.0
2008-09-08 04:00:00,0.8047,0.80505,0.80345,0.8035,9624899989.0
2008-09-08 04:30:00,0.8035,0.80435,0.80285,0.803,5609100006.0
2008-09-08 05:00:00,0.80305,0.8033,0.80205,0.80245,2744200004.0
2008-09-08 05:30:00,0.8024,0.80405,0.8024,0.8029,4669099998.0
2008-09-08 06:00:00,0.8032,0.80485,0.80235,0.80475,2808000000.0
2008-09-08 06:30:00,0.8047,0.80485,0.8036,0.80405,6069200034.0
2008-09-08 07:00:00,0.80405,0.8048,0.80355,0.80435,2053400000.0
2008-09-08 07:30:00,0.8044,0.8046,0.8032,0.8037,6479900057.0
2008-09-08 08:00:00,0.8037,0.80455,0.80315,0.80425,11668200013.0
2008-09-08 08:30:00,0.8043,0.8048,0.80385,0.8047,12926399999.0
2008-09-08 09:00:00,0.8047,0.8062,0.8046,0.80535,14754400027.0
2008-09-08 09:30:00,0.8054,0.8055,0.8035,0.80445,12488099997.0
2008-09-08 10:00:00,0.80445,0.8071,0.80385,0.8061,14902800006.0
2008-09-08 10:30:00,0.8061,0.8073,0.8044,0.805,14699900000.0
2008-09-08 11:00:00,0.80505,0.80555,0.80375,0.80515,15214800002.0
2008-09-08 11:30:00,0.80515,0.8059,0.8045,0.8056,11139399998.0
2008-09-08 12:00:00,0.8056,0.8071,0.8054,0.8068,14153200000.0
2008-09-08 12:30:00,0.8068,0.80755,0.8063,0.8065,9837900000.0
2008-09-08 13:00:00,0.8065,0.8078,0.806,0.80695,10680200000.0
2008-09-08 13:30:00,0.807,0.8076,0.80615,0.80655,9281000000.0
2008-09-08 14:00:00,0.80655,0.8072,0.8062,0.8063,10172800002.0
2008-09-08 14:30:00,0.80635,0.80695,0.80615,0.8066,7944800000.0
2008-09-08 15:00:00,0.8066,0.80675,0.80575,0.80585,10703699997.0
2008-09-08 15:30:00,0.8059,0.80655,0.8053,0.8059,10853900000.0
2008-09-08 16:00:00,0.8059,0.8064,0.8052,0.80535,9974700000.0
2008-09-08 16:30:00,0.80535,0.80565,0.8044,0.8051,6794400000.0
2008-09-08 17:00:00,0.80515,0.80625,0.8051,0.8058,9393900000.0
2008-09-08 17:30:00,0.8058,0.80655,0.80495,0.80505,13350299989.0
2008-09-08 18:00:00,0.80505,0.8052,0.80395,0.8044,15108000048.0
2008-09-08 18:30:00,0.80445,0.8051,0.8038,0.805,9755200000.0
2008-09-08 19:00:00,0.80495,0.80595,0.8048,0.80555,8544900000.0
2008-09-08 19:30:00,0.80555,0.80575,0.80365,0.80395,13076200000.0
2008-09-08 20:00:00,0.80395,0.8044,0.80365,0.80395,10588300000.0
2008-09-08 20:30:00,0.80395,0.80455,0.8037,0.80395,9509500004.0
2008-09-08 21:00:00,0.80395,0.8043,0.80355,0.8042,7069400000.0
2008-09-08 21:30:00,0.80425,0.80475,0.80415,0.80415,6811500000.0
2008-09-08 22:00:00,0.80415,0.80425,0.8031,0.80315,4112799999.0
2008-09-08 22:30:00,0.8032,0.80385,0.8032,0.8035,3958200081.0
2008-09-08 23:00:00,0.80345,0.8047,0.803,0.8036,9833200054.0
2008-09-08 23:30:00,0.8036,0.8036,0.8029,0.8033,3344400066.0
2008-09-09 00:00:00,0.8033,0.8047,0.80295,0.80355,3576499998.0
2008-09-09 00:30:00,0.8035,0.8037,0.80293,0.8031,3922999995.0
2008-09-09 01:00:00,0.803,0.8033,0.8027,0.8027,6397299986.0
2008-09-09 01:30:00,0.8027,0.8036,0.8027,0.80325,3978500003.0
2008-09-09 02:00:00,0.8033,0.8038,0.80295,0.80325,6128399993.0
2008-09-09 02:30:00,0.80325,0.80365,0.8026,0.8028,10319500066.0
2008-09-09 03:00:00,0.8028,0.80305,0.8024,0.8026,13172099996.0
2008-09-09 03:30:00,0.8026,0.803,0.80235,0.8025,7924300008.0
2008-09-09 04:00:00,0.8025,0.80275,0.8023,0.8024,8318800003.0
2008-09-09 04:30:00,0.8024,0.8027,0.8021,0.8022,12555999977.0
2008-09-09 05:00:00,0.8022,0.80285,0.8021,0.8022,13489699988.0
2008-09-09 05:30:00,0.8022,0.8028,0.802,0.8023,5979900000.0
2008-09-09 06:00:00,0.8023,0.80295,0.8021,0.8026,5862199985.0
2008-09-09 06:30:00,0.8027,0.8028,0.8023,0.8027,4358300023.0
2008-09-09 07:00:00,0.8027,0.8033,0.8025,0.8026,6269499998.0
2008-09-09 07:30:00,0.80255,0.8032,0.80235,0.80275,6316799999.0
2008-09-09 08:00:00,0.80275,0.80305,0.8023,0.80285,7883300002.0
2008-09-09 08:30:00,0.80285,0.8038,0.80265,0.80355,11288599997.0
2008-09-09 09:00:00,0.80355,0.8041,0.8027,0.80315,15648299997.0
2008-09-09 09:30:00,0.8031,0.80345,0.8022,0.8031,10560100000.0
2008-09-09 10:00:00,0.80305,0.8045,0.8027,0.8041,10825500000.0
2008-09-09 10:30:00,0.8041,0.8051,0.8028,0.80435,12429500000.0
2008-09-09 11:00:00,0.80435,0.8049,0.80365,0.8044,11279200000.0
2008-09-09 11:30:00,0.8044,0.80475,0.80355,0.8042,11933300000.0
2008-09-09 12:00:00,0.8042,0.8046,0.8035,0.8038,10735400000.0
2008-09-09 12:30:00,0.8038,0.8038,0.8027,0.8031,9611000000.0
2008-09-09 13:00:00,0.8031,0.80425,0.80255,0.8035,11185500000.0
2008-09-09 13:30:00,0.8035,0.80375,0.8028,0.80315,10056800000.0
2008-09-09 14:00:00,0.80315,0.80335,0.80225,0.8026,11039900000.0
2008-09-09 14:30:00,0.80255,0.8033,0.80165,0.8019,11835700000.0
2008-09-09 15:00:00,0.80195,0.80195,0.80085,0.8009,10708267502.0
2008-09-09 15:30:00,0.8009,0.8017,0.8004,0.80125,9801200000.0
2008-09-09 16:00:00,0.8013,0.802,0.8008,0.8011,9999700002.0
2008-09-09 16:30:00,0.8011,0.8016,0.8003,0.80115,9812700000.0
2008-09-09 17:00:00,0.80115,0.80265,0.80055,0.80185,11996499999.0
2008-09-09 17:30:00,0.80185,0.8025,0.80165,0.80195,9436126635.0
2008-09-09 18:00:00,0.802,0.80345,0.80185,0.80345,11750100000.0
2008-09-09 18:30:00,0.80345,0.8039,0.80245,0.80285,12570900000.0
2008-09-09 19:00:00,0.80285,0.8038,0.8028,0.80355,9115699999.0
2008-09-09 19:30:00,0.80355,0.8036,0.80285,0.8029,9033600000.0
2008-09-09 20:00:00,0.80285,0.8042,0.80275,0.8038,7664000000.0
2008-09-09 20:30:00,0.80385,0.8041,0.8032,0.80335,8504100000.0
2008-09-09 21:00:00,0.80335,0.8037,0.802,0.802,9619900001.0
2008-09-09 21:30:00,0.802,0.8026,0.80195,0.8024,7072699999.0
2008-09-09 22:00:00,0.80235,0.8026,0.80195,0.80205,4557799999.0
2008-09-09 22:30:00,0.8021,0.8029,0.80185,0.8027,4653600006.0
2008-09-09 23:00:00,0.8026,0.803,0.8021,0.8024,6199600041.0
2008-09-09 23:30:00,0.8023,0.8023,0.8014,0.8022,2730700032.0
2008-09-10 00:00:00,0.8022,0.8036,0.802,0.8033,3624299996.0
2008-09-10 00:30:00,0.8033,0.8036,0.80223,0.8026,3621599997.0
2008-09-10 01:00:00,0.8027,0.80285,0.80195,0.8021,3910699997.0
2008-09-10 01:30:00,0.8021,0.80245,0.8012,0.8015,7043200001.0
2008-09-10 02:00:00,0.8015,0.80255,0.8015,0.80235,7013799997.0
2008-09-10 02:30:00,0.80235,0.8025,0.8015,0.80175,7602900011.0
2008-09-10 03:00:00,0.80175,0.80225,0.8015,0.8021,8134300011.0
2008-09-10 03:30:00,0.8021,0.8025,0.8015,0.8023,4981499992.0
2008-09-10 04:00:00,0.8023,0.8027,0.8017,0.8023,6662370000.0
2008-09-10 04:30:00,0.8023,0.80235,0.80177,0.80205,6199800030.0
2008-09-10 05:00:00,0.80205,0.80235,0.8018,0.8021,4996899996.0
2008-09-10 05:30:00,0.8021,0.80265,0.8019,0.8021,4604799995.0
2008-09-10 06:00:00,0.8021,0.80265,0.80165,0.80225,3456300001.0
2008-09-10 06:30:00,0.80225,0.80235,0.80135,0.802,7279799998.0
2008-09-10 07:00:00,0.802,0.80265,0.8019,0.80235,7390500013.0
2008-09-10 07:30:00,0.80235,0.8032,0.80215,0.80295,8166800011.0
2008-09-10 08:00:00,0.80295,0.803,0.80145,0.80205,8576199997.0
2008-09-10 08:30:00,0.8021,0.80295,0.80125,0.80255,8687800000.0
2008-09-10 09:00:00,0.80255,0.80255,0.8014,0.80215,9454700000.0
2008-09-10 09:30:00,0.8021,0.80235,0.80125,0.80155,7918500000.0
2008-09-10 10:00:00,0.80155,0.80175,0.80095,0.8012,8064700000.0
2008-09-10 10:30:00,0.8012,0.80245,0.8011,0.8019,9064200002.0
2008-09-10 11:00:00,0.80185,0.802,0.80125,0.8015,7013700000.0
2008-09-10 11:30:00,0.8015,0.8031,0.8015,0.8024,12543600000.0
2008-09-10 12:00:00,0.80235,0.80335,0.802,0.8025,12924000000.0
2008-09-10 12:30:00,0.8025,0.8029,0.80195,0.80255,9655300000.0
2008-09-10 13:00:00,0.80255,0.80325,0.80255,0.8027,8349967498.0
2008-09-10 13:30:00,0.8027,0.8041,0.80255,0.8032,13354200003.0
2008-09-10 14:00:00,0.80315,0.80315,0.80165,0.8024,12127100001.0
2008-09-10 14:30:00,0.8024,0.80345,0.80225,0.8026,13147700000.0
2008-09-10 15:00:00,0.8026,0.8039,0.8025,0.80365,10989100001.0
2008-09-10 15:30:00,0.80365,0.804,0.80285,0.8029,10756500000.0
2008-09-10 16:00:00,0.8029,0.803,0.8018,0.8022,10815929918.0
2008-09-10 16:30:00,0.8022,0.80255,0.8002,0.80075,14261200000.0
2008-09-10 17:00:00,0.8008,0.8011,0.7985,0.7985,14221800000.0
2008-09-10 17:30:00,0.7985,0.79985,0.7984,0.799,10867200000.0
2008-09-10 18:00:00,0.79905,0.7994,0.79865,0.79905,8361400000.0
2008-09-10 18:30:00,0.79905,0.7992,0.79855,0.7989,8427900000.0
2008-09-10 19:00:00,0.7989,0.7998,0.79885,0.7994,6015300000.0
2008-09-10 19:30:00,0.7994,0.7997,0.7989,0.799,4840400000.0
2008-09-10 20:00:00,0.799,0.7992,0.79855,0.79885,7131600000.0
2008-09-10 20:30:00,0.79895,0.7993,0.7987,0.7991,3791100000.0
2008-09-10 21:00:00,0.79905,0.8,0.79905,0.79945,3377800000.0
2008-09-10 21:30:00,0.79945,0.79965,0.7987,0.7989,5622100000.0
2008-09-10 22:00:00,0.79905,0.7994,0.7982,0.79905,4931200000.0
2008-09-10 22:30:00,0.7991,0.79915,0.7984,0.7986,3548800000.0
2008-09-10 23:00:00,0.7986,0.79865,0.79725,0.7981,9529099978.0
2008-09-10 23:30:00,0.7983,0.7995,0.79785,0.7983,9910400267.0
2008-09-11 00:00:00,0.7983,0.79895,0.7975,0.79855,6894599855.0
2008-09-11 00:30:00,0.79855,0.7987,0.79735,0.7975,4961300015.0
2008-09-11 01:00:00,0.7975,0.79825,0.7972,0.7981,3630000002.0
2008-09-11 01:30:00,0.7981,0.7983,0.79645,0.7965,7721399996.0
2008-09-11 02:00:00,0.7965,0.79735,0.79635,0.797,6963666132.0
2008-09-11 02:30:00,0.797,0.79765,0.7968,0.7972,10594800014.0
2008-09-11 03:00:00,0.7972,0.79795,0.79695,0.79785,6102099997.0
2008-09-11 03:30:00,0.79785,0.79815,0.79695,0.7976,7381899995.0
2008-09-11 04:00:00,0.7976,0.79775,0.79705,0.7975,9858199997.0
2008-09-11 04:30:00,0.7975,0.7977,0.79715,0.7973,8617100088.0
2008-09-11 05:00:00,0.7973,0.7975,0.7971,0.7971,4080200000.0
2008-09-11 05:30:00,0.7971,0.79755,0.7967,0.7971,6111200008.0
2008-09-11 06:00:00,0.7971,0.7975,0.7969,0.7973,4290500002.0
2008-09-11 06:30:00,0.7973,0.7976,0.79695,0.79755,6628500093.0
2008-09-11 07:00:00,0.79755,0.79815,0.7975,0.79775,6342599998.0
2008-09-11 07:30:00,0.79775,0.79785,0.79675,0.797,7528700022.0
2008-09-11 08:00:00,0.79705,0.7978,0.7965,0.7976,6962899999.0
2008-09-11 08:30:00,0.7977,0.7978,0.7955,0.7962,11990700001.0
2008-09-11 09:00:00,0.7962,0.7969,0.796,0.79645,7587099999.0
2008-09-11 09:30:00,0.79645,0.79655,0.7945,0.7953,8241246798.0
2008-09-11 10:00:00,0.79525,0.79565,0.79505,0.79525,7698600000.0
2008-09-11 10:30:00,0.7952,0.7958,0.7943,0.79435,8092100000.0
2008-09-11 11:00:00,0.79435,0.79585,0.79425,0.79535,6731600002.0
2008-09-11 11:30:00,0.7953,0.79695,0.7953,0.79685,8040699999.0
2008-09-11 12:00:00,0.79685,0.79745,0.7952,0.7956,6079100001.0
2008-09-11 12:30:00,0.79555,0.7969,0.79545,0.79655,4911881000.0
2008-09-11 13:00:00,0.79655,0.7966,0.7955,0.79555,4470200001.0
2008-09-11 13:30:00,0.79555,0.7956,0.793,0.7938,10541699998.0
2008-09-11 14:00:00,0.7937,0.7951,0.7936,0.7942,9902800000.0
2008-09-11 14:30:00,0.79425,0.7949,0.7925,0.7925,14472367499.0
2008-09-11 15:00:00,0.7925,0.79295,0.79205,0.7925,11332000000.0
2008-09-11 15:30:00,0.79255,0.79375,0.7923,0.7936,12176400000.0
2008-09-11 16:00:00,0.7936,0.79435,0.793,0.794,12717900000.0
2008-09-11 16:30:00,0.794,0.7957,0.79395,0.7952,12228400000.0
2008-09-11 17:00:00,0.7952,0.7963,0.795,0.7959,12380400000.0
2008-09-11 17:30:00,0.7959,0.79665,0.7958,0.79655,10965900000.0
2008-09-11 18:00:00,0.79655,0.79715,0.7959,0.7961,8256000000.0
2008-09-11 18:30:00,0.7961,0.79635,0.7953,0.79635,8542500000.0
2008-09-11 19:00:00,0.79635,0.7966,0.7953,0.79555,7747100000.0
2008-09-11 19:30:00,0.7956,0.7963,0.79545,0.796,8386300000.0
2008-09-11 20:00:00,0.79595,0.7964,0.79535,0.7958,8937300000.0
2008-09-11 20:30:00,0.7958,0.7974,0.79565,0.7958,6924400000.0
2008-09-11 21:00:00,0.7958,0.79655,0.79557,0.7958,3475800000.0
2008-09-11 21:30:00,0.7958,0.7962,0.7955,0.7959,4005100000.0
2008-09-11 22:00:00,0.79595,0.7961,0.79525,0.79585,3750199981.0
2008-09-11 22:30:00,0.79585,0.79665,0.79555,0.79615,10161100226.0
2008-09-11 23:00:00,0.79615,0.7978,0.79605,0.797,9729500117.0
2008-09-11 23:30:00,0.79695,0.7976,0.79635,0.7971,4308800018.0
2008-09-12 00:00:00,0.7971,0.79755,0.79655,0.7972,3016899993.0
2008-09-12 00:30:00,0.7972,0.7977,0.79675,0.7974,1887200000.0
2008-09-12 01:00:00,0.7974,0.79745,0.79675,0.79725,1378900000.0
2008-09-12 01:30:00,0.7973,0.798,0.797,0.79765,3859200026.0
2008-09-12 02:00:00,0.79765,0.79775,0.7969,0.7977,2840900002.0
2008-09-12 02:30:00,0.7977,0.7977,0.7966,0.79665,4303300000.0
2008-09-12 03:00:00,0.7967,0.79695,0.7959,0.7967,6702700029.0
2008-09-12 03:30:00,0.7967,0.7967,0.79585,0.79635,6348200003.0
2008-09-12 04:00:00,0.7963,0.79695,0.7963,0.7964,7170700004.0
2008-09-12 04:30:00,0.7964,0.7967,0.79615,0.7962,5254100008.0
2008-09-12 05:00:00,0.7962,0.79675,0.79605,0.7963,5909500002.0
2008-09-12 05:30:00,0.79625,0.79665,0.79595,0.79625,3996400001.0
2008-09-12 06:00:00,0.79625,0.79645,0.796,0.79625,5560500099.0
2008-09-12 06:30:00,0.79625,0.7964,0.79575,0.7961,8268400054.0
2008-09-12 07:00:00,0.7961,0.79615,0.7953,0.79575,8142000021.0
2008-09-12 07:30:00,0.79575,0.79645,0.7954,0.79615,6101200000.0
2008-09-12 08:00:00,0.7962,0.79635,0.79535,0.79595,6527100002.0
2008-09-12 08:30:00,0.79595,0.79665,0.7954,0.7957,6937900000.0
2008-09-12 09:00:00,0.7957,0.7971,0.7949,0.79645,7352900001.0
2008-09-12 09:30:00,0.79645,0.7973,0.79595,0.7972,7007500000.0
2008-09-12 10:00:00,0.7972,0.7975,0.79595,0.79685,7179399999.0
2008-09-12 10:30:00,0.79685,0.797,0.7959,0.7967,7046299999.0
2008-09-12 11:00:00,0.7967,0.79715,0.79555,0.79645,7279700000.0
2008-09-12 11:30:00,0.79645,0.79715,0.796,0.7968,5686335000.0
2008-09-12 12:00:00,0.7968,0.7969,0.7959,0.7963,8383600000.0
2008-09-12 12:30:00,0.7963,0.7971,0.79625,0.79655,7102700002.0
2008-09-12 13:00:00,0.7966,0.7972,0.79635,0.7966,5349100000.0
2008-09-12 13:30:00,0.7966,0.797,0.7959,0.796,12229600002.0
2008-09-12 14:00:00,0.796,0.79645,0.79595,0.7963,7661600003.0
2008-09-12 14:30:00,0.7963,0.79675,0.7945,0.7956,11098699999.0
2008-09-12 15:00:00,0.7956,0.79565,0.7941,0.79455,11620400001.0
2008-09-12 15:30:00,0.7945,0.7947,0.7938,0.79385,7530500001.0
2008-09-12 16:00:00,0.79385,0.7946,0.7934,0.7942,8164800000.0
2008-09-12 16:30:00,0.7942,0.7946,0.79355,0.79365,8748599999.0
2008-09-12 17:00:00,0.7937,0.79405,0.79175,0.79205,10369199998.0
2008-09-12 17:30:00,0.79205,0.79385,0.7918,0.79195,10992800000.0
2008-09-12 18:00:00,0.79195,0.79285,0.79185,0.79205,8244199999.0
2008-09-12 18:30:00,0.79205,0.7931,0.792,0.7926,7373300001.0
2008-09-12 19:00:00,0.7926,0.79275,0.79175,0.792,5458499999.0
2008-09-12 19:30:00,0.79205,0.79225,0.79125,0.79155,5671700000.0
2008-09-12 20:00:00,0.79155,0.79235,0.7915,0.7923,4471000000.0
2008-09-12 20:30:00,0.7923,0.79285,0.7919,0.79245,4173700000.0
2008-09-12 21:00:00,0.7925,0.7927,0.79185,0.7923,2645300000.0
2008-09-12 21:30:00,0.7923,0.79285,0.79215,0.79235,3453600011.0
2008-09-12 22:00:00,0.79235,0.79275,0.792,0.7925,1777800002.0
2008-09-12 22:30:00,0.7925,0.7931,0.79195,0.79305,3384599999.0
2008-09-14 23:00:00,0.79434,0.79618,0.79276,0.79433,10668999995.0
2008-09-14 23:30:00,0.79441,0.7949,0.79285,0.79438,2822200006.0
2008-09-15 00:00:00,0.79425,0.7948,0.7925,0.79475,1166600000.0
2008-09-15 00:30:00,0.7947,0.7967,0.7942,0.7956,770600000.0
2008-09-15 01:00:00,0.7956,0.7962,0.7947,0.7955,1027700000.0
2008-09-15 01:30:00,0.79545,0.7968,0.79545,0.79595,1344099999.0
2008-09-15 02:00:00,0.796,0.7967,0.79545,0.79605,1053500000.0
2008-09-15 02:30:00,0.796,0.7963,0.79405,0.7952,6749000008.0
2008-09-15 03:00:00,0.7952,0.79605,0.7944,0.7954,15861300183.0
2008-09-15 03:30:00,0.7954,0.79575,0.79491,0.7954,4170799994.0
2008-09-15 04:00:00,0.7954,0.7973,0.7954,0.7971,4148700000.0
2008-09-15 04:30:00,0.7971,0.79735,0.79635,0.7968,6611400002.0
2008-09-15 05:00:00,0.7967,0.79915,0.79575,0.7986,8925400012.0
2008-09-15 05:30:00,0.7986,0.80075,0.79735,0.8001,9699000002.0
2008-09-15 06:00:00,0.8001,0.80045,0.7986,0.79915,7928200004.0
2008-09-15 06:30:00,0.79915,0.79945,0.7959,0.7978,13161600060.0
2008-09-15 07:00:00,0.7978,0.7988,0.7965,0.797,5318600014.0
2008-09-15 07:30:00,0.797,0.7972,0.7957,0.7971,12020699997.0
2008-09-15 08:00:00,0.79705,0.7976,0.7945,0.7948,16072000058.0
2008-09-15 08:30:00,0.7948,0.7962,0.7923,0.7924,19941200003.0
2008-09-15 09:00:00,0.79245,0.79475,0.7921,0.7924,24015200006.0
2008-09-15 09:30:00,0.7924,0.794,0.7922,0.7938,23632100028.0
2008-09-15 10:00:00,0.79385,0.7939,0.7918,0.7923,20858899995.0
2008-09-15 10:30:00,0.7923,0.7939,0.79225,0.7938,20429099997.0
2008-09-15 11:00:00,0.7938,0.79415,0.7923,0.7924,20983700002.0
2008-09-15 11:30:00,0.7924,0.79425,0.7923,0.79335,12543700003.0
2008-09-15 12:00:00,0.79335,0.79495,0.7932,0.7939,21871800002.0
2008-09-15 12:30:00,0.7939,0.79415,0.79215,0.7924,28719700000.0
2008-09-15 13:00:00,0.7922,0.79335,0.79205,0.7932,25003000008.0
2008-09-15 13:30:00,0.7932,0.7938,0.792,0.7938,30344399996.0
2008-09-15 14:00:00,0.7938,0.7942,0.7925,0.79265,28744600013.0
2008-09-15 14:30:00,0.79265,0.7931,0.791,0.7911,27914813983.0
2008-09-15 15:00:00,0.79115,0.793,0.7909,0.79285,23752600007.0
2008-09-15 15:30:00,0.79285,0.7934,0.79255,0.7929,27028999980.0
2008-09-15 16:00:00,0.7929,0.7934,0.7926,0.793,27904700003.0
2008-09-15 16:30:00,0.793,0.7931,0.79105,0.79125,22767100008.0
2008-09-15 17:00:00,0.7912,0.7923,0.79105,0.7922,22995099983.0
2008-09-15 17:30:00,0.7922,0.7932,0.792,0.7927,21159899995.0
2008-09-15 18:00:00,0.7927,0.7939,0.7922,0.79345,20510100010.0
2008-09-15 18:30:00,0.79335,0.7939,0.7929,0.7938,11356400018.0
2008-09-15 19:00:00,0.7938,0.79465,0.793,0.79325,10564000022.0
2008-09-15 19:30:00,0.7933,0.7939,0.79255,0.7927,7880899933.0
2008-09-15 20:00:00,0.7926,0.7929,0.79205,0.79245,4855400000.0
2008-09-15 20:30:00,0.79245,0.79305,0.7919,0.793,6618499992.0
2008-09-15 21:00:00,0.793,0.794,0.7924,0.79335,16794300060.0
2008-09-15 21:30:00,0.7936,0.7953,0.79315,0.7942,11808502730.0
2008-09-15 22:00:00,0.7942,0.79455,0.79245,0.7931,10347700089.0
2008-09-15 22:30:00,0.7931,0.79325,0.7914,0.7915,6053777948.0
2008-09-15 23:00:00,0.7915,0.79229,0.79124,0.79215,4915000034.0
2008-09-15 23:30:00,0.79225,0.7937,0.7917,0.7933,4738900102.0
2008-09-16 00:00:00,0.7933,0.7935,0.79165,0.7927,9730000026.0
2008-09-16 00:30:00,0.79265,0.7944,0.79235,0.7943,5088800083.0
2008-09-16 01:00:00,0.7943,0.7951,0.79375,0.7942,4284600033.0
2008-09-16 01:30:00,0.7942,0.79465,0.79361,0.794,5828699969.0
2008-09-16 02:00:00,0.794,0.79405,0.79275,0.7936,5908000021.0
2008-09-16 02:30:00,0.7936,0.79455,0.7933,0.7938,14794900204.0
2008-09-16 03:00:00,0.7938,0.794,0.79285,0.7935,7054300071.0
2008-09-16 03:30:00,0.7935,0.7941,0.793,0.79305,13317400117.0
2008-09-16 04:00:00,0.7934,0.7934,0.79185,0.7932,11363200070.0
2008-09-16 04:30:00,0.7932,0.79375,0.79225,0.7924,12240599974.0
2008-09-16 05:00:00,0.79235,0.7928,0.7915,0.7918,7425700042.0
2008-09-16 05:30:00,0.7918,0.7928,0.7917,0.7924,5668000006.0
2008-09-16 06:00:00,0.79245,0.7932,0.7916,0.79295,3519900017.0
2008-09-16 06:30:00,0.79305,0.7936,0.79245,0.7935,5591900115.0
2008-09-16 07:00:00,0.7936,0.7937,0.79282,0.79355,14055500123.0
2008-09-16 07:30:00,0.7935,0.7936,0.7926,0.79345,8562600077.0
2008-09-16 08:00:00,0.79345,0.7939,0.79309,0.7936,12989400149.0
2008-09-16 08:30:00,0.7935,0.79485,0.7931,0.79335,12881600042.0
2008-09-16 09:00:00,0.79335,0.7949,0.7924,0.7945,18508199998.0
2008-09-16 09:30:00,0.7945,0.79505,0.79365,0.7941,18546499999.0
2008-09-16 10:00:00,0.79415,0.79465,0.79345,0.7941,22191400110.0
2008-09-16 10:30:00,0.79385,0.7957,0.7937,0.7945,14623199962.0
2008-09-16 11:00:00,0.79455,0.79535,0.79385,0.79415,18546700064.0
2008-09-16 11:30:00,0.79415,0.7953,0.7932,0.7953,36514400041.0
2008-09-16 12:00:00,0.79535,0.79615,0.79445,0.7956,31981200008.0
2008-09-16 12:30:00,0.79565,0.79605,0.7945,0.79565,26962900007.0
2008-09-16 13:00:00,0.79565,0.79815,0.79565,0.7974,20877299974.0
2008-09-16 13:30:00,0.7974,0.7974,0.7949,0.7954,12551800091.0
2008-09-16 14:00:00,0.7954,0.7977,0.7954,0.7969,18198600015.0
2008-09-16 14:30:00,0.7969,0.7979,0.7963,0.797,12908899984.0
2008-09-16 15:00:00,0.797,0.7974,0.7964,0.79665,17759999990.0
2008-09-16 15:30:00,0.79665,0.79765,0.7965,0.79725,13755200000.0
2008-09-16 16:00:00,0.79725,0.79795,0.7967,0.79695,13209400024.0
2008-09-16 16:30:00,0.79695,0.79765,0.79545,0.7958,16151200012.0
2008-09-16 17:00:00,0.7958,0.7966,0.79535,0.7956,14545300021.0
2008-09-16 17:30:00,0.79555,0.7964,0.79375,0.79485,15723400007.0
2008-09-16 18:00:00,0.79485,0.79525,0.793,0.79305,15021200031.0
2008-09-16 18:30:00,0.7931,0.79355,0.7917,0.79205,10162199991.0
2008-09-16 19:00:00,0.79205,0.7928,0.791,0.79165,8081900001.0
2008-09-16 19:30:00,0.79165,0.79235,0.7912,0.79185,8636100071.0
2008-09-16 20:00:00,0.7918,0.79285,0.7908,0.792,12847099997.0
2008-09-16 20:30:00,0.7922,0.7927,0.791,0.79215,13282699995.0
2008-09-16 21:00:00,0.79215,0.79275,0.7915,0.7917,12901600069.0
2008-09-16 21:30:00,0.7917,0.79285,0.7914,0.7926,11055199966.0
2008-09-16 22:00:00,0.79275,0.7929,0.7919,0.792,12236500027.0
2008-09-16 22:30:00,0.7918,0.79365,0.7918,0.7926,6471400001.0
2008-09-16 23:00:00,0.7924,0.79265,0.79155,0.7916,7072699990.0
2008-09-16 23:30:00,0.7916,0.7925,0.79115,0.7916,10836099951.0
2008-09-17 00:00:00,0.7916,0.79269,0.79135,0.79164,7643900047.0
2008-09-17 00:30:00,0.79163,0.79255,0.79138,0.7924,3802600043.0
2008-09-17 01:00:00,0.7923,0.7925,0.79127,0.79185,8323900103.0
2008-09-17 01:30:00,0.7917,0.79305,0.7916,0.79305,6919599996.0
2008-09-17 02:00:00,0.79305,0.7941,0.79295,0.79351,10184599963.0
2008-09-17 02:30:00,0.79368,0.7942,0.79351,0.7941,11179899904.0
2008-09-17 03:00:00,0.7941,0.79431,0.79364,0.7942,7815100008.0
2008-09-17 03:30:00,0.7942,0.79425,0.79356,0.79365,12962299997.0
2008-09-17 04:00:00,0.79375,0.79405,0.79336,0.7939,11521699967.0
2008-09-17 04:30:00,0.7939,0.79455,0.79331,0.7944,8796000004.0
2008-09-17 05:00:00,0.7945,0.7951,0.794,0.7943,12122299982.0
2008-09-17 05:30:00,0.7943,0.79495,0.7938,0.79424,8998999977.0
2008-09-17 06:00:00,0.7943,0.79456,0.7936,0.7939,16699699956.0
2008-09-17 06:30:00,0.794,0.7944,0.79325,0.7935,3385299998.0
2008-09-17 07:00:00,0.79317,0.79455,0.79216,0.7944,6979399998.0
2008-09-17 07:30:00,0.79425,0.79515,0.7939,0.7948,19044399930.0
2008-09-17 08:00:00,0.7948,0.7948,0.7927,0.7933,14911099996.0
2008-09-17 08:30:00,0.7933,0.79475,0.7933,0.7942,23187899981.0
2008-09-17 09:00:00,0.7942,0.7942,0.7926,0.7933,21934899956.0
2008-09-17 09:30:00,0.7933,0.797,0.793,0.79675,23090000012.0
2008-09-17 10:00:00,0.79675,0.7981,0.7957,0.7968,21870900003.0
2008-09-17 10:30:00,0.7969,0.79835,0.7961,0.7969,23294100028.0
2008-09-17 11:00:00,0.7969,0.7969,0.7957,0.79575,17381599994.0
2008-09-17 11:30:00,0.7958,0.79655,0.79565,0.7962,25431100006.0
2008-09-17 12:00:00,0.79625,0.7971,0.7958,0.79685,21912500003.0
2008-09-17 12:30:00,0.7968,0.79715,0.79425,0.7943,20388199966.0
2008-09-17 13:00:00,0.7943,0.79595,0.7942,0.79425,15829300017.0
2008-09-17 13:30:00,0.79425,0.7958,0.7942,0.79435,29040400066.0
2008-09-17 14:00:00,0.79435,0.7956,0.79365,0.7938,21185000007.0
2008-09-17 14:30:00,0.7938,0.7944,0.79255,0.7936,22297799982.0
2008-09-17 15:00:00,0.7936,0.79365,0.79155,0.7916,23205699963.0
2008-09-17 15:30:00,0.7916,0.7929,0.79155,0.7926,21070899966.0
2008-09-17 16:00:00,0.7926,0.7937,0.7923,0.7923,22786699940.0
2008-09-17 16:30:00,0.7923,0.79305,0.7903,0.7903,20249599981.0
2008-09-17 17:00:00,0.7903,0.791,0.78845,0.7885,23309099986.0
2008-09-17 17:30:00,0.7885,0.79025,0.7884,0.78975,18726099988.0
2008-09-17 18:00:00,0.78975,0.79075,0.78875,0.7899,19707399998.0
2008-09-17 18:30:00,0.7899,0.79015,0.78745,0.7877,20825299979.0
2008-09-17 19:00:00,0.7877,0.79035,0.78655,0.79035,19540299973.0
2008-09-17 19:30:00,0.7904,0.7906,0.78865,0.7906,26649900000.0
2008-09-17 20:00:00,0.7907,0.7915,0.789,0.78965,18859599970.0
2008-09-17 20:30:00,0.78965,0.7904,0.788,0.788,17214599998.0
2008-09-17 21:00:00,0.788,0.7884,0.7866,0.7873,13859600016.0
2008-09-17 21:30:00,0.7873,0.7883,0.7869,0.7882,9800153444.0
2008-09-17 22:00:00,0.7882,0.7884,0.787,0.7878,9422299964.0
2008-09-17 22:30:00,0.7878,0.7884,0.78765,0.7881,9424100001.0
2008-09-17 23:00:00,0.7881,0.7887,0.7878,0.78845,9095899945.0
2008-09-17 23:30:00,0.78865,0.7895,0.7883,0.7894,6005799959.0
2008-09-18 00:00:00,0.7894,0.79015,0.7889,0.7901,5516999969.0
2008-09-18 00:30:00,0.7901,0.7901,0.7888,0.7891,3914400009.0
2008-09-18 01:00:00,0.7892,0.7894,0.78807,0.78852,5667700046.0
2008-09-18 01:30:00,0.7886,0.7894,0.78815,0.789,4963700010.0
2008-09-18 02:00:00,0.789,0.79015,0.78825,0.7899,9589400005.0
2008-09-18 02:30:00,0.7898,0.7907,0.7895,0.7896,14576200000.0
2008-09-18 03:00:00,0.7896,0.7905,0.7888,0.7895,11775900015.0
2008-09-18 03:30:00,0.7895,0.7897,0.78885,0.7893,7298800016.0
2008-09-18 04:00:00,0.7893,0.7894,0.78845,0.7889,13656599948.0
2008-09-18 04:30:00,0.7889,0.7892,0.78845,0.78865,6382499985.0
2008-09-18 05:00:00,0.78865,0.7891,0.78796,0.7889,7076699993.0
2008-09-18 05:30:00,0.7889,0.78915,0.78815,0.7884,6796800017.0
2008-09-18 06:00:00,0.7884,0.7887,0.78795,0.78865,6940900012.0
2008-09-18 06:30:00,0.7887,0.78875,0.7878,0.7882,8697700014.0
2008-09-18 07:00:00,0.7882,0.78915,0.7876,0.789,10558999993.0
2008-09-18 07:30:00,0.789,0.789,0.78757,0.7888,22546899965.0
2008-09-18 08:00:00,0.7888,0.7889,0.7864,0.78695,16513699983.0
2008-09-18 08:30:00,0.78695,0.78835,0.78645,0.7881,14913699979.0
2008-09-18 09:00:00,0.7881,0.7887,0.78685,0.7884,29469899999.0
2008-09-18 09:30:00,0.7884,0.7918,0.7882,0.791,33364300169.0
2008-09-18 10:00:00,0.79095,0.7923,0.79065,0.7911,29155600022.0
2008-09-18 10:30:00,0.79095,0.79175,0.7894,0.79105,33377400223.0
2008-09-18 11:00:00,0.7913,0.7937,0.7909,0.79365,21643000102.0
2008-09-18 11:30:00,0.79365,0.7947,0.7929,0.7946,22532799954.0
2008-09-18 12:00:00,0.7946,0.7964,0.79405,0.7944,32429999863.0
2008-09-18 12:30:00,0.7945,0.7959,0.7943,0.7943,27518300010.0
2008-09-18 13:00:00,0.7944,0.79475,0.79305,0.79305,21255600000.0
2008-09-18 13:30:00,0.79305,0.794,0.7928,0.79385,17576299996.0
2008-09-18 14:00:00,0.79385,0.79505,0.7935,0.7937,20563399982.0
2008-09-18 14:30:00,0.7937,0.7944,0.7923,0.79255,27808700008.0
2008-09-18 15:00:00,0.79255,0.79305,0.79165,0.7922,22406499987.0
2008-09-18 15:30:00,0.7922,0.79275,0.7897,0.7903,20236099988.0
2008-09-18 16:00:00,0.7904,0.791,0.7895,0.7905,17295800000.0
2008-09-18 16:30:00,0.7905,0.79185,0.7897,0.7903,18697100010.0
2008-09-18 17:00:00,0.7903,0.792,0.7899,0.7915,18313800000.0
2008-09-18 17:30:00,0.79155,0.7922,0.7902,0.79085,20781700000.0
2008-09-18 18:00:00,0.79085,0.7918,0.7907,0.7911,15530899998.0
2008-09-18 18:30:00,0.7911,0.79195,0.7907,0.79125,17346900000.0
2008-09-18 19:00:00,0.79125,0.79195,0.7904,0.7918,11051200000.0
2008-09-18 19:30:00,0.79175,0.79195,0.79025,0.7908,8917199999.0
2008-09-18 20:00:00,0.7907,0.7913,0.78995,0.7908,8509900000.0
2008-09-18 20:30:00,0.7908,0.791,0.7895,0.7899,9562400002.0
2008-09-18 21:00:00,0.78995,0.7909,0.78785,0.78875,15475299993.0
2008-09-18 21:30:00,0.78875,0.7893,0.78815,0.78825,11554700009.0
2008-09-18 22:00:00,0.78825,0.7891,0.7878,0.7886,7842500003.0
2008-09-18 22:30:00,0.7886,0.7891,0.7885,0.789,4548299987.0
2008-09-18 23:00:00,0.789,0.78905,0.78825,0.78855,3022599995.0
2008-09-18 23:30:00,0.7885,0.78919,0.7885,0.7888,3785700003.0
2008-09-19 00:00:00,0.7888,0.7891,0.78835,0.78885,3861200069.0
2008-09-19 00:30:00,0.78885,0.78885,0.7877,0.7878,5100300000.0
2008-09-19 01:00:00,0.7878,0.7882,0.7877,0.78815,2053999995.0
2008-09-19 01:30:00,0.7882,0.7887,0.7878,0.78815,3588500003.0
2008-09-19 02:00:00,0.78805,0.7903,0.78785,0.7879,7776900001.0
2008-09-19 02:30:00,0.7879,0.78915,0.78745,0.7883,11080800003.0
2008-09-19 03:00:00,0.7883,0.7887,0.78735,0.78805,8264800082.0
2008-09-19 03:30:00,0.78805,0.78865,0.78775,0.78845,9783300039.0
2008-09-19 04:00:00,0.78845,0.7886,0.78735,0.7876,15397399823.0
2008-09-19 04:30:00,0.7876,0.7881,0.7872,0.7877,9732000007.0
2008-09-19 05:00:00,0.7877,0.78785,0.78705,0.7872,6674600027.0
2008-09-19 05:30:00,0.7872,0.78745,0.78705,0.7871,5724400013.0
2008-09-19 06:00:00,0.78715,0.78755,0.7868,0.787,4573000006.0
2008-09-19 06:30:00,0.787,0.7871,0.78645,0.78655,7708900001.0
2008-09-19 07:00:00,0.78655,0.78695,0.78595,0.7868,5992900003.0
2008-09-19 07:30:00,0.7868,0.78815,0.7867,0.7878,7424500004.0
2008-09-19 08:00:00,0.78785,0.78855,0.7869,0.7877,10733700014.0
2008-09-19 08:30:00,0.78775,0.7898,0.78775,0.78835,9708500000.0
2008-09-19 09:00:00,0.7883,0.7906,0.7881,0.7901,16184799999.0
2008-09-19 09:30:00,0.7901,0.79065,0.78915,0.7898,15077501499.0
2008-09-19 10:00:00,0.7898,0.7909,0.78945,0.7899,17509800007.0
2008-09-19 10:30:00,0.78995,0.79095,0.78885,0.78955,27039699929.0
2008-09-19 11:00:00,0.78955,0.79135,0.78955,0.7912,18939200002.0
2008-09-19 11:30:00,0.7912,0.79315,0.79115,0.79205,14179499994.0
2008-09-19 12:00:00,0.79205,0.79215,0.7907,0.7911,14868200005.0
2008-09-19 12:30:00,0.79115,0.7924,0.79025,0.7907,14907400003.0
2008-09-19 13:00:00,0.79065,0.79115,0.78855,0.78855,17052099951.0
2008-09-19 13:30:00,0.7885,0.78915,0.78795,0.78805,12303500003.0
2008-09-19 14:00:00,0.78805,0.7897,0.78715,0.78945,13389000000.0
2008-09-19 14:30:00,0.7894,0.79165,0.78875,0.79025,17030100022.0
2008-09-19 15:00:00,0.7903,0.79055,0.7884,0.78985,16691900000.0
2008-09-19 15:30:00,0.78985,0.79005,0.7873,0.78815,17063600025.0
2008-09-19 16:00:00,0.78815,0.7892,0.78725,0.7875,13410900000.0
2008-09-19 16:30:00,0.7875,0.7884,0.7857,0.78595,15187300000.0
2008-09-19 17:00:00,0.78595,0.78855,0.78595,0.7872,16372900000.0
2008-09-19 17:30:00,0.78725,0.7875,0.7862,0.78635,15646500000.0
2008-09-19 18:00:00,0.78635,0.7866,0.78525,0.7854,14958099997.0
2008-09-19 18:30:00,0.7854,0.7856,0.7849,0.78525,9090800000.0
2008-09-19 19:00:00,0.7853,0.7857,0.78485,0.78505,5718099999.0
2008-09-19 19:30:00,0.78505,0.78545,0.7848,0.7854,4700700000.0
2008-09-19 20:00:00,0.78535,0.787,0.7848,0.787,4521500000.0
2008-09-19 20:30:00,0.787,0.788,0.7866,0.788,5386000000.0
2008-09-19 21:00:00,0.788,0.78875,0.7878,0.7886,4846200000.0
2008-09-19 21:30:00,0.78865,0.7896,0.78845,0.78855,4847800000.0
2008-09-19 22:00:00,0.78845,0.7907,0.7883,0.7904,4588100000.0
2008-09-19 22:30:00,0.7904,0.79075,0.7894,0.78945,3420400000.0
2008-09-21 23:00:00,0.79009,0.79075,0.78954,0.79,8830299983.0
2008-09-21 23:30:00,0.79,0.79055,0.78935,0.7903,7817100010.0
2008-09-22 00:00:00,0.7903,0.7906,0.78885,0.7891,11104699914.0
2008-09-22 00:30:00,0.7891,0.78965,0.7884,0.7891,9212500014.0
2008-09-22 01:00:00,0.7891,0.79075,0.78895,0.7905,5056099968.0
2008-09-22 01:30:00,0.7905,0.791,0.7904,0.79055,1788700003.0
2008-09-22 02:00:00,0.79055,0.79105,0.79055,0.79075,2325900001.0
2008-09-22 02:30:00,0.7908,0.7917,0.79075,0.79105,2607900002.0
2008-09-22 03:00:00,0.79105,0.7918,0.791,0.79155,8160100014.0
2008-09-22 03:30:00,0.79155,0.7919,0.7909,0.79125,7129200004.0
2008-09-22 04:00:00,0.7912,0.7925,0.7912,0.79205,7439600055.0
2008-09-22 04:30:00,0.792,0.79205,0.7911,0.7914,7043100041.0
2008-09-22 05:00:00,0.7914,0.7926,0.7914,0.79225,4430300019.0
2008-09-22 05:30:00,0.79235,0.79265,0.79175,0.79185,6678300000.0
2008-09-22 06:00:00,0.7919,0.79205,0.79135,0.7915,8358499986.0
2008-09-22 06:30:00,0.7915,0.7928,0.7908,0.7919,6219800019.0
2008-09-22 07:00:00,0.7919,0.7929,0.79165,0.79175,5971000014.0
2008-09-22 07:30:00,0.79175,0.7924,0.7915,0.7916,6827300000.0
2008-09-22 08:00:00,0.7916,0.79185,0.79,0.7903,12423199962.0
2008-09-22 08:30:00,0.7903,0.7909,0.78945,0.79075,13259699978.0
2008-09-22 09:00:00,0.79075,0.79125,0.79005,0.791,12272200002.0
2008-09-22 09:30:00,0.791,0.7911,0.7895,0.78965,30316200008.0
2008-09-22 10:00:00,0.7896,0.79225,0.78925,0.79155,28210299994.0
2008-09-22 10:30:00,0.79155,0.79185,0.79005,0.7907,22445099998.0
2008-09-22 11:00:00,0.79065,0.7911,0.79005,0.79055,17176899995.0
2008-09-22 11:30:00,0.79055,0.79065,0.78955,0.79045,18524399998.0
2008-09-22 12:00:00,0.79045,0.7917,0.7904,0.7912,20524700001.0
2008-09-22 12:30:00,0.7912,0.7916,0.79055,0.7908,20575000000.0
2008-09-22 13:00:00,0.7908,0.7921,0.7906,0.79155,18218199998.0
2008-09-22 13:30:00,0.7916,0.7922,0.79115,0.792,18166600000.0
2008-09-22 14:00:00,0.792,0.79255,0.7914,0.79255,23031699998.0
2008-09-22 14:30:00,0.79255,0.79265,0.7917,0.79215,18701000000.0
2008-09-22 15:00:00,0.79215,0.7926,0.7916,0.79215,13691299998.0
2008-09-22 15:30:00,0.79215,0.79285,0.7919,0.79275,13483400000.0
2008-09-22 16:00:00,0.79275,0.79595,0.7923,0.79515,15466600000.0
2008-09-22 16:30:00,0.79515,0.79605,0.7935,0.7936,11513299999.0
2008-09-22 17:00:00,0.7936,0.7952,0.7935,0.7952,9158000000.0
2008-09-22 17:30:00,0.79525,0.79535,0.79395,0.795,9182900000.0
2008-09-22 18:00:00,0.795,0.7956,0.7947,0.7954,6989000000.0
2008-09-22 18:30:00,0.7954,0.79715,0.79535,0.79695,8670100000.0
2008-09-22 19:00:00,0.7969,0.7973,0.79535,0.7956,9798700000.0
2008-09-22 19:30:00,0.7956,0.796,0.79455,0.79495,8211500000.0
2008-09-22 20:00:00,0.79495,0.79665,0.7948,0.7955,8053500000.0
2008-09-22 20:30:00,0.7955,0.797,0.7952,0.7965,6159400000.0
2008-09-22 21:00:00,0.79655,0.79745,0.7964,0.7973,6069000000.0
2008-09-22 21:30:00,0.7973,0.7979,0.79635,0.7974,7685400000.0
2008-09-22 22:00:00,0.79745,0.7978,0.7963,0.79675,7360399994.0
2008-09-22 22:30:00,0.79675,0.79735,0.79655,0.79665,5126400000.0
2008-09-22 23:00:00,0.79665,0.7969,0.79617,0.79617,2919299999.0
2008-09-22 23:30:00,0.7964,0.797,0.79585,0.79625,2903400000.0
2008-09-23 00:00:00,0.7962,0.79675,0.79595,0.7966,1585600000.0
2008-09-23 00:30:00,0.7966,0.79685,0.7961,0.7962,2233000000.0
2008-09-23 01:00:00,0.7962,0.7967,0.79585,0.79645,3197100000.0
2008-09-23 01:30:00,0.79645,0.7971,0.7964,0.79695,1431500000.0
2008-09-23 02:00:00,0.79695,0.79725,0.79665,0.7968,2706600006.0
2008-09-23 02:30:00,0.79685,0.79785,0.79685,0.79755,4391000007.0
2008-09-23 03:00:00,0.79755,0.79765,0.7964,0.7967,4695700007.0
2008-09-23 03:30:00,0.79665,0.7975,0.79655,0.7975,3173800000.0
2008-09-23 04:00:00,0.7975,0.7975,0.79685,0.79705,4163900002.0
2008-09-23 04:30:00,0.7971,0.7974,0.7966,0.7969,3881599989.0
2008-09-23 05:00:00,0.7969,0.7972,0.79625,0.7966,2685600008.0
2008-09-23 05:30:00,0.79665,0.79725,0.79655,0.79695,5540600003.0
2008-09-23 06:00:00,0.79695,0.79735,0.79605,0.7964,3852700001.0
2008-09-23 06:30:00,0.7964,0.7969,0.796,0.7968,4242899988.0
2008-09-23 07:00:00,0.79675,0.7969,0.79585,0.79675,3485800001.0
2008-09-23 07:30:00,0.79675,0.7972,0.79625,0.79675,5803400000.0
2008-09-23 08:00:00,0.7967,0.79765,0.79655,0.79715,7033000000.0
2008-09-23 08:30:00,0.79715,0.79725,0.79525,0.79525,11801516002.0
2008-09-23 09:00:00,0.7952,0.79615,0.7946,0.795,10758600000.0
2008-09-23 09:30:00,0.795,0.7955,0.79415,0.79545,10916372000.0
2008-09-23 10:00:00,0.7954,0.79545,0.79295,0.79375,11496400000.0
2008-09-23 10:30:00,0.79375,0.79485,0.7932,0.7932,10882600000.0
2008-09-23 11:00:00,0.79325,0.79485,0.7932,0.79415,12810200000.0
2008-09-23 11:30:00,0.7942,0.79485,0.7937,0.79455,12716100000.0
2008-09-23 12:00:00,0.79455,0.7951,0.79395,0.79495,13698199998.0
2008-09-23 12:30:00,0.7949,0.79495,0.79405,0.7946,12111700001.0
2008-09-23 13:00:00,0.7946,0.79565,0.79445,0.79535,10281500000.0
2008-09-23 13:30:00,0.79535,0.7959,0.7948,0.7952,10733800000.0
2008-09-23 14:00:00,0.7952,0.79645,0.7942,0.7945,11969200000.0
2008-09-23 14:30:00,0.79455,0.7958,0.79435,0.7955,13260299999.0
2008-09-23 15:00:00,0.7955,0.7963,0.79425,0.79585,16279400000.0
2008-09-23 15:30:00,0.79585,0.7959,0.79505,0.7958,11703500000.0
2008-09-23 16:00:00,0.79575,0.796,0.7947,0.79475,10926400000.0
2008-09-23 16:30:00,0.79475,0.79505,0.7934,0.79385,11007700000.0
2008-09-23 17:00:00,0.79385,0.79405,0.7932,0.79365,12463600000.0
2008-09-23 17:30:00,0.7936,0.79425,0.79325,0.7941,12754700000.0
2008-09-23 18:00:00,0.7941,0.7941,0.7922,0.7933,12000400000.0
2008-09-23 18:30:00,0.7933,0.7935,0.7915,0.7917,12332000000.0
2008-09-23 19:00:00,0.7917,0.79205,0.7908,0.79115,15116600000.0
2008-09-23 19:30:00,0.7911,0.79155,0.79055,0.79075,8115700000.0
2008-09-23 20:00:00,0.79075,0.7919,0.79055,0.79165,6912700000.0
2008-09-23 20:30:00,0.7917,0.7919,0.7912,0.79125,5559400000.0
2008-09-23 21:00:00,0.79125,0.79185,0.79095,0.79155,3366300000.0
2008-09-23 21:30:00,0.79155,0.792,0.7912,0.79175,4611800000.0
2008-09-23 22:00:00,0.79175,0.7918,0.79095,0.79145,4425200000.0
2008-09-23 22:30:00,0.79145,0.7918,0.7907,0.7908,4229800000.0
2008-09-23 23:00:00,0.7907,0.79135,0.7906,0.791,1259800000.0
2008-09-23 23:30:00,0.791,0.79155,0.79065,0.79145,1278500000.0
2008-09-24 00:00:00,0.79145,0.7917,0.7911,0.79155,1702400000.0
2008-09-24 00:30:00,0.7915,0.7917,0.7911,0.7915,724800000.0
2008-09-24 01:00:00,0.79145,0.79185,0.7911,0.7911,1941900000.0
2008-09-24 01:30:00,0.79109,0.7912,0.7905,0.7909,1622400002.0
2008-09-24 02:00:00,0.7909,0.79155,0.79065,0.7909,1703800000.0
2008-09-24 02:30:00,0.7909,0.7911,0.7905,0.79105,4868300005.0
2008-09-24 03:00:00,0.7911,0.7914,0.79055,0.7911,4568300000.0
2008-09-24 03:30:00,0.7911,0.79215,0.79095,0.79165,5491300000.0
2008-09-24 04:00:00,0.79165,0.79205,0.791,0.79185,5379700000.0
2008-09-24 04:30:00,0.7919,0.7921,0.79125,0.79165,3414600000.0
2008-09-24 05:00:00,0.79165,0.79175,0.79133,0.7915,1747400000.0
2008-09-24 05:30:00,0.7915,0.79215,0.7915,0.7919,3054500000.0
2008-09-24 06:00:00,0.7919,0.792,0.7914,0.79155,2310300000.0
2008-09-24 06:30:00,0.7915,0.792,0.79125,0.7918,2932700000.0
2008-09-24 07:00:00,0.79175,0.79215,0.79115,0.7916,3799000000.0
2008-09-24 07:30:00,0.79155,0.79175,0.79085,0.7911,6229100000.0
2008-09-24 08:00:00,0.79105,0.79215,0.79095,0.7917,7556900000.0
2008-09-24 08:30:00,0.7917,0.7926,0.7912,0.7913,13283699975.0
2008-09-24 09:00:00,0.79135,0.7915,0.79075,0.7908,12667800006.0
2008-09-24 09:30:00,0.7908,0.79135,0.7891,0.7892,14647000013.0
2008-09-24 10:00:00,0.78925,0.7903,0.7887,0.78965,20876300004.0
2008-09-24 10:30:00,0.78965,0.79035,0.7893,0.7903,20769100001.0
2008-09-24 11:00:00,0.7903,0.7907,0.78845,0.78895,24186971978.0
2008-09-24 11:30:00,0.78895,0.7901,0.7886,0.78965,18997400021.0
2008-09-24 12:00:00,0.78965,0.7901,0.78895,0.78965,11584600000.0
2008-09-24 12:30:00,0.78965,0.79015,0.78875,0.78995,11284500000.0
2008-09-24 13:00:00,0.78995,0.79065,0.7899,0.7906,11940331916.0
2008-09-24 13:30:00,0.7906,0.7914,0.79045,0.7914,15403300004.0
2008-09-24 14:00:00,0.79145,0.7928,0.79125,0.7925,16924500010.0
2008-09-24 14:30:00,0.7925,0.7939,0.79245,0.7936,13674700001.0
2008-09-24 15:00:00,0.7936,0.79385,0.7932,0.79355,7673900000.0
2008-09-24 15:30:00,0.79355,0.7937,0.79305,0.79325,11670700000.0
2008-09-24 16:00:00,0.79325,0.79385,0.79175,0.7919,12602400000.0
2008-09-24 16:30:00,0.7919,0.7928,0.7915,0.7916,13925300000.0
2008-09-24 17:00:00,0.79165,0.79235,0.7915,0.7921,12312800000.0
2008-09-24 17:30:00,0.7921,0.79245,0.7918,0.79215,9730363700.0
2008-09-24 18:00:00,0.79215,0.7922,0.79135,0.7916,10028900000.0
2008-09-24 18:30:00,0.7916,0.7919,0.79125,0.79145,7064000000.0
2008-09-24 19:00:00,0.79145,0.7926,0.79135,0.79195,9675700000.0
2008-09-24 19:30:00,0.792,0.79245,0.7915,0.79225,10582100000.0
2008-09-24 20:00:00,0.79225,0.79225,0.79145,0.79175,6694400000.0
2008-09-24 20:30:00,0.79175,0.7918,0.79135,0.79145,5134700000.0
2008-09-24 21:00:00,0.79145,0.79155,0.79075,0.79145,4661100000.0
2008-09-24 21:30:00,0.79145,0.7916,0.79075,0.7915,7862700000.0
2008-09-24 22:00:00,0.7915,0.792,0.79095,0.7912,3383899998.0
2008-09-24 22:30:00,0.79115,0.79195,0.791,0.7917,2576300000.0
2008-09-24 23:00:00,0.7917,0.79205,0.7911,0.7912,2339700003.0
2008-09-24 23:30:00,0.7912,0.79155,0.7905,0.79105,4884399970.0
2008-09-25 00:00:00,0.79105,0.79135,0.79078,0.79115,1182900000.0
2008-09-25 00:30:00,0.79115,0.7913,0.7905,0.79095,2319700005.0
2008-09-25 01:00:00,0.79095,0.79165,0.79065,0.7914,5582599994.0
2008-09-25 01:30:00,0.7914,0.7915,0.7908,0.7909,4065500000.0
2008-09-25 02:00:00,0.7909,0.79155,0.79065,0.7911,1967000000.0
2008-09-25 02:30:00,0.7911,0.79155,0.79089,0.79145,3875600001.0
2008-09-25 03:00:00,0.7914,0.79275,0.7912,0.79225,7744199998.0
2008-09-25 03:30:00,0.79225,0.7934,0.79165,0.7929,7883799999.0
2008-09-25 04:00:00,0.7929,0.7931,0.79195,0.79215,7258699984.0
2008-09-25 04:30:00,0.79215,0.793,0.7919,0.79255,5689800000.0
2008-09-25 05:00:00,0.79255,0.79265,0.79175,0.79205,5338800004.0
2008-09-25 05:30:00,0.79205,0.79215,0.79169,0.792,2832100000.0
2008-09-25 06:00:00,0.79205,0.7924,0.7917,0.7921,4806500004.0
2008-09-25 06:30:00,0.7921,0.7923,0.7918,0.79195,5126100000.0
2008-09-25 07:00:00,0.79195,0.79285,0.79195,0.792,6434700008.0
2008-09-25 07:30:00,0.792,0.7926,0.7916,0.79165,4450200000.0
2008-09-25 08:00:00,0.7917,0.7931,0.79134,0.79275,5081924999.0
2008-09-25 08:30:00,0.79275,0.79315,0.79135,0.792,11574700000.0
2008-09-25 09:00:00,0.792,0.79205,0.7907,0.7914,14698400000.0
2008-09-25 09:30:00,0.7914,0.79145,0.7905,0.7907,13245600000.0
2008-09-25 10:00:00,0.7907,0.79165,0.7907,0.79145,11278800000.0
2008-09-25 10:30:00,0.7915,0.79155,0.7902,0.7903,10949400000.0
2008-09-25 11:00:00,0.79035,0.7915,0.79035,0.79135,10994400000.0
2008-09-25 11:30:00,0.79135,0.7921,0.7909,0.7915,14265600000.0
2008-09-25 12:00:00,0.7915,0.79165,0.79115,0.79135,11106200000.0
2008-09-25 12:30:00,0.79135,0.7917,0.7906,0.7906,15251200000.0
2008-09-25 13:00:00,0.7906,0.79155,0.79005,0.79085,15706800001.0
2008-09-25 13:30:00,0.79085,0.79125,0.7902,0.79115,8628700001.0
2008-09-25 14:00:00,0.79115,0.79215,0.79055,0.7909,13499800000.0
2008-09-25 14:30:00,0.7909,0.79265,0.7909,0.7925,13849699999.0
2008-09-25 15:00:00,0.7925,0.79275,0.79215,0.79255,10001300000.0
2008-09-25 15:30:00,0.79255,0.79325,0.79225,0.79295,10996000000.0
2008-09-25 16:00:00,0.7929,0.79405,0.7929,0.79355,13816800000.0
2008-09-25 16:30:00,0.79355,0.79475,0.793,0.794,13362200000.0
2008-09-25 17:00:00,0.794,0.79475,0.79375,0.7945,13318300000.0
2008-09-25 17:30:00,0.79455,0.79555,0.7945,0.79545,10955400000.0
2008-09-25 18:00:00,0.79545,0.79635,0.79545,0.79605,8907600000.0
2008-09-25 18:30:00,0.79605,0.79735,0.79585,0.79605,8884400000.0
2008-09-25 19:00:00,0.79595,0.79675,0.7951,0.79595,11920300000.0
2008-09-25 19:30:00,0.79595,0.79645,0.79535,0.7961,8124100000.0
2008-09-25 20:00:00,0.7961,0.7967,0.79585,0.7961,8043100000.0
2008-09-25 20:30:00,0.79615,0.7963,0.79505,0.7953,9064400000.0
2008-09-25 21:00:00,0.7954,0.7962,0.79485,0.7952,8554200000.0
2008-09-25 21:30:00,0.79525,0.7956,0.79485,0.79535,5593702140.0
2008-09-25 22:00:00,0.79535,0.7954,0.79475,0.79505,2287900000.0
2008-09-25 22:30:00,0.795,0.7951,0.7946,0.79495,2923300000.0
2008-09-25 23:00:00,0.7949,0.7954,0.79475,0.7951,6729399964.0
2008-09-25 23:30:00,0.7951,0.79535,0.79445,0.79495,2825699993.0
2008-09-26 00:00:00,0.79495,0.7952,0.79455,0.79505,1445700000.0
2008-09-26 00:30:00,0.79505,0.79565,0.795,0.7954,3911300002.0
2008-09-26 01:00:00,0.7954,0.7959,0.7948,0.7955,6223299991.0
2008-09-26 01:30:00,0.79555,0.79615,0.79515,0.79575,5223899994.0
2008-09-26 02:00:00,0.79575,0.79625,0.79545,0.7957,3206900004.0
2008-09-26 02:30:00,0.79575,0.79605,0.79535,0.79575,6657900019.0
2008-09-26 03:00:00,0.79575,0.796,0.79515,0.79545,4967900003.0
2008-09-26 03:30:00,0.79545,0.796,0.7952,0.7959,3880900000.0
2008-09-26 04:00:00,0.79585,0.79595,0.7953,0.79565,2412900000.0
2008-09-26 04:30:00,0.79565,0.796,0.7954,0.7957,3114899999.0
2008-09-26 05:00:00,0.7957,0.7957,0.7953,0.7956,1274000001.0
2008-09-26 05:30:00,0.7956,0.7962,0.7956,0.79615,1998200000.0
2008-09-26 06:00:00,0.79615,0.7966,0.7957,0.79585,4569199975.0
2008-09-26 06:30:00,0.7959,0.79625,0.7955,0.79595,3408800000.0
2008-09-26 07:00:00,0.79595,0.7964,0.7953,0.79555,7333100000.0
2008-09-26 07:30:00,0.79555,0.7962,0.795,0.79585,7470600002.0
2008-09-26 08:00:00,0.79585,0.79675,0.79535,0.79585,13203800001.0
2008-09-26 08:30:00,0.79585,0.7962,0.79545,0.79575,9923400003.0
2008-09-26 09:00:00,0.79585,0.79615,0.7945,0.7951,13439200000.0
2008-09-26 09:30:00,0.79515,0.7954,0.7941,0.79425,16890700001.0
2008-09-26 10:00:00,0.79425,0.7948,0.794,0.79455,15263100000.0
2008-09-26 10:30:00,0.79455,0.7947,0.79395,0.79395,16316899998.0
2008-09-26 11:00:00,0.79395,0.79455,0.7937,0.79415,17328000000.0
2008-09-26 11:30:00,0.79415,0.79425,0.79355,0.79365,9566400000.0
2008-09-26 12:00:00,0.79365,0.79375,0.7921,0.7925,10453100000.0
2008-09-26 12:30:00,0.79245,0.7933,0.7924,0.79255,8625399999.0
2008-09-26 13:00:00,0.79255,0.7935,0.7923,0.7928,10770760000.0
2008-09-26 13:30:00,0.7928,0.7951,0.7928,0.79505,12667860000.0
2008-09-26 14:00:00,0.79505,0.7952,0.79455,0.79485,9448400000.0
2008-09-26 14:30:00,0.79485,0.79525,0.7946,0.79505,7425900001.0
2008-09-26 15:00:00,0.79505,0.79515,0.793,0.7934,10568400000.0
2008-09-26 15:30:00,0.7934,0.7944,0.79325,0.79395,9893800000.0
2008-09-26 16:00:00,0.79395,0.7941,0.79285,0.793,8595000000.0
2008-09-26 16:30:00,0.793,0.7941,0.7922,0.7924,8040099999.0
2008-09-26 17:00:00,0.7924,0.79345,0.79205,0.79315,8315700000.0
2008-09-26 17:30:00,0.79315,0.79365,0.79245,0.79335,8372800000.0
2008-09-26 18:00:00,0.79335,0.79465,0.793,0.79445,8658800002.0
2008-09-26 18:30:00,0.79435,0.7948,0.79415,0.79465,5597500000.0
2008-09-26 19:00:00,0.79465,0.79495,0.79445,0.7946,7129200000.0
2008-09-26 19:30:00,0.7946,0.7947,0.7938,0.794,9218599983.0
2008-09-26 20:00:00,0.794,0.7944,0.7933,0.7938,6323200000.0
2008-09-26 20:30:00,0.7938,0.794,0.79325,0.7934,6214900000.0
2008-09-26 21:00:00,0.7934,0.7939,0.7931,0.7931,4765199997.0
2008-09-26 21:30:00,0.7931,0.7933,0.79235,0.79315,8100399986.0
2008-09-26 22:00:00,0.7932,0.7935,0.79315,0.7932,3069200003.0
2008-09-26 22:30:00,0.7931,0.79345,0.792,0.7921,3416600001.0
2008-09-28 23:00:00,0.79318,0.79318,0.7912,0.79178,7681199937.0
2008-09-28 23:30:00,0.7921,0.79435,0.7917,0.7943,9138299994.0
2008-09-29 00:00:00,0.7943,0.7947,0.79385,0.7945,21579799946.0
2008-09-29 00:30:00,0.7945,0.79455,0.7934,0.7935,10972600068.0
2008-09-29 01:00:00,0.7935,0.7941,0.7927,0.7941,3652199998.0
2008-09-29 01:30:00,0.7941,0.7943,0.79325,0.79405,4526800001.0
2008-09-29 02:00:00,0.79405,0.7942,0.79235,0.79355,7942800044.0
2008-09-29 02:30:00,0.79355,0.7937,0.79275,0.7929,12272900001.0
2008-09-29 03:00:00,0.79295,0.79375,0.79265,0.7935,8684099991.0
2008-09-29 03:30:00,0.7935,0.79355,0.79275,0.79275,4934400000.0
2008-09-29 04:00:00,0.79275,0.79305,0.79275,0.7928,3022999996.0
2008-09-29 04:30:00,0.7928,0.79295,0.7924,0.79275,3720200007.0
2008-09-29 05:00:00,0.7927,0.7934,0.7927,0.79315,3087300002.0
2008-09-29 05:30:00,0.79295,0.7935,0.79259,0.79295,2766800000.0
2008-09-29 06:00:00,0.79295,0.79365,0.79285,0.79355,3356600000.0
2008-09-29 06:30:00,0.7935,0.7935,0.79285,0.79305,4699799993.0
2008-09-29 07:00:00,0.7931,0.7932,0.7918,0.7927,11206599847.0
2008-09-29 07:30:00,0.7927,0.79285,0.7916,0.7917,12779699972.0
2008-09-29 08:00:00,0.7917,0.7926,0.7915,0.79225,8847400001.0
2008-09-29 08:30:00,0.79225,0.7925,0.7908,0.7918,17414300013.0
2008-09-29 09:00:00,0.7918,0.7927,0.791,0.7922,21696700004.0
2008-09-29 09:30:00,0.7922,0.79295,0.79195,0.7922,21279200001.0
2008-09-29 10:00:00,0.7922,0.7944,0.79195,0.79395,21524299984.0
2008-09-29 10:30:00,0.79395,0.7955,0.7936,0.7953,15669399984.0
2008-09-29 11:00:00,0.7953,0.79655,0.7948,0.79535,20680399969.0
2008-09-29 11:30:00,0.79535,0.7971,0.7952,0.7969,23341899984.0
2008-09-29 12:00:00,0.7969,0.79765,0.7962,0.7963,16223799972.0
2008-09-29 12:30:00,0.79625,0.79645,0.79585,0.796,13832099967.0
2008-09-29 13:00:00,0.796,0.7965,0.7955,0.7963,21225899955.0
2008-09-29 13:30:00,0.7963,0.79715,0.7959,0.7967,20554899965.0
2008-09-29 14:00:00,0.79675,0.79685,0.7956,0.7957,18171699979.0
2008-09-29 14:30:00,0.7957,0.7972,0.7956,0.7962,15691299999.0
2008-09-29 15:00:00,0.7962,0.79675,0.7958,0.7965,13146599999.0
2008-09-29 15:30:00,0.7965,0.7977,0.7961,0.7977,16000599997.0
2008-09-29 16:00:00,0.7977,0.7984,0.797,0.7979,18009100005.0
2008-09-29 16:30:00,0.7979,0.7986,0.79655,0.7976,16292900010.0
2008-09-29 17:00:00,0.7976,0.79805,0.79745,0.79755,13845399999.0
2008-09-29 17:30:00,0.79755,0.7982,0.79665,0.797,18982099989.0
2008-09-29 18:00:00,0.797,0.7981,0.79665,0.7979,12146899994.0
2008-09-29 18:30:00,0.7979,0.79945,0.79775,0.79845,10587004070.0
2008-09-29 19:00:00,0.79845,0.7989,0.79715,0.7973,10877599987.0
2008-09-29 19:30:00,0.7973,0.8023,0.79715,0.7984,13121999966.0
2008-09-29 20:00:00,0.79835,0.7993,0.7969,0.79815,12025300031.0
2008-09-29 20:30:00,0.79815,0.7986,0.79675,0.7975,5711900008.0
2008-09-29 21:00:00,0.7975,0.798,0.79705,0.7974,4618397385.0
2008-09-29 21:30:00,0.7974,0.7995,0.79725,0.79865,7438800007.0
2008-09-29 22:00:00,0.79865,0.79895,0.79815,0.7987,7937400004.0
2008-09-29 22:30:00,0.7988,0.79905,0.798,0.7981,6784900032.0
2008-09-29 23:00:00,0.7981,0.7985,0.79725,0.7979,11969900130.0
2008-09-29 23:30:00,0.7979,0.7992,0.79765,0.7987,8870200002.0
2008-09-30 00:00:00,0.7987,0.7995,0.79775,0.7986,6988799996.0
2008-09-30 00:30:00,0.7986,0.799,0.79745,0.7989,11251500002.0
2008-09-30 01:00:00,0.7989,0.79905,0.79755,0.7979,9604399927.0
2008-09-30 01:30:00,0.7979,0.79805,0.7971,0.7978,8607899974.0
2008-09-30 02:00:00,0.79745,0.79815,0.79695,0.7977,10384099988.0
2008-09-30 02:30:00,0.7977,0.79775,0.7963,0.7964,11835299994.0
2008-09-30 03:00:00,0.7964,0.7975,0.7964,0.79695,6383600008.0
2008-09-30 03:30:00,0.7969,0.797,0.79633,0.7969,7206800003.0
2008-09-30 04:00:00,0.79695,0.79755,0.79619,0.79715,6997000016.0
2008-09-30 04:30:00,0.79715,0.7976,0.79665,0.7976,8302799993.0
2008-09-30 05:00:00,0.7976,0.79785,0.79707,0.7975,4711100023.0
2008-09-30 05:30:00,0.7975,0.79775,0.79689,0.7974,6086200029.0
2008-09-30 06:00:00,0.7974,0.79775,0.7967,0.7968,4586199997.0
2008-09-30 06:30:00,0.7968,0.7973,0.79657,0.7973,5796699997.0
2008-09-30 07:00:00,0.7973,0.79755,0.7968,0.79715,8054100041.0
2008-09-30 07:30:00,0.7971,0.79735,0.79635,0.79675,8503999933.0
2008-09-30 08:00:00,0.79675,0.7977,0.79585,0.797,6131599989.0
2008-09-30 08:30:00,0.79705,0.79765,0.79645,0.7968,12245600013.0
2008-09-30 09:00:00,0.7968,0.79725,0.79555,0.79555,21489999962.0
2008-09-30 09:30:00,0.79555,0.7964,0.795,0.796,18974799937.0
2008-09-30 10:00:00,0.796,0.79655,0.7951,0.7956,19200899876.0
2008-09-30 10:30:00,0.7955,0.7956,0.79465,0.79465,25855999939.0
2008-09-30 11:00:00,0.79465,0.79695,0.7946,0.79655,23828599794.0
2008-09-30 11:30:00,0.79655,0.79685,0.79495,0.7951,22624299770.0
2008-09-30 12:00:00,0.7951,0.79635,0.79485,0.7957,21084499801.0
2008-09-30 12:30:00,0.7957,0.7964,0.79505,0.79625,20676000000.0
2008-09-30 13:00:00,0.7962,0.7965,0.79555,0.79575,22469800005.0
2008-09-30 13:30:00,0.79575,0.796,0.79115,0.79155,18788399994.0
2008-09-30 14:00:00,0.79155,0.792,0.79,0.7903,19593299999.0
2008-09-30 14:30:00,0.7903,0.7904,0.78745,0.78895,23537900003.0
2008-09-30 15:00:00,0.7889,0.78905,0.78755,0.7882,14997899999.0
2008-09-30 15:30:00,0.78825,0.78855,0.78615,0.787,19950264001.0
2008-09-30 16:00:00,0.78695,0.78725,0.78435,0.78585,19399700001.0
2008-09-30 16:30:00,0.7859,0.7881,0.7855,0.7881,18497000000.0
2008-09-30 17:00:00,0.7881,0.79205,0.78755,0.792,13175200000.0
2008-09-30 17:30:00,0.792,0.7924,0.7907,0.7909,14340016000.0
2008-09-30 18:00:00,0.7909,0.7912,0.78905,0.78975,15723600000.0
2008-09-30 18:30:00,0.78975,0.7901,0.7891,0.79005,18385400000.0
2008-09-30 19:00:00,0.79005,0.7914,0.7898,0.7911,17576564001.0
2008-09-30 19:30:00,0.79115,0.792,0.7905,0.7909,12989900000.0
2008-09-30 20:00:00,0.7909,0.7922,0.79025,0.7922,10448800000.0
2008-09-30 20:30:00,0.7922,0.79245,0.79145,0.792,11006600000.0
2008-09-30 21:00:00,0.792,0.7922,0.7915,0.79155,10271300000.0
2008-09-30 21:30:00,0.79155,0.7922,0.79125,0.7917,8511500000.0
2008-09-30 22:00:00,0.79175,0.7919,0.7911,0.7917,9570900000.0
2008-09-30 22:30:00,0.79175,0.79225,0.7912,0.79135,7321124000.0
2008-09-30 23:00:00,0.79125,0.7919,0.7909,0.7918,2778900024.0
2008-09-30 23:30:00,0.79175,0.79198,0.79119,0.7915,2062500004.0
2008-10-01 00:00:00,0.7915,0.7916,0.79045,0.7905,2695600000.0
2008-10-01 00:30:00,0.79055,0.79155,0.7903,0.7909,4210200007.0
2008-10-01 01:00:00,0.7909,0.79114,0.7906,0.79095,4864299997.0
2008-10-01 01:30:00,0.79095,0.79175,0.79074,0.79165,2550200000.0
2008-10-01 02:00:00,0.79175,0.79245,0.79125,0.79245,6160299943.0
2008-10-01 02:30:00,0.79245,0.7936,0.792,0.7929,5187224004.0
2008-10-01 03:00:00,0.7929,0.79305,0.79055,0.791,4467900000.0
2008-10-01 03:30:00,0.79095,0.79135,0.7909,0.7911,2436300000.0
2008-10-01 04:00:00,0.7912,0.79125,0.7907,0.79075,2727600000.0
2008-10-01 04:30:00,0.7908,0.792,0.79045,0.79165,2875800000.0
2008-10-01 05:00:00,0.79165,0.7923,0.79115,0.79205,3882300000.0
2008-10-01 05:30:00,0.79205,0.79275,0.79135,0.79185,7051399971.0
2008-10-01 06:00:00,0.79185,0.79235,0.7909,0.7921,5223100014.0
2008-10-01 06:30:00,0.7921,0.7924,0.79125,0.7917,5684199967.0
2008-10-01 07:00:00,0.7916,0.79205,0.79065,0.7916,6618399997.0
2008-10-01 07:30:00,0.7916,0.7919,0.7907,0.7912,5387399998.0
2008-10-01 08:00:00,0.7912,0.79245,0.79055,0.79135,7925200002.0
2008-10-01 08:30:00,0.7914,0.79285,0.79065,0.7921,9539831998.0
2008-10-01 09:00:00,0.7921,0.7931,0.7912,0.79265,14626499997.0
2008-10-01 09:30:00,0.79265,0.79405,0.79255,0.79405,21401899999.0
2008-10-01 10:00:00,0.79405,0.79435,0.79265,0.7927,22141200007.0
2008-10-01 10:30:00,0.79275,0.7952,0.7927,0.7944,12442624000.0
2008-10-01 11:00:00,0.79445,0.79445,0.79245,0.7931,19446915999.0
2008-10-01 11:30:00,0.79315,0.7942,0.79255,0.79395,22493897998.0
2008-10-01 12:00:00,0.79395,0.79475,0.7938,0.7939,20312599996.0
2008-10-01 12:30:00,0.7939,0.794,0.79295,0.7939,22894023999.0
2008-10-01 13:00:00,0.7939,0.794,0.79295,0.7933,23640899997.0
2008-10-01 13:30:00,0.7933,0.79375,0.79005,0.79095,14791200000.0
2008-10-01 14:00:00,0.79105,0.79205,0.78915,0.7895,20591847976.0
2008-10-01 14:30:00,0.78955,0.79115,0.78955,0.7908,24008748000.0
2008-10-01 15:00:00,0.79085,0.7923,0.79085,0.79185,20039400000.0
2008-10-01 15:30:00,0.79185,0.79335,0.79175,0.7933,16585899999.0
2008-10-01 16:00:00,0.7933,0.79415,0.7927,0.79355,21367500005.0
2008-10-01 16:30:00,0.79355,0.794,0.7902,0.791,17372000019.0
2008-10-01 17:00:00,0.7909,0.79115,0.7903,0.7905,16397300054.0
2008-10-01 17:30:00,0.79045,0.79105,0.78945,0.7897,24690064464.0
2008-10-01 18:00:00,0.7897,0.79065,0.78915,0.78965,22014671887.0
2008-10-01 18:30:00,0.7896,0.79085,0.78935,0.79085,24434899773.0
2008-10-01 19:00:00,0.79085,0.79085,0.7901,0.7904,14645960036.0
2008-10-01 19:30:00,0.7904,0.79225,0.79015,0.7917,20123899975.0
2008-10-01 20:00:00,0.79165,0.79245,0.79155,0.7919,16465448000.0
2008-10-01 20:30:00,0.7919,0.7924,0.79125,0.7921,17518499973.0
2008-10-01 21:00:00,0.7921,0.7923,0.7911,0.79135,13979399953.0
2008-10-01 21:30:00,0.79135,0.7919,0.79105,0.79105,9721240013.0
2008-10-01 22:00:00,0.7911,0.7918,0.7907,0.7913,12474340010.0
2008-10-01 22:30:00,0.7911,0.7914,0.7908,0.7914,12265496111.0
2008-10-01 23:00:00,0.79135,0.79225,0.79089,0.79205,7620139949.0
2008-10-01 23:30:00,0.7918,0.79185,0.79073,0.79108,11647211918.0
2008-10-02 00:00:00,0.7912,0.7918,0.79115,0.7914,4678424011.0
2008-10-02 00:30:00,0.79169,0.7919,0.79112,0.79185,4676324004.0
2008-10-02 01:00:00,0.7918,0.792,0.79087,0.7911,7263299961.0
2008-10-02 01:30:00,0.7912,0.79165,0.79074,0.7914,5757100002.0
2008-10-02 02:00:00,0.7914,0.7914,0.78975,0.7907,11148439942.0
2008-10-02 02:30:00,0.7907,0.79095,0.78955,0.7896,10240400015.0
2008-10-02 03:00:00,0.7896,0.78975,0.78895,0.7895,6748800035.0
2008-10-02 03:30:00,0.7894,0.7905,0.789,0.78955,12281124031.0
2008-10-02 04:00:00,0.78955,0.7897,0.78875,0.7889,5007900023.0
2008-10-02 04:30:00,0.78895,0.78985,0.78875,0.7893,3311600002.0
2008-10-02 05:00:00,0.7893,0.78965,0.78865,0.78865,4322099978.0
2008-10-02 05:30:00,0.78875,0.78945,0.78865,0.7889,3889699996.0
2008-10-02 06:00:00,0.7892,0.78965,0.78895,0.7891,2288800001.0
2008-10-02 06:30:00,0.78905,0.78915,0.788,0.7886,4584300000.0
2008-10-02 07:00:00,0.7886,0.789,0.7883,0.78895,9412599992.0
2008-10-02 07:30:00,0.78885,0.7894,0.7878,0.7889,6196000000.0
2008-10-02 08:00:00,0.7889,0.78925,0.7872,0.7876,8199099985.0
2008-10-02 08:30:00,0.7876,0.78925,0.7876,0.7887,8315600001.0
2008-10-02 09:00:00,0.7887,0.78945,0.7861,0.78715,12835100000.0
2008-10-02 09:30:00,0.7871,0.7878,0.78595,0.7868,9532900000.0
2008-10-02 10:00:00,0.7868,0.7877,0.78615,0.7873,20481623978.0
2008-10-02 10:30:00,0.78725,0.7877,0.78665,0.7872,15323399995.0
2008-10-02 11:00:00,0.7872,0.7885,0.7871,0.78755,16036300000.0
2008-10-02 11:30:00,0.78755,0.78945,0.7873,0.7884,12988500000.0
2008-10-02 12:00:00,0.7884,0.78925,0.78765,0.7888,12486800000.0
2008-10-02 12:30:00,0.7888,0.7889,0.7876,0.78825,13993732002.0
2008-10-02 13:00:00,0.7883,0.78865,0.7862,0.78675,17018100000.0
2008-10-02 13:30:00,0.7868,0.7869,0.78555,0.7864,18332499998.0
2008-10-02 14:00:00,0.7864,0.7875,0.78615,0.78655,13979532000.0
2008-10-02 14:30:00,0.78655,0.787,0.78265,0.78275,14903016002.0
2008-10-02 15:00:00,0.78275,0.78395,0.78275,0.7837,9699500001.0
2008-10-02 15:30:00,0.7835,0.7848,0.7835,0.7844,8681400000.0
2008-10-02 16:00:00,0.78435,0.7859,0.78415,0.78515,9446200000.0
2008-10-02 16:30:00,0.78515,0.7859,0.78465,0.785,8685500000.0
2008-10-02 17:00:00,0.785,0.7854,0.784,0.784,9155424003.0
2008-10-02 17:30:00,0.784,0.7853,0.7838,0.78465,11863000000.0
2008-10-02 18:00:00,0.78465,0.78515,0.78405,0.7844,11777000004.0
2008-10-02 18:30:00,0.7844,0.78475,0.78315,0.7832,8497500000.0
2008-10-02 19:00:00,0.7832,0.78385,0.78265,0.78365,4183700000.0
2008-10-02 19:30:00,0.7836,0.7837,0.7826,0.78345,6716599995.0
2008-10-02 20:00:00,0.78345,0.7841,0.7832,0.7837,7465000000.0
2008-10-02 20:30:00,0.7837,0.7838,0.7829,0.783,6591623996.0
2008-10-02 21:00:00,0.783,0.78345,0.7829,0.7833,5905900000.0
2008-10-02 21:30:00,0.7833,0.7834,0.7825,0.7829,9320100000.0
2008-10-02 22:00:00,0.7829,0.7839,0.78265,0.7837,5650300000.0
2008-10-02 22:30:00,0.7837,0.78405,0.7831,0.78325,4595600000.0
2008-10-02 23:00:00,0.78325,0.7835,0.7824,0.78282,2134700000.0
2008-10-02 23:30:00,0.7828,0.7831,0.78242,0.7828,1981499998.0
2008-10-03 00:00:00,0.78285,0.78305,0.7822,0.7822,920000000.0
2008-10-03 00:30:00,0.7823,0.7826,0.78184,0.7822,1901899999.0
2008-10-03 01:00:00,0.7822,0.78275,0.7818,0.7823,5455999990.0
2008-10-03 01:30:00,0.7823,0.7824,0.78155,0.7817,3275100000.0
2008-10-03 02:00:00,0.78175,0.7824,0.78155,0.7823,2757300000.0
2008-10-03 02:30:00,0.7823,0.7826,0.78195,0.78235,4788999999.0
2008-10-03 03:00:00,0.78235,0.783,0.782,0.78255,3046900000.0
2008-10-03 03:30:00,0.78255,0.78295,0.7822,0.78285,7869400008.0
2008-10-03 04:00:00,0.78285,0.78305,0.7821,0.7825,4785524042.0
2008-10-03 04:30:00,0.7825,0.78285,0.7818,0.78205,2586599992.0
2008-10-03 05:00:00,0.78205,0.7829,0.78175,0.7822,2974800000.0
2008-10-03 05:30:00,0.7822,0.78285,0.78191,0.78275,1977400000.0
2008-10-03 06:00:00,0.78275,0.7835,0.7818,0.7821,5935799988.0
2008-10-03 06:30:00,0.7821,0.7825,0.7819,0.78235,3583500000.0
2008-10-03 07:00:00,0.78235,0.78305,0.7812,0.78285,4391496000.0
2008-10-03 07:30:00,0.78285,0.7838,0.78215,0.78345,7293800001.0
2008-10-03 08:00:00,0.78345,0.7837,0.7826,0.78285,11315099998.0
2008-10-03 08:30:00,0.78285,0.78365,0.78245,0.7835,15514600000.0
2008-10-03 09:00:00,0.7835,0.7837,0.78245,0.7827,19223117919.0
2008-10-03 09:30:00,0.78265,0.7835,0.78195,0.7822,17108500000.0
2008-10-03 10:00:00,0.78225,0.7828,0.7816,0.7822,20688516000.0
2008-10-03 10:30:00,0.78235,0.78435,0.78235,0.784,23044699998.0
2008-10-03 11:00:00,0.78405,0.78475,0.78355,0.7842,16951931500.0
2008-10-03 11:30:00,0.7842,0.78445,0.7835,0.7838,15748300000.0
2008-10-03 12:00:00,0.7838,0.7842,0.78295,0.78335,14967300000.0
2008-10-03 12:30:00,0.78335,0.7838,0.7826,0.783,16540800000.0
2008-10-03 13:00:00,0.783,0.7845,0.783,0.7834,18152172000.0
2008-10-03 13:30:00,0.7834,0.7843,0.78325,0.7839,16229900000.0
2008-10-03 14:00:00,0.7839,0.784,0.78275,0.7832,17012400000.0
2008-10-03 14:30:00,0.7833,0.784,0.78185,0.78265,20626699999.0
2008-10-03 15:00:00,0.78265,0.7834,0.77895,0.7797,21606516000.0
2008-10-03 15:30:00,0.77965,0.77995,0.7781,0.77875,16150799999.0
2008-10-03 16:00:00,0.77875,0.779,0.77605,0.77615,13286100001.0
2008-10-03 16:30:00,0.77615,0.77815,0.77535,0.7779,15730624001.0
2008-10-03 17:00:00,0.77795,0.7785,0.77735,0.778,16913999997.0
2008-10-03 17:30:00,0.778,0.77935,0.77755,0.77865,16548500000.0
2008-10-03 18:00:00,0.77865,0.7794,0.778,0.77825,18999900000.0
2008-10-03 18:30:00,0.77825,0.7786,0.77725,0.77825,13482300000.0
2008-10-03 19:00:00,0.7784,0.77955,0.7781,0.77835,11836700000.0
2008-10-03 19:30:00,0.7783,0.7788,0.77715,0.77815,12710599997.0
2008-10-03 20:00:00,0.77815,0.7801,0.7776,0.7785,13646200000.0
2008-10-03 20:30:00,0.7785,0.7794,0.7774,0.7782,12634143000.0
2008-10-03 21:00:00,0.7782,0.77915,0.77795,0.77875,9239800001.0
2008-10-03 21:30:00,0.77875,0.7789,0.7771,0.77755,9849399996.0
2008-10-03 22:00:00,0.77755,0.7779,0.777,0.7771,5299099998.0
2008-10-03 22:30:00,0.7771,0.77805,0.77605,0.77735,11027674929.0
2008-10-05 23:00:00,0.77259,0.7735,0.7715,0.7731,3324799993.0
2008-10-05 23:30:00,0.773,0.7739,0.7725,0.7733,1250700000.0
2008-10-06 00:00:00,0.77335,0.774,0.7724,0.77355,5577799883.0
2008-10-06 00:30:00,0.77365,0.7739,0.7731,0.7735,5473099998.0
2008-10-06 01:00:00,0.7735,0.7735,0.77205,0.7725,8185599997.0
2008-10-06 01:30:00,0.7725,0.77355,0.7717,0.7726,8493199967.0
2008-10-06 02:00:00,0.77275,0.7736,0.7715,0.77275,13129900044.0
2008-10-06 02:30:00,0.7727,0.77335,0.77225,0.7731,5388747991.0
2008-10-06 03:00:00,0.7731,0.7732,0.77165,0.77215,11901200002.0
2008-10-06 03:30:00,0.7722,0.773,0.7721,0.77265,6107923999.0
2008-10-06 04:00:00,0.7726,0.7733,0.7725,0.7733,4110799999.0
2008-10-06 04:30:00,0.7733,0.7741,0.77325,0.77395,7470399985.0
2008-10-06 05:00:00,0.77395,0.77445,0.77355,0.77405,13256000015.0
2008-10-06 05:30:00,0.7741,0.7748,0.77395,0.77455,9980399993.0
2008-10-06 06:00:00,0.77455,0.776,0.7736,0.7751,12594815984.0
2008-10-06 06:30:00,0.775,0.7753,0.7735,0.7741,14504500145.0
2008-10-06 07:00:00,0.7741,0.77525,0.77395,0.7743,8874300001.0
2008-10-06 07:30:00,0.7743,0.7745,0.77285,0.7731,9906224015.0
2008-10-06 08:00:00,0.7731,0.7732,0.77135,0.7729,8901399999.0
2008-10-06 08:30:00,0.7729,0.7737,0.7711,0.7719,21336099975.0
2008-10-06 09:00:00,0.7719,0.774,0.77175,0.77315,19941189006.0
2008-10-06 09:30:00,0.77315,0.7744,0.77235,0.7742,21020099985.0
2008-10-06 10:00:00,0.7742,0.7756,0.7735,0.7746,26817124002.0
2008-10-06 10:30:00,0.77465,0.77475,0.77275,0.773,23965599976.0
2008-10-06 11:00:00,0.773,0.773,0.7701,0.7708,27383400003.0
2008-10-06 11:30:00,0.7708,0.7717,0.7708,0.77125,28654399970.0
2008-10-06 12:00:00,0.77125,0.77305,0.7712,0.7729,25092500012.0
2008-10-06 12:30:00,0.7729,0.77355,0.7722,0.77225,23352199968.0
2008-10-06 13:00:00,0.7723,0.77415,0.772,0.7736,25766099986.0
2008-10-06 13:30:00,0.7736,0.7745,0.7731,0.7742,22091299982.0
2008-10-06 14:00:00,0.7742,0.7742,0.7723,0.77245,27519399969.0
2008-10-06 14:30:00,0.77245,0.7736,0.77215,0.7736,31542999935.0
2008-10-06 15:00:00,0.7736,0.77455,0.7727,0.77395,32163199986.0
2008-10-06 15:30:00,0.77395,0.7749,0.7734,0.774,28340423988.0
2008-10-06 16:00:00,0.774,0.77975,0.7739,0.77925,34045963947.0
2008-10-06 16:30:00,0.77925,0.7793,0.7754,0.7783,22814800005.0
2008-10-06 17:00:00,0.7783,0.77865,0.7759,0.77825,28894399997.0
2008-10-06 17:30:00,0.77835,0.77855,0.77695,0.77735,21574648002.0
2008-10-06 18:00:00,0.77735,0.7779,0.77565,0.77625,13974624004.0
2008-10-06 18:30:00,0.7763,0.77715,0.77575,0.7771,11790124010.0
2008-10-06 19:00:00,0.7771,0.7772,0.77465,0.775,8886500017.0
2008-10-06 19:30:00,0.775,0.77615,0.7749,0.7758,10671000019.0
2008-10-06 20:00:00,0.7758,0.77615,0.77505,0.77545,8919500000.0
2008-10-06 20:30:00,0.77545,0.77625,0.7738,0.77385,9154199997.0
2008-10-06 21:00:00,0.77385,0.77445,0.77325,0.77365,5313200000.0
2008-10-06 21:30:00,0.7737,0.77485,0.7727,0.77415,9745624000.0
2008-10-06 22:00:00,0.77425,0.7758,0.77385,0.7758,5553700002.0
2008-10-06 22:30:00,0.7758,0.77615,0.77375,0.7741,5680999995.0
2008-10-06 23:00:00,0.77395,0.77455,0.7732,0.7739,15084999918.0
2008-10-06 23:30:00,0.774,0.77505,0.7732,0.7733,6158615984.0
2008-10-07 00:00:00,0.77335,0.77375,0.77312,0.7737,667500000.0
2008-10-07 00:30:00,0.7737,0.775,0.77345,0.7746,1738500000.0
2008-10-07 01:00:00,0.7746,0.7753,0.7744,0.77505,6393299909.0
2008-10-07 01:30:00,0.77505,0.77565,0.77495,0.7754,1036100000.0
2008-10-07 02:00:00,0.77535,0.77585,0.7749,0.7751,5214100013.0
2008-10-07 02:30:00,0.775,0.7751,0.77435,0.7746,6663700001.0
2008-10-07 03:00:00,0.7746,0.77495,0.77385,0.77455,13425099972.0
2008-10-07 03:30:00,0.77455,0.7749,0.7739,0.77405,3767200012.0
2008-10-07 04:00:00,0.7741,0.7746,0.7741,0.77425,4592099992.0
2008-10-07 04:30:00,0.77425,0.7743,0.77345,0.77395,2154400000.0
2008-10-07 05:00:00,0.7739,0.7743,0.77325,0.7737,4793500001.0
2008-10-07 05:30:00,0.7737,0.77475,0.77125,0.7735,12613415964.0
2008-10-07 06:00:00,0.7735,0.77355,0.77145,0.7725,8981600009.0
2008-10-07 06:30:00,0.7725,0.7742,0.7714,0.77285,7296499927.0
2008-10-07 07:00:00,0.7727,0.7742,0.77265,0.77375,5224699987.0
2008-10-07 07:30:00,0.77375,0.77405,0.77265,0.7738,2324799999.0
2008-10-07 08:00:00,0.7738,0.77495,0.77345,0.7743,6606799999.0
2008-10-07 08:30:00,0.77425,0.7757,0.774,0.7748,21896924006.0
2008-10-07 09:00:00,0.77475,0.7767,0.77455,0.77615,28303012541.0
2008-10-07 09:30:00,0.77615,0.7783,0.77465,0.77785,24867599023.0
2008-10-07 10:00:00,0.77785,0.78105,0.77765,0.77965,25409700000.0
2008-10-07 10:30:00,0.77965,0.78125,0.779,0.7804,21174915997.0
2008-10-07 11:00:00,0.78035,0.78045,0.7782,0.779,17390399999.0
2008-10-07 11:30:00,0.77905,0.77965,0.7782,0.77855,21993100000.0
2008-10-07 12:00:00,0.77855,0.7799,0.77855,0.77895,23563924000.0
2008-10-07 12:30:00,0.77895,0.7791,0.7778,0.7791,17819200000.0
2008-10-07 13:00:00,0.7791,0.7796,0.7783,0.7788,20577800003.0
2008-10-07 13:30:00,0.77885,0.77885,0.77655,0.7769,18104424000.0
2008-10-07 14:00:00,0.7769,0.77845,0.77615,0.77765,24276500000.0
2008-10-07 14:30:00,0.7777,0.77805,0.77615,0.77705,22637100000.0
2008-10-07 15:00:00,0.77715,0.779,0.77675,0.77735,13860500000.0
2008-10-07 15:30:00,0.7772,0.7791,0.7766,0.77725,15587900000.0
2008-10-07 16:00:00,0.77725,0.7774,0.776,0.77715,20007200000.0
2008-10-07 16:30:00,0.7771,0.7777,0.7743,0.7749,15711799998.0
2008-10-07 17:00:00,0.77495,0.77585,0.77415,0.7743,17618600000.0
2008-10-07 17:30:00,0.7743,0.7759,0.7742,0.7759,16966800000.0
2008-10-07 18:00:00,0.7759,0.778,0.77555,0.777,17336816000.0
2008-10-07 18:30:00,0.777,0.77895,0.7765,0.7787,19763700000.0
2008-10-07 19:00:00,0.77865,0.77985,0.7772,0.77975,12773516000.0
2008-10-07 19:30:00,0.77975,0.78025,0.7777,0.7787,14922015999.0
2008-10-07 20:00:00,0.77875,0.77975,0.77755,0.7779,10441800000.0
2008-10-07 20:30:00,0.7779,0.7796,0.7768,0.7792,9685900001.0
2008-10-07 21:00:00,0.7792,0.77925,0.7783,0.77845,5346200000.0
2008-10-07 21:30:00,0.77845,0.77965,0.77835,0.7789,6340200000.0
2008-10-07 22:00:00,0.7788,0.779,0.7783,0.7786,4056300000.0
2008-10-07 22:30:00,0.7786,0.77865,0.77815,0.77835,2679200000.0
2008-10-07 23:00:00,0.77835,0.77863,0.7778,0.7784,2379200012.0
2008-10-07 23:30:00,0.77835,0.7789,0.77719,0.7776,5133100009.0
2008-10-08 00:00:00,0.7776,0.7782,0.7772,0.77815,1905399992.0
2008-10-08 00:30:00,0.77815,0.77825,0.77775,0.7782,4399200000.0
2008-10-08 01:00:00,0.77815,0.7784,0.7771,0.7775,8289199950.0
2008-10-08 01:30:00,0.7775,0.77805,0.7766,0.77695,11926248006.0
2008-10-08 02:00:00,0.77695,0.7777,0.7767,0.7775,3141500000.0
2008-10-08 02:30:00,0.7775,0.77805,0.777,0.77775,8103999990.0
2008-10-08 03:00:00,0.77775,0.778,0.77585,0.77605,4626224000.0
2008-10-08 03:30:00,0.77605,0.7761,0.77525,0.7758,5025423999.0
2008-10-08 04:00:00,0.77575,0.7761,0.7754,0.7759,3393200000.0
2008-10-08 04:30:00,0.7759,0.7761,0.77515,0.77525,3654799999.0
2008-10-08 05:00:00,0.77525,0.7756,0.77511,0.77545,2313899997.0
2008-10-08 05:30:00,0.7754,0.77635,0.77516,0.7761,3198100000.0
2008-10-08 06:00:00,0.7761,0.7771,0.7757,0.77625,6971800000.0
2008-10-08 06:30:00,0.7763,0.7768,0.77475,0.77575,9924905002.0
2008-10-08 07:00:00,0.7758,0.7781,0.77505,0.7764,9687800001.0
2008-10-08 07:30:00,0.7764,0.7783,0.77545,0.7777,13946113024.0
2008-10-08 08:00:00,0.7777,0.77815,0.77625,0.77655,7063700001.0
2008-10-08 08:30:00,0.7766,0.77665,0.77165,0.77355,12185600006.0
2008-10-08 09:00:00,0.7736,0.77745,0.7731,0.77745,12621700012.0
2008-10-08 09:30:00,0.77745,0.7785,0.7771,0.7781,18145099915.0
2008-10-08 10:00:00,0.778,0.7785,0.7764,0.7773,61199999490.0
2008-10-08 10:30:00,0.7774,0.7778,0.7755,0.7778,61199999490.0
2008-10-08 11:00:00,0.7777,0.783,0.7768,0.7827,61199999490.0
2008-10-08 11:30:00,0.7826,0.7828,0.7802,0.7807,61199999490.0
2008-10-08 12:00:00,0.7808,0.7813,0.7794,0.7798,61199999490.0
2008-10-08 12:30:00,0.7797,0.7806,0.7791,0.7802,61199999490.0
2008-10-08 13:00:00,0.7803,0.7824,0.7779,0.7817,61199999490.0
2008-10-08 13:30:00,0.7816,0.7823,0.7812,0.7816,61199999490.0
2008-10-08 14:00:00,0.7815,0.7816,0.7789,0.7792,61199999490.0
2008-10-08 14:30:00,0.7793,0.7814,0.7788,0.7812,61199999490.0
2008-10-08 15:00:00,0.7811,0.7819,0.7806,0.7818,61199999490.0
2008-10-08 15:30:00,0.7819,0.7873,0.7814,0.7869,61199999490.0
2008-10-08 16:00:00,0.787,0.7884,0.7863,0.7874,61199999490.0
2008-10-08 16:30:00,0.7875,0.7882,0.7855,0.7871,61199999490.0
2008-10-08 17:00:00,0.7868,0.7906,0.7866,0.7902,58931399616.0
2008-10-08 17:30:00,0.79015,0.7916,0.7894,0.7902,63908800745.0
2008-10-08 18:00:00,0.7903,0.7916,0.7895,0.7916,64167000780.0
2008-10-08 18:30:00,0.7915,0.7923,0.7903,0.7903,64167000780.0
2008-10-08 19:00:00,0.7904,0.7927,0.7896,0.792,64167000780.0
2008-10-08 19:30:00,0.7921,0.7939,0.7919,0.7936,64167000780.0
2008-10-08 20:00:00,0.7935,0.7937,0.7924,0.7933,59765000615.0
2008-10-08 20:30:00,0.7932,0.7934,0.7904,0.7911,37754999790.0
2008-10-08 21:00:00,0.791,0.7915,0.7898,0.7906,37754999790.0
2008-10-08 21:30:00,0.7905,0.7913,0.7901,0.7909,27005399946.0
2008-10-08 22:00:00,0.7908,0.791,0.7898,0.7903,11202200048.0
2008-10-08 22:30:00,0.7904,0.7904,0.7886,0.789,11319000000.0
2008-10-08 23:00:00,0.78875,0.7897,0.78825,0.7892,19972599973.0
2008-10-08 23:30:00,0.7892,0.79012,0.7881,0.7887,36543199957.0
2008-10-09 00:00:00,0.7888,0.7893,0.7884,0.7888,27536796069.0
2008-10-09 00:30:00,0.7889,0.7894,0.78835,0.7891,45486499953.0
2008-10-09 01:00:00,0.7891,0.7906,0.78845,0.7899,46606275934.0
2008-10-09 01:30:00,0.7898,0.79065,0.7896,0.7901,46655187831.0
2008-10-09 02:00:00,0.7899,0.7905,0.7892,0.7894,30781199943.0
2008-10-09 02:30:00,0.7895,0.7908,0.7895,0.7904,56154599676.0
2008-10-09 03:00:00,0.7902,0.7913,0.7895,0.7902,52806831684.0
2008-10-09 03:30:00,0.7905,0.7913,0.7892,0.7906,41051999724.0
2008-10-09 04:00:00,0.7905,0.7914,0.7891,0.7902,50233800010.0
2008-10-09 04:30:00,0.7901,0.7912,0.7898,0.7906,55689200630.0
2008-10-09 05:00:00,0.7909,0.7921,0.7905,0.7917,45495959971.0
2008-10-09 05:30:00,0.7916,0.7922,0.7898,0.7911,42141555823.0
2008-10-09 06:00:00,0.7912,0.7921,0.7906,0.7915,51188511599.0
2008-10-09 06:30:00,0.7916,0.792,0.7909,0.7916,40455399947.0
2008-10-09 07:00:00,0.792,0.7933,0.7912,0.7931,46287600336.0
2008-10-09 07:30:00,0.793,0.7931,0.7916,0.7924,38093231802.0
2008-10-09 08:00:00,0.7923,0.7946,0.7923,0.7945,46323599952.0
2008-10-09 08:30:00,0.7944,0.7945,0.7925,0.7933,63096000060.0
2008-10-09 09:00:00,0.7934,0.7936,0.7922,0.793,63096000060.0
2008-10-09 09:30:00,0.7931,0.7949,0.7931,0.7942,63096000060.0
2008-10-09 10:00:00,0.7941,0.7954,0.7936,0.7949,63096000060.0
2008-10-09 10:30:00,0.795,0.7957,0.7937,0.7945,63096000060.0
2008-10-09 11:00:00,0.7946,0.7947,0.7926,0.7926,63096000060.0
2008-10-09 11:30:00,0.7927,0.7936,0.7921,0.7928,63096000060.0
2008-10-09 12:00:00,0.7929,0.7948,0.792,0.7941,63096000060.0
2008-10-09 12:30:00,0.794,0.7941,0.7909,0.7918,63096000060.0
2008-10-09 13:00:00,0.7916,0.7928,0.7896,0.7902,63096000060.0
2008-10-09 13:30:00,0.7903,0.7907,0.7882,0.7882,54745599856.0
2008-10-09 14:00:00,0.7883,0.7898,0.7883,0.7894,48359999700.0
2008-10-09 14:30:00,0.7893,0.7904,0.789,0.7901,48359999700.0
2008-10-09 15:00:00,0.79,0.7904,0.7872,0.7874,48359999700.0
2008-10-09 15:30:00,0.7873,0.7882,0.7868,0.7874,48359999700.0
2008-10-09 16:00:00,0.7873,0.7899,0.7859,0.7892,48359999700.0
2008-10-09 16:30:00,0.7891,0.7919,0.7891,0.7917,48359999700.0
2008-10-09 17:00:00,0.7916,0.7922,0.791,0.7913,46747999710.0
2008-10-09 17:30:00,0.7912,0.7931,0.7912,0.7925,48359999700.0
2008-10-09 18:00:00,0.7924,0.7953,0.7924,0.7942,46747999710.0
2008-10-09 18:30:00,0.7943,0.7944,0.7929,0.7933,48359999700.0
2008-10-09 19:00:00,0.7932,0.7933,0.7918,0.7922,46747999710.0
2008-10-09 19:30:00,0.7923,0.7941,0.792,0.7936,46747999710.0
2008-10-09 20:00:00,0.7937,0.794,0.7924,0.7935,48359999700.0
2008-10-09 20:30:00,0.7934,0.7948,0.7933,0.7943,48359999700.0
2008-10-09 21:00:00,0.7942,0.7952,0.7929,0.793,48359999700.0
2008-10-09 21:30:00,0.7928,0.797,0.7927,0.7967,48359999700.0
2008-10-09 22:00:00,0.7969,0.797,0.7955,0.7966,41766499971.0
2008-10-09 22:30:00,0.7965,0.7966,0.7951,0.7956,41007064232.0
2008-10-09 23:00:00,0.79555,0.7966,0.795,0.79555,31051115917.0
2008-10-09 23:30:00,0.7957,0.796,0.79482,0.79525,20957496002.0
2008-10-10 00:00:00,0.7953,0.7962,0.7951,0.7954,33526364252.0
2008-10-10 00:30:00,0.7955,0.7962,0.7952,0.7959,33230999836.0
2008-10-10 01:00:00,0.796,0.7963,0.7949,0.7954,46095000317.0
2008-10-10 01:30:00,0.7953,0.7967,0.7951,0.7963,39553035795.0
2008-10-10 02:00:00,0.7962,0.7977,0.7956,0.7967,39459399918.0
2008-10-10 02:30:00,0.7969,0.7976,0.796,0.79665,53088587640.0
2008-10-10 03:00:00,0.7969,0.7977,0.79605,0.7965,55551999736.0
2008-10-10 03:30:00,0.7966,0.7977,0.7963,0.7974,48770415807.0
2008-10-10 04:00:00,0.7975,0.799,0.7974,0.7982,30256099932.0
2008-10-10 04:30:00,0.7983,0.799,0.7981,0.7986,17978299922.0
2008-10-10 05:00:00,0.7985,0.7987,0.7972,0.7975,38218500189.0
2008-10-10 05:30:00,0.7974,0.799,0.7972,0.799,42935376213.0
2008-10-10 06:00:00,0.7989,0.7997,0.7982,0.7995,26194128096.0
2008-10-10 06:30:00,0.7994,0.8049,0.7987,0.8037,53331928145.0
2008-10-10 07:00:00,0.8034,0.8039,0.8025,0.8026,32818959797.0
2008-10-10 07:30:00,0.8027,0.8031,0.8017,0.8026,49412400099.0
2008-10-10 08:00:00,0.8025,0.8043,0.801,0.802,55477608032.0
2008-10-10 08:30:00,0.8019,0.8037,0.8005,0.8019,58759920060.0
2008-10-10 09:00:00,0.802,0.8045,0.8,0.8045,58759920060.0
2008-10-10 09:30:00,0.8046,0.8068,0.8045,0.8056,58759920060.0
2008-10-10 10:00:00,0.8059,0.8062,0.8033,0.8037,58759920060.0
2008-10-10 10:30:00,0.8036,0.805,0.8031,0.8036,58759920060.0
2008-10-10 11:00:00,0.8035,0.8037,0.8022,0.8027,58759920060.0
2008-10-10 11:30:00,0.8029,0.8034,0.8021,0.8022,58759920060.0
2008-10-10 12:00:00,0.8023,0.8034,0.7977,0.7982,58759920060.0
2008-10-10 12:30:00,0.798,0.7991,0.797,0.7991,58759920060.0
2008-10-10 13:00:00,0.799,0.7992,0.7968,0.7981,58759920060.0
2008-10-10 13:30:00,0.7982,0.7993,0.7974,0.7988,59142516063.0
2008-10-10 14:00:00,0.7987,0.7992,0.7973,0.7991,63999959790.0
2008-10-10 14:30:00,0.799,0.7991,0.7918,0.7922,63999959790.0
2008-10-10 15:00:00,0.7921,0.7933,0.791,0.7933,63999959790.0
2008-10-10 15:30:00,0.7932,0.7946,0.7915,0.7937,63999959790.0
2008-10-10 16:00:00,0.7938,0.7947,0.7909,0.7919,63999959790.0
2008-10-10 16:30:00,0.7918,0.7933,0.7897,0.7932,63999959790.0
2008-10-10 17:00:00,0.7933,0.7943,0.7908,0.7908,63999959790.0
2008-10-10 17:30:00,0.7906,0.7923,0.79,0.7906,63999959790.0
2008-10-10 18:00:00,0.7905,0.7921,0.7902,0.7916,63999959790.0
2008-10-10 18:30:00,0.7915,0.7931,0.791,0.793,63999959790.0
2008-10-10 19:00:00,0.7929,0.7931,0.7902,0.7912,61866627797.0
2008-10-10 19:30:00,0.7911,0.7911,0.7886,0.79,63999959790.0
2008-10-10 20:00:00,0.7899,0.79,0.7876,0.7876,63999959790.0
2008-10-10 20:30:00,0.7877,0.7883,0.7857,0.7873,63999959790.0
2008-10-10 21:00:00,0.7872,0.7884,0.7855,0.7879,63999959790.0
2008-10-10 21:30:00,0.7878,0.7889,0.7855,0.7864,60387147825.0
2008-10-10 22:00:00,0.7863,0.787,0.7858,0.7865,45236680203.0
2008-10-10 22:30:00,0.7867,0.7869,0.7853,0.7861,20207899985.0
2008-10-12 23:00:00,0.79127,0.79201,0.79001,0.79035,6125000090.0
2008-10-12 23:30:00,0.7902,0.79235,0.79012,0.79225,16764171886.0
2008-10-13 00:00:00,0.79225,0.7932,0.792,0.79285,29008431865.0
2008-10-13 00:30:00,0.793,0.7943,0.7928,0.7941,33778980155.0
2008-10-13 01:00:00,0.794,0.7944,0.7933,0.7934,33010563894.0
2008-10-13 01:30:00,0.7933,0.794,0.79305,0.79335,25163784057.0
2008-10-13 02:00:00,0.79335,0.7941,0.7931,0.79355,11355412079.0
2008-10-13 02:30:00,0.79355,0.79365,0.79285,0.79325,20967564005.0
2008-10-13 03:00:00,0.79325,0.79445,0.7928,0.7938,30668663958.0
2008-10-13 03:30:00,0.7938,0.7942,0.79335,0.7934,21309823978.0
2008-10-13 04:00:00,0.79345,0.7938,0.79255,0.7933,24774236057.0
2008-10-13 04:30:00,0.7932,0.7966,0.7932,0.794,45243755920.0
2008-10-13 05:00:00,0.7939,0.795,0.7935,0.7942,57411000000.0
2008-10-13 05:30:00,0.7944,0.7946,0.7931,0.7944,38798999708.0
2008-10-13 06:00:00,0.7943,0.7951,0.7935,0.7942,55330955851.0
2008-10-13 06:30:00,0.7943,0.7953,0.7939,0.7946,27644200095.0
2008-10-13 07:00:00,0.7945,0.7947,0.7922,0.7942,60277399899.0
2008-10-13 07:30:00,0.7943,0.7946,0.7929,0.794,47253400043.0
2008-10-13 08:00:00,0.7939,0.7952,0.7923,0.7932,55445999670.0
2008-10-13 08:30:00,0.7933,0.7954,0.7929,0.7953,55445999670.0
2008-10-13 09:00:00,0.7952,0.7953,0.7942,0.7951,55445999670.0
2008-10-13 09:30:00,0.795,0.7961,0.7939,0.7959,53597799681.0
2008-10-13 10:00:00,0.7958,0.7965,0.7948,0.7961,55445999670.0
2008-10-13 10:30:00,0.7962,0.7962,0.794,0.7943,55729799681.0
2008-10-13 11:00:00,0.7942,0.7945,0.7919,0.792,55975799681.0
2008-10-13 11:30:00,0.7919,0.7923,0.7893,0.79,57905999670.0
2008-10-13 12:00:00,0.7901,0.791,0.7879,0.7881,57905999670.0
2008-10-13 12:30:00,0.788,0.7888,0.7868,0.7871,57905999670.0
2008-10-13 13:00:00,0.787,0.7879,0.7866,0.7871,57905999670.0
2008-10-13 13:30:00,0.787,0.7878,0.7863,0.7864,57905999670.0
2008-10-13 14:00:00,0.7863,0.7863,0.7842,0.7849,55975799681.0
2008-10-13 14:30:00,0.785,0.7864,0.7847,0.786,57905999670.0
2008-10-13 15:00:00,0.7861,0.7871,0.7852,0.7855,55975799681.0
2008-10-13 15:30:00,0.7856,0.7856,0.7834,0.7835,55975799681.0
2008-10-13 16:00:00,0.7836,0.7837,0.7809,0.7812,57905999670.0
2008-10-13 16:30:00,0.7813,0.7819,0.78,0.7801,57905999670.0
2008-10-13 17:00:00,0.7802,0.781,0.7796,0.7802,55975799681.0
2008-10-13 17:30:00,0.7803,0.7807,0.7784,0.7789,55975799681.0
2008-10-13 18:00:00,0.7788,0.7803,0.7781,0.7792,57905999670.0
2008-10-13 18:30:00,0.7793,0.7805,0.779,0.7804,57905999670.0
2008-10-13 19:00:00,0.7805,0.7822,0.7804,0.7821,57905999670.0
2008-10-13 19:30:00,0.7822,0.7833,0.7821,0.7824,56766199696.0
2008-10-13 20:00:00,0.7825,0.7825,0.7813,0.7822,44075999730.0
2008-10-13 20:30:00,0.7823,0.7824,0.7813,0.7822,47590800523.0
2008-10-13 21:00:00,0.7823,0.783,0.782,0.782,49416000570.0
2008-10-13 21:30:00,0.7821,0.7831,0.7813,0.7828,49416000570.0
2008-10-13 22:00:00,0.7827,0.7831,0.7818,0.782,40219700068.0
2008-10-13 22:30:00,0.7819,0.7836,0.7811,0.783,33521131934.0
2008-10-13 23:00:00,0.78315,0.7836,0.7812,0.7812,28384228073.0
2008-10-13 23:30:00,0.7812,0.7822,0.7804,0.7809,17877748067.0
2008-10-14 00:00:00,0.7808,0.78115,0.78045,0.78045,32087927987.0
2008-10-14 00:30:00,0.78045,0.7812,0.78035,0.78075,31689699829.0
2008-10-14 01:00:00,0.7809,0.7815,0.7805,0.7813,53743500367.0
2008-10-14 01:30:00,0.7813,0.7829,0.78105,0.7826,45781499852.0
2008-10-14 02:00:00,0.7827,0.7829,0.782,0.7825,40670999940.0
2008-10-14 02:30:00,0.7824,0.783,0.7808,0.7813,41384800105.0
2008-10-14 03:00:00,0.7812,0.7819,0.7807,0.7816,24214000167.0
2008-10-14 03:30:00,0.7817,0.7819,0.7806,0.7814,34856392051.0
2008-10-14 04:00:00,0.7815,0.7818,0.7809,0.7816,42859676104.0
2008-10-14 04:30:00,0.7815,0.7823,0.7805,0.7818,43247348022.0
2008-10-14 05:00:00,0.7817,0.7818,0.7808,0.78115,40183000142.0
2008-10-14 05:30:00,0.7813,0.7818,0.7795,0.7797,39476500027.0
2008-10-14 06:00:00,0.7796,0.7804,0.7793,0.7798,37441600065.0
2008-10-14 06:30:00,0.7797,0.7811,0.7792,0.7792,52919400418.0
2008-10-14 07:00:00,0.77925,0.7812,0.77925,0.7798,47505900154.0
2008-10-14 07:30:00,0.7799,0.7813,0.7796,0.7809,51709215901.0
2008-10-14 08:00:00,0.7807,0.7821,0.7803,0.7815,41288375496.0
2008-10-14 08:30:00,0.7814,0.7829,0.7813,0.7819,20378999640.0
2008-10-14 09:00:00,0.782,0.7826,0.7804,0.7809,20378999640.0
2008-10-14 09:30:00,0.781,0.7819,0.7806,0.7816,20378999640.0
2008-10-14 10:00:00,0.7815,0.7815,0.7776,0.7787,20378999640.0
2008-10-14 10:30:00,0.7785,0.7807,0.7784,0.7794,20378999640.0
2008-10-14 11:00:00,0.7793,0.7813,0.7787,0.7801,20378999640.0
2008-10-14 11:30:00,0.78,0.7803,0.7781,0.7795,20378999640.0
2008-10-14 12:00:00,0.7794,0.7806,0.779,0.7797,20378999640.0
2008-10-14 12:30:00,0.7798,0.7813,0.7797,0.7808,20378999640.0
2008-10-14 13:00:00,0.7809,0.7815,0.7799,0.78,19699699652.0
2008-10-14 13:30:00,0.7799,0.7817,0.7799,0.7807,20378999640.0
2008-10-14 14:00:00,0.7806,0.7817,0.7804,0.7812,20378999640.0
2008-10-14 14:30:00,0.7813,0.7824,0.7812,0.7823,20378999640.0
2008-10-14 15:00:00,0.7824,0.7827,0.7817,0.7818,20378999640.0
2008-10-14 15:30:00,0.7817,0.782,0.7794,0.7796,20378999640.0
2008-10-14 16:00:00,0.7795,0.7798,0.7783,0.7785,20378999640.0
2008-10-14 16:30:00,0.7786,0.7788,0.7762,0.7772,20378999640.0
2008-10-14 17:00:00,0.7773,0.7799,0.777,0.7796,20378999640.0
2008-10-14 17:30:00,0.7795,0.782,0.7794,0.7814,20378999640.0
2008-10-14 18:00:00,0.7813,0.7828,0.7812,0.7823,20378999640.0
2008-10-14 18:30:00,0.7822,0.7826,0.7802,0.7819,20111799752.0
2008-10-14 19:00:00,0.782,0.7832,0.7816,0.7821,31467600006.0
2008-10-14 19:30:00,0.7822,0.7834,0.782,0.7833,57902999512.0
2008-10-14 20:00:00,0.7832,0.7843,0.7823,0.7832,56348999190.0
2008-10-14 20:30:00,0.7833,0.7836,0.7823,0.7827,56584199862.0
2008-10-14 21:00:00,0.7828,0.7833,0.7822,0.7831,55808600205.0
2008-10-14 21:30:00,0.783,0.7838,0.7822,0.7836,45154200564.0
2008-10-14 22:00:00,0.7837,0.7843,0.7823,0.7823,45607100129.0
2008-10-14 22:30:00,0.7822,0.78305,0.7822,0.7829,23609500065.0
2008-10-14 23:00:00,0.78285,0.783,0.7815,0.7825,16702796040.0
2008-10-14 23:30:00,0.7825,0.783,0.7818,0.782,24852016042.0
2008-10-15 00:00:00,0.7822,0.7825,0.7818,0.7821,32376800120.0
2008-10-15 00:30:00,0.782,0.7824,0.78165,0.7818,38344996129.0
2008-10-15 01:00:00,0.7819,0.7819,0.7801,0.7803,46387200233.0
2008-10-15 01:30:00,0.7802,0.7805,0.7795,0.7795,40340800291.0
2008-10-15 02:00:00,0.7794,0.7799,0.7787,0.7797,51340999630.0
2008-10-15 02:30:00,0.77965,0.7803,0.7793,0.7797,42314928003.0
2008-10-15 03:00:00,0.7798,0.7798,0.7789,0.7791,41232064006.0
2008-10-15 03:30:00,0.779,0.7796,0.7783,0.7794,35926899924.0
2008-10-15 04:00:00,0.7795,0.7795,0.7781,0.7783,37170399913.0
2008-10-15 04:30:00,0.7782,0.779,0.7782,0.77875,50022599931.0
2008-10-15 05:00:00,0.7787,0.77915,0.7785,0.77875,32802399739.0
2008-10-15 05:30:00,0.7788,0.779,0.778,0.77875,41402795910.0
2008-10-15 06:00:00,0.7787,0.7794,0.7786,0.77905,41075148044.0
2008-10-15 06:30:00,0.77905,0.7791,0.7779,0.7781,29229200053.0
2008-10-15 07:00:00,0.7782,0.7784,0.7778,0.7782,41397699980.0
2008-10-15 07:30:00,0.7781,0.7782,0.7774,0.7777,37062560169.0
2008-10-15 08:00:00,0.7776,0.7797,0.7776,0.7795,32340000150.0
2008-10-15 08:30:00,0.7794,0.7804,0.7785,0.7795,32340000150.0
2008-10-15 09:00:00,0.7796,0.7806,0.7784,0.7787,32340000150.0
2008-10-15 09:30:00,0.7786,0.7797,0.7782,0.7794,31262000145.0
2008-10-15 10:00:00,0.7795,0.78,0.7787,0.7799,31262000145.0
2008-10-15 10:30:00,0.7798,0.78,0.7775,0.7783,32340000150.0
2008-10-15 11:00:00,0.7782,0.779,0.7775,0.7781,32340000150.0
2008-10-15 11:30:00,0.7782,0.7782,0.7768,0.7777,32340000150.0
2008-10-15 12:00:00,0.7776,0.7786,0.7765,0.7771,32340000150.0
2008-10-15 12:30:00,0.7772,0.7784,0.7763,0.7783,32340000150.0
2008-10-15 13:00:00,0.7784,0.7791,0.7774,0.7774,32340000150.0
2008-10-15 13:30:00,0.7775,0.7781,0.7769,0.7773,32340000150.0
2008-10-15 14:00:00,0.7774,0.7774,0.7757,0.7764,32340000150.0
2008-10-15 14:30:00,0.7765,0.7772,0.7738,0.7743,32340000150.0
2008-10-15 15:00:00,0.7742,0.7755,0.7737,0.7737,32340000150.0
2008-10-15 15:30:00,0.7738,0.7749,0.7735,0.7749,32340000150.0
2008-10-15 16:00:00,0.775,0.7755,0.7742,0.7748,32340000150.0
2008-10-15 16:30:00,0.7747,0.7779,0.7747,0.7778,32340000150.0
2008-10-15 17:00:00,0.7779,0.7788,0.777,0.778,32340000150.0
2008-10-15 17:30:00,0.7781,0.7784,0.7772,0.7781,32340000150.0
2008-10-15 18:00:00,0.7782,0.7791,0.7778,0.7783,31262000145.0
2008-10-15 18:30:00,0.7784,0.779,0.7779,0.7789,32340000150.0
2008-10-15 19:00:00,0.779,0.7794,0.7784,0.7791,32340000150.0
2008-10-15 19:30:00,0.7792,0.7795,0.7785,0.7791,32340000150.0
2008-10-15 20:00:00,0.779,0.7793,0.778,0.7781,32340000150.0
2008-10-15 20:30:00,0.7782,0.7805,0.778,0.7802,32340000150.0
2008-10-15 21:00:00,0.7803,0.7812,0.7795,0.7797,32340000150.0
2008-10-15 21:30:00,0.7798,0.7799,0.7785,0.7793,47168638949.0
2008-10-15 22:00:00,0.7794,0.7816,0.7793,0.7812,46962639830.0
2008-10-15 22:30:00,0.7811,0.7819,0.7807,0.78155,46386227493.0
2008-10-15 23:00:00,0.7818,0.7837,0.781,0.7836,22883100170.0
2008-10-15 23:30:00,0.7837,0.7859,0.7837,0.7852,26660800157.0
2008-10-16 00:00:00,0.7844,0.7845,0.7828,0.7833,43286527895.0
2008-10-16 00:30:00,0.7832,0.7835,0.78195,0.78205,33252224016.0
2008-10-16 01:00:00,0.78205,0.7826,0.7812,0.7822,33284527920.0
2008-10-16 01:30:00,0.7821,0.7826,0.7813,0.7815,36746700542.0
2008-10-16 02:00:00,0.7816,0.7823,0.78075,0.7809,45825096058.0
2008-10-16 02:30:00,0.7809,0.7815,0.7795,0.78,47381755996.0
2008-10-16 03:00:00,0.7801,0.7803,0.7794,0.77975,32049199821.0
2008-10-16 03:30:00,0.7798,0.7803,0.7795,0.7799,43410515552.0
2008-10-16 04:00:00,0.7798,0.78,0.7783,0.779,53036027952.0
2008-10-16 04:30:00,0.7789,0.7794,0.7784,0.7789,52443800131.0
2008-10-16 05:00:00,0.779,0.7792,0.7777,0.7779,32389532009.0
2008-10-16 05:30:00,0.7781,0.7792,0.7775,0.7789,47018448219.0
2008-10-16 06:00:00,0.7788,0.7789,0.7762,0.7769,45628824289.0
2008-10-16 06:30:00,0.777,0.7772,0.7742,0.7752,52571227975.0
2008-10-16 07:00:00,0.7751,0.7758,0.7744,0.7745,60540131284.0
2008-10-16 07:30:00,0.77445,0.7768,0.7743,0.7763,53104099963.0
2008-10-16 08:00:00,0.7762,0.778,0.7755,0.7777,52002000540.0
2008-10-16 08:30:00,0.7778,0.7781,0.777,0.7778,50268600522.0
2008-10-16 09:00:00,0.7779,0.7779,0.7749,0.7768,52002000540.0
2008-10-16 09:30:00,0.7767,0.7793,0.7758,0.7788,52002000540.0
2008-10-16 10:00:00,0.7789,0.7815,0.7784,0.7813,52002000540.0
2008-10-16 10:30:00,0.7812,0.7815,0.7798,0.7802,52002000540.0
2008-10-16 11:00:00,0.7801,0.7813,0.7793,0.7812,50268600522.0
2008-10-16 11:30:00,0.7813,0.7822,0.7804,0.7805,52002000540.0
2008-10-16 12:00:00,0.7804,0.7807,0.7793,0.7798,52002000540.0
2008-10-16 12:30:00,0.7797,0.7829,0.7788,0.7829,52002000540.0
2008-10-16 13:00:00,0.7825,0.7834,0.7818,0.7833,52002000540.0
2008-10-16 13:30:00,0.7834,0.7839,0.7826,0.7833,52002000540.0
2008-10-16 14:00:00,0.7832,0.7834,0.7821,0.7825,52002000540.0
2008-10-16 14:30:00,0.7824,0.7836,0.7822,0.7826,52002000540.0
2008-10-16 15:00:00,0.7825,0.7841,0.7823,0.783,52002000540.0
2008-10-16 15:30:00,0.7829,0.7829,0.781,0.7813,52002000540.0
2008-10-16 16:00:00,0.7814,0.7815,0.779,0.78,52002000540.0
2008-10-16 16:30:00,0.7799,0.78,0.7763,0.7779,52002000540.0
2008-10-16 17:00:00,0.778,0.7795,0.777,0.7773,52002000540.0
2008-10-16 17:30:00,0.7772,0.7795,0.7768,0.7781,52002000540.0
2008-10-16 18:00:00,0.778,0.7798,0.778,0.7792,52002000540.0
2008-10-16 18:30:00,0.7791,0.7795,0.7784,0.7788,52002000540.0
2008-10-16 19:00:00,0.7787,0.7793,0.7781,0.7782,52002000540.0
2008-10-16 19:30:00,0.7783,0.7787,0.7758,0.776,52002000540.0
2008-10-16 20:00:00,0.7761,0.7775,0.7757,0.7767,52002000540.0
2008-10-16 20:30:00,0.7768,0.7771,0.7758,0.7767,52002000540.0
2008-10-16 21:00:00,0.7768,0.7774,0.776,0.7767,51713600519.0
2008-10-16 21:30:00,0.7765,0.7769,0.7761,0.7763,53518500060.0
2008-10-16 22:00:00,0.7764,0.7773,0.776,0.7772,35796799950.0
2008-10-16 22:30:00,0.7773,0.7778,0.7768,0.7775,55440699990.0
2008-10-16 23:00:00,0.77745,0.7791,0.77745,0.7788,56246199826.0
2008-10-16 23:30:00,0.7787,0.7801,0.77807,0.7784,28834100051.0
2008-10-17 00:00:00,0.77825,0.7784,0.7766,0.7766,30544759994.0
2008-10-17 00:30:00,0.77655,0.7782,0.77645,0.77775,31623279955.0
2008-10-17 01:00:00,0.7777,0.7789,0.77765,0.7783,36612811948.0
2008-10-17 01:30:00,0.7783,0.7785,0.7775,0.77765,33422244101.0
2008-10-17 02:00:00,0.7779,0.7789,0.7776,0.7785,36893832039.0
2008-10-17 02:30:00,0.7785,0.7787,0.7766,0.7774,38952923718.0
2008-10-17 03:00:00,0.7776,0.7783,0.7766,0.7769,43341191904.0
2008-10-17 03:30:00,0.777,0.7777,0.7765,0.7768,27556200236.0
2008-10-17 04:00:00,0.7766,0.7772,0.7765,0.7766,44463448313.0
2008-10-17 04:30:00,0.7767,0.7773,0.77655,0.7766,32478231910.0
2008-10-17 05:00:00,0.7767,0.7773,0.77635,0.777,31464484062.0
2008-10-17 05:30:00,0.7771,0.7771,0.7765,0.7766,37925763986.0
2008-10-17 06:00:00,0.7767,0.7773,0.7762,0.7773,49264231975.0
2008-10-17 06:30:00,0.7772,0.778,0.7772,0.77765,37520723878.0
2008-10-17 07:00:00,0.7777,0.7788,0.7776,0.7778,55865472145.0
2008-10-17 07:30:00,0.7777,0.7782,0.7771,0.7778,52635627917.0
2008-10-17 08:00:00,0.7778,0.7785,0.7771,0.7784,49756012092.0
2008-10-17 08:30:00,0.7783,0.7788,0.7766,0.7768,54793200308.0
2008-10-17 09:00:00,0.7766,0.7769,0.775,0.7764,54793200308.0
2008-10-17 09:30:00,0.7763,0.778,0.7762,0.7778,54793200308.0
2008-10-17 10:00:00,0.7777,0.7786,0.7768,0.7772,54793200308.0
2008-10-17 10:30:00,0.7774,0.778,0.7768,0.7771,51204100293.0
2008-10-17 11:00:00,0.7773,0.77755,0.7763,0.7768,57688500782.0
2008-10-17 11:30:00,0.7771,0.7773,0.7748,0.7751,61355301015.0
2008-10-17 12:00:00,0.7752,0.7758,0.7745,0.7747,57800100759.0
2008-10-17 12:30:00,0.7746,0.7752,0.7743,0.7745,46308599761.0
2008-10-17 13:00:00,0.7746,0.7763,0.7744,0.7751,42599951874.0
2008-10-17 13:30:00,0.7752,0.7753,0.7746,0.7748,42699479850.0
2008-10-17 14:00:00,0.7749,0.7762,0.7744,0.7759,42699479850.0
2008-10-17 14:30:00,0.776,0.7765,0.7752,0.7762,42699479850.0
2008-10-17 15:00:00,0.7763,0.7771,0.7753,0.7764,42699479850.0
2008-10-17 15:30:00,0.7763,0.7782,0.7759,0.778,42699479850.0
2008-10-17 16:00:00,0.7779,0.7801,0.7772,0.7794,42699479850.0
2008-10-17 16:30:00,0.7795,0.7809,0.7782,0.7795,42699479850.0
2008-10-17 17:00:00,0.7794,0.7806,0.779,0.7793,42699479850.0
2008-10-17 17:30:00,0.7791,0.7797,0.7772,0.7778,42699479850.0
2008-10-17 18:00:00,0.7777,0.7782,0.7769,0.77795,41819379850.0
2008-10-17 18:30:00,0.7782,0.7782,0.7765,0.7775,33100900470.0
2008-10-17 19:00:00,0.7777,0.7782,0.7763,0.7771,36996000600.0
2008-10-17 19:30:00,0.7772,0.778,0.7767,0.7773,36996000600.0
2008-10-17 20:00:00,0.7774,0.778,0.7755,0.776,28213800366.0
2008-10-17 20:30:00,0.7761,0.7767,0.7749,0.7752,22359000210.0
2008-10-17 21:00:00,0.7751,0.7755,0.774,0.7745,43443320010.0
2008-10-17 21:30:00,0.7745,0.7752,0.7743,0.7745,45074191855.0
2008-10-17 22:00:00,0.7747,0.7758,0.7742,0.7758,40115595845.0
2008-10-17 22:30:00,0.776,0.7763,0.7748,0.776,41159831984.0
2008-10-19 23:00:00,0.77549,0.77578,0.77395,0.77405,9010499987.0
2008-10-19 23:30:00,0.77405,0.7742,0.77395,0.77415,15147300104.0
2008-10-20 00:00:00,0.77415,0.7751,0.77395,0.7745,27932511983.0
2008-10-20 00:30:00,0.7744,0.7747,0.77395,0.7741,23595847992.0
2008-10-20 01:00:00,0.7744,0.7767,0.77435,0.7759,27431556000.0
2008-10-20 01:30:00,0.77585,0.7761,0.77485,0.77595,35251699860.0
2008-10-20 02:00:00,0.7759,0.776,0.77505,0.7755,43990547740.0
2008-10-20 02:30:00,0.7757,0.7777,0.7755,0.7769,43044416143.0
2008-10-20 03:00:00,0.777,0.7772,0.7764,0.7768,34097624092.0
2008-10-20 03:30:00,0.7768,0.7774,0.77669,0.77705,30796315925.0
2008-10-20 04:00:00,0.777,0.7772,0.7761,0.77645,38681887872.0
2008-10-20 04:30:00,0.77645,0.7769,0.7755,0.77575,31209199976.0
2008-10-20 05:00:00,0.77575,0.7762,0.7752,0.77595,31170900010.0
2008-10-20 05:30:00,0.77595,0.777,0.7754,0.7758,12902699981.0
2008-10-20 06:00:00,0.7757,0.77655,0.775,0.7757,25775004032.0
2008-10-20 06:30:00,0.7758,0.7768,0.7753,0.7762,26663891967.0
2008-10-20 07:00:00,0.776,0.7762,0.7748,0.7752,34899600182.0
2008-10-20 07:30:00,0.7751,0.776,0.77475,0.7752,32877048121.0
2008-10-20 08:00:00,0.77525,0.77525,0.7725,0.774,30294920616.0
2008-10-20 08:30:00,0.7739,0.7746,0.7727,0.7729,30242567785.0
2008-10-20 09:00:00,0.773,0.7734,0.7725,0.7725,33066326263.0
2008-10-20 09:30:00,0.7726,0.7729,0.7709,0.7713,59522999730.0
2008-10-20 10:00:00,0.7714,0.7719,0.771,0.7715,53570699757.0
2008-10-20 10:30:00,0.7716,0.7724,0.771,0.7719,59522999730.0
2008-10-20 11:00:00,0.772,0.7725,0.7694,0.7694,59522999730.0
2008-10-20 11:30:00,0.7693,0.7708,0.7693,0.7703,57538899739.0
2008-10-20 12:00:00,0.7704,0.7716,0.7698,0.7713,59522999730.0
2008-10-20 12:30:00,0.7714,0.7722,0.7713,0.772,59522999730.0
2008-10-20 13:00:00,0.7719,0.7726,0.7712,0.7717,47458200171.0
2008-10-20 13:30:00,0.7718,0.7724,0.7714,0.7715,48678400228.0
2008-10-20 14:00:00,0.7714,0.7724,0.7712,0.7723,49874200243.0
2008-10-20 14:30:00,0.7722,0.7728,0.7713,0.7727,42063400112.0
2008-10-20 15:00:00,0.7728,0.7736,0.772,0.7724,63144000180.0
2008-10-20 15:30:00,0.7725,0.7751,0.7724,0.7749,61039200174.0
2008-10-20 16:00:00,0.775,0.7775,0.7744,0.7765,63144000180.0
2008-10-20 16:30:00,0.7764,0.7775,0.7759,0.7765,59237000170.0
2008-10-20 17:00:00,0.7768,0.7778,0.7759,0.7777,51423000150.0
2008-10-20 17:30:00,0.7775,0.7777,0.7768,0.777,54709900191.0
2008-10-20 18:00:00,0.7769,0.7774,0.7765,0.7768,47084799957.0
2008-10-20 18:30:00,0.7767,0.7774,0.7765,0.7772,42316016035.0
2008-10-20 19:00:00,0.7773,0.7775,0.7768,0.7773,38357299951.0
2008-10-20 19:30:00,0.7772,0.7777,0.7765,0.77725,33486596025.0
2008-10-20 20:00:00,0.77725,0.77795,0.7769,0.77765,38278311772.0
2008-10-20 20:30:00,0.77765,0.7784,0.7771,0.77805,37975519940.0
2008-10-20 21:00:00,0.77805,0.77835,0.77715,0.7774,28551023990.0
2008-10-20 21:30:00,0.7774,0.77775,0.7765,0.7766,24128127844.0
2008-10-20 22:00:00,0.77665,0.77745,0.7765,0.77715,31641511916.0
2008-10-20 22:30:00,0.777,0.77805,0.7768,0.7777,19931299945.0
2008-10-20 23:00:00,0.77755,0.7778,0.7764,0.7765,21581448135.0
2008-10-20 23:30:00,0.7767,0.7774,0.77625,0.777,19892647920.0
2008-10-21 00:00:00,0.77705,0.77725,0.7761,0.7763,22474052056.0
2008-10-21 00:30:00,0.7763,0.7779,0.77615,0.7772,28099507930.0
2008-10-21 01:00:00,0.77705,0.77745,0.7769,0.7772,26892052070.0
2008-10-21 01:30:00,0.7772,0.7778,0.7765,0.7768,19053520025.0
2008-10-21 02:00:00,0.7771,0.77725,0.77605,0.77675,39714375798.0
2008-10-21 02:30:00,0.77675,0.7769,0.77565,0.77565,39644972099.0
2008-10-21 03:00:00,0.7757,0.7759,0.77505,0.7755,31473500021.0
2008-10-21 03:30:00,0.7754,0.7757,0.7749,0.77515,34006032031.0
2008-10-21 04:00:00,0.7752,0.7757,0.775,0.7753,38002764630.0
2008-10-21 04:30:00,0.77525,0.776,0.7752,0.7757,37857099624.0
2008-10-21 05:00:00,0.7757,0.7759,0.7752,0.77555,31424200005.0
2008-10-21 05:30:00,0.7758,0.7758,0.7751,0.7755,32146347909.0
2008-10-21 06:00:00,0.7754,0.7757,0.7752,0.7755,28657099937.0
2008-10-21 06:30:00,0.7757,0.776,0.7754,0.7755,27872899916.0
2008-10-21 07:00:00,0.7757,0.776,0.7752,0.7758,31114331823.0
2008-10-21 07:30:00,0.7757,0.7759,0.7753,0.7758,39165607959.0
2008-10-21 08:00:00,0.7759,0.776,0.7755,0.7759,44718900014.0
2008-10-21 08:30:00,0.7757,0.7758,0.7736,0.7739,51183000000.0
2008-10-21 09:00:00,0.774,0.7749,0.7737,0.7746,49476900000.0
2008-10-21 09:30:00,0.7747,0.7756,0.7744,0.7756,51183000000.0
2008-10-21 10:00:00,0.7755,0.7769,0.7752,0.7768,51183000000.0
2008-10-21 10:30:00,0.7767,0.7775,0.7758,0.7759,51183000000.0
2008-10-21 11:00:00,0.7758,0.7761,0.7751,0.7757,51183000000.0
2008-10-21 11:30:00,0.7756,0.7766,0.7747,0.776,49476900000.0
2008-10-21 12:00:00,0.7761,0.7781,0.776,0.7769,51183000000.0
2008-10-21 12:30:00,0.777,0.777,0.776,0.7764,49476900000.0
2008-10-21 13:00:00,0.7765,0.7778,0.7762,0.7778,51183000000.0
2008-10-21 13:30:00,0.7779,0.7784,0.7773,0.7775,51183000000.0
2008-10-21 14:00:00,0.7776,0.7778,0.7761,0.7762,51183000000.0
2008-10-21 14:30:00,0.7761,0.7763,0.7752,0.7756,51183000000.0
2008-10-21 15:00:00,0.7755,0.7757,0.7746,0.7753,51183000000.0
2008-10-21 15:30:00,0.7752,0.7776,0.7751,0.7772,51183000000.0
2008-10-21 16:00:00,0.7771,0.7776,0.7762,0.7775,51183000000.0
2008-10-21 16:30:00,0.7776,0.7777,0.7766,0.7777,55268291970.0
2008-10-21 17:00:00,0.7776,0.7776,0.775,0.7752,46370999826.0
2008-10-21 17:30:00,0.7751,0.778,0.7747,0.778,32741999760.0
2008-10-21 18:00:00,0.7779,0.7781,0.776,0.776,32741999760.0
2008-10-21 18:30:00,0.7761,0.777,0.7752,0.777,32741999760.0
2008-10-21 19:00:00,0.7769,0.7771,0.7755,0.7761,29014999890.0
2008-10-21 19:30:00,0.7759,0.7761,0.7749,0.7752,58232860043.0
2008-10-21 20:00:00,0.7751,0.7756,0.7747,0.77555,59297584234.0
2008-10-21 20:30:00,0.7757,0.7757,0.7745,0.7749,43009196061.0
2008-10-21 21:00:00,0.7748,0.7787,0.7746,0.7783,51250096438.0
2008-10-21 21:30:00,0.7782,0.7822,0.7782,0.7822,36037711978.0
2008-10-21 22:00:00,0.7824,0.7836,0.7808,0.7812,35420748050.0
2008-10-21 22:30:00,0.7815,0.7826,0.7806,0.7818,41834176068.0
2008-10-21 23:00:00,0.78175,0.7828,0.78149,0.7825,36162552193.0
2008-10-21 23:30:00,0.7826,0.7828,0.78105,0.7819,34489135813.0
2008-10-22 00:00:00,0.7819,0.7826,0.78105,0.7825,50786435953.0
2008-10-22 00:30:00,0.7827,0.7833,0.7819,0.7833,50611451851.0
2008-10-22 01:00:00,0.7832,0.7842,0.7827,0.7837,51006251820.0
2008-10-22 01:30:00,0.7838,0.7872,0.7818,0.7871,52432083691.0
2008-10-22 02:00:00,0.7872,0.7881,0.7856,0.7858,24726600103.0
2008-10-22 02:30:00,0.7857,0.7859,0.7842,0.7845,40129808260.0
2008-10-22 03:00:00,0.7846,0.7855,0.78425,0.785,45644835892.0
2008-10-22 03:30:00,0.7851,0.7854,0.7838,0.785,45606399916.0
2008-10-22 04:00:00,0.7851,0.7863,0.7847,0.786,52940312120.0
2008-10-22 04:30:00,0.7859,0.7867,0.7854,0.786,55306072029.0
2008-10-22 05:00:00,0.7859,0.7863,0.7841,0.7849,49479912068.0
2008-10-22 05:30:00,0.785,0.7876,0.7847,0.7858,51176031874.0
2008-10-22 06:00:00,0.7857,0.7892,0.7854,0.7856,48656163583.0
2008-10-22 06:30:00,0.7849,0.7873,0.7849,0.7859,51779959600.0
2008-10-22 07:00:00,0.786,0.7903,0.786,0.7892,52730567940.0
2008-10-22 07:30:00,0.7894,0.7907,0.7885,0.7899,53769800612.0
2008-10-22 08:00:00,0.79,0.7906,0.788,0.7883,50762000310.0
2008-10-22 08:30:00,0.7884,0.7885,0.7865,0.7868,49875000240.0
2008-10-22 09:00:00,0.7867,0.7887,0.7855,0.7886,48212500232.0
2008-10-22 09:30:00,0.7887,0.791,0.7878,0.7908,49875000240.0
2008-10-22 10:00:00,0.7907,0.7911,0.789,0.7909,49875000240.0
2008-10-22 10:30:00,0.7907,0.7907,0.7866,0.7866,49875000240.0
2008-10-22 11:00:00,0.7864,0.7886,0.7861,0.7874,49875000240.0
2008-10-22 11:30:00,0.7875,0.7889,0.7867,0.7881,49875000240.0
2008-10-22 12:00:00,0.7882,0.789,0.7858,0.7858,49875000240.0
2008-10-22 12:30:00,0.7857,0.7858,0.7837,0.7848,49875000240.0
2008-10-22 13:00:00,0.7849,0.7873,0.7847,0.7857,49875000240.0
2008-10-22 13:30:00,0.7858,0.7881,0.7857,0.7861,49875000240.0
2008-10-22 14:00:00,0.786,0.7881,0.7845,0.7855,49875000240.0
2008-10-22 14:30:00,0.7854,0.7856,0.7832,0.7842,49875000240.0
2008-10-22 15:00:00,0.7843,0.7851,0.7833,0.7839,49875000240.0
2008-10-22 15:30:00,0.784,0.7846,0.7828,0.7836,49875000240.0
2008-10-22 16:00:00,0.7838,0.7846,0.7818,0.7842,49875000240.0
2008-10-22 16:30:00,0.7843,0.7899,0.7841,0.7898,49875000240.0
2008-10-22 17:00:00,0.7899,0.7928,0.789,0.7925,49875000240.0
2008-10-22 17:30:00,0.7924,0.7956,0.7914,0.7937,49875000240.0
2008-10-22 18:00:00,0.7936,0.7954,0.7931,0.7932,49875000240.0
2008-10-22 18:30:00,0.7931,0.7931,0.7891,0.7897,48212500232.0
2008-10-22 19:00:00,0.7898,0.7918,0.7887,0.7914,49875000240.0
2008-10-22 19:30:00,0.7913,0.7914,0.7902,0.7908,49875000240.0
2008-10-22 20:00:00,0.7909,0.7909,0.788,0.7883,49875000240.0
2008-10-22 20:30:00,0.7882,0.7888,0.7873,0.7875,49875000240.0
2008-10-22 21:00:00,0.7874,0.79,0.7865,0.7899,42243176014.0
2008-10-22 21:30:00,0.79,0.7908,0.7891,0.79,48014679988.0
2008-10-22 22:00:00,0.7899,0.7907,0.7879,0.7893,36896532047.0
2008-10-22 22:30:00,0.78935,0.79095,0.7892,0.7905,31110403979.0
2008-10-22 23:00:00,0.79,0.7904,0.7876,0.7883,26120347998.0
2008-10-22 23:30:00,0.7881,0.7913,0.788,0.791,16815000029.0
2008-10-23 00:00:00,0.7909,0.7916,0.79015,0.7906,34734888021.0
2008-10-23 00:30:00,0.7904,0.7911,0.78985,0.79095,31265819976.0
2008-10-23 01:00:00,0.79095,0.7912,0.7875,0.7876,38391892272.0
2008-10-23 01:30:00,0.7875,0.7887,0.7872,0.78785,44140587927.0
2008-10-23 02:00:00,0.7881,0.7891,0.7871,0.7889,50206832100.0
2008-10-23 02:30:00,0.789,0.7896,0.7878,0.7888,46669315772.0
2008-10-23 03:00:00,0.789,0.7896,0.7882,0.7889,39650399391.0
2008-10-23 03:30:00,0.7888,0.7888,0.7878,0.7883,47934100033.0
2008-10-23 04:00:00,0.7884,0.7897,0.788,0.789,40854200316.0
2008-10-23 04:30:00,0.7888,0.7895,0.7882,0.7883,33588199833.0
2008-10-23 05:00:00,0.7882,0.7896,0.7876,0.78805,43821216024.0
2008-10-23 05:30:00,0.7881,0.78835,0.7851,0.7861,44622568255.0
2008-10-23 06:00:00,0.786,0.7873,0.7858,0.7867,49242928256.0
2008-10-23 06:30:00,0.7866,0.7871,0.7845,0.7858,54316667757.0
2008-10-23 07:00:00,0.7859,0.7893,0.785,0.7856,41037807835.0
2008-10-23 07:30:00,0.7856,0.7881,0.78545,0.7866,35429999982.0
2008-10-23 08:00:00,0.7867,0.7871,0.786,0.7865,35000300099.0
2008-10-23 08:30:00,0.7866,0.7871,0.7852,0.7861,51162300135.0
2008-10-23 09:00:00,0.7862,0.7868,0.7837,0.7848,56847000150.0
2008-10-23 09:30:00,0.7849,0.7862,0.7842,0.7857,56847000150.0
2008-10-23 10:00:00,0.7858,0.7866,0.785,0.7856,56847000150.0
2008-10-23 10:30:00,0.7855,0.7871,0.7845,0.7866,56847000150.0
2008-10-23 11:00:00,0.7865,0.7904,0.7865,0.7896,56847000150.0
2008-10-23 11:30:00,0.7895,0.792,0.7889,0.7899,56847000150.0
2008-10-23 12:00:00,0.79,0.7914,0.7898,0.7907,56847000150.0
2008-10-23 12:30:00,0.7906,0.7909,0.7889,0.7891,56847000150.0
2008-10-23 13:00:00,0.789,0.7906,0.7889,0.79,56847000150.0
2008-10-23 13:30:00,0.7899,0.7909,0.7881,0.7906,56847000150.0
2008-10-23 14:00:00,0.7905,0.7929,0.7902,0.7929,56847000150.0
2008-10-23 14:30:00,0.7928,0.7954,0.7923,0.7948,56847000150.0
2008-10-23 15:00:00,0.7947,0.796,0.7937,0.7939,56847000150.0
2008-10-23 15:30:00,0.794,0.7951,0.7934,0.7947,56847000150.0
2008-10-23 16:00:00,0.7949,0.7965,0.7946,0.7957,56847000150.0
2008-10-23 16:30:00,0.7958,0.7964,0.7931,0.7956,56847000150.0
2008-10-23 17:00:00,0.7955,0.7969,0.7948,0.7949,56847000150.0
2008-10-23 17:30:00,0.795,0.7958,0.7938,0.7957,56847000150.0
2008-10-23 18:00:00,0.7958,0.7979,0.7953,0.7959,56847000150.0
2008-10-23 18:30:00,0.796,0.7972,0.7956,0.7972,56847000150.0
2008-10-23 19:00:00,0.7973,0.7974,0.795,0.7968,56847000150.0
2008-10-23 19:30:00,0.7967,0.797,0.795,0.796,56847000150.0
2008-10-23 20:00:00,0.7959,0.7963,0.795,0.7957,49515299925.0
2008-10-23 20:30:00,0.7956,0.7977,0.7954,0.7967,48048959880.0
2008-10-23 21:00:00,0.7968,0.7977,0.7958,0.7968,48048959880.0
2008-10-23 21:30:00,0.7969,0.799,0.7966,0.7981,48048959880.0
2008-10-23 22:00:00,0.7982,0.7985,0.7956,0.7959,49531359892.0
2008-10-23 22:30:00,0.796,0.7971,0.7957,0.7967,52634095926.0
2008-10-23 23:00:00,0.79675,0.79835,0.7951,0.7954,47508700129.0
2008-10-23 23:30:00,0.7954,0.7961,0.7948,0.7957,37693848120.0
2008-10-24 00:00:00,0.7959,0.7973,0.79555,0.7958,33763360007.0
2008-10-24 00:30:00,0.79585,0.7991,0.7955,0.7981,43916903828.0
2008-10-24 01:00:00,0.798,0.7982,0.7966,0.79775,39771171974.0
2008-10-24 01:30:00,0.7979,0.7981,0.7965,0.79685,50181068087.0
2008-10-24 02:00:00,0.7973,0.7976,0.7959,0.797,51580199731.0
2008-10-24 02:30:00,0.7969,0.7986,0.7963,0.7972,32947352042.0
2008-10-24 03:00:00,0.797,0.7978,0.796,0.7971,42304632039.0
2008-10-24 03:30:00,0.7972,0.798,0.7962,0.7969,51440491529.0
2008-10-24 04:00:00,0.7968,0.7977,0.7963,0.7975,49650855888.0
2008-10-24 04:30:00,0.7974,0.7978,0.7949,0.7959,48490275994.0
2008-10-24 05:00:00,0.796,0.7971,0.7952,0.7963,45580931600.0
2008-10-24 05:30:00,0.7962,0.7987,0.7953,0.7959,50046251951.0
2008-10-24 06:00:00,0.796,0.7971,0.79535,0.7965,35895147765.0
2008-10-24 06:30:00,0.7964,0.7981,0.796,0.7974,50427684107.0
2008-10-24 07:00:00,0.79745,0.7976,0.7955,0.7963,42704060067.0
2008-10-24 07:30:00,0.7962,0.7975,0.7954,0.7972,55415899778.0
2008-10-24 08:00:00,0.7971,0.7997,0.7969,0.799,61726031877.0
2008-10-24 08:30:00,0.7991,0.8015,0.7991,0.8007,59740439940.0
2008-10-24 09:00:00,0.8006,0.8006,0.7973,0.7986,60747719745.0
2008-10-24 09:30:00,0.7987,0.7988,0.796,0.7987,60031499649.0
2008-10-24 10:00:00,0.7989,0.8041,0.7973,0.8034,61846952716.0
2008-10-24 10:30:00,0.8035,0.8107,0.8026,0.8085,63969481020.0
2008-10-24 11:00:00,0.8086,0.8112,0.8085,0.8105,63240920800.0
2008-10-24 11:30:00,0.8106,0.8195,0.8106,0.8134,61783800360.0
2008-10-24 12:00:00,0.8135,0.8138,0.8073,0.808,61783800360.0
2008-10-24 12:30:00,0.8079,0.8123,0.8065,0.8098,61783800360.0
2008-10-24 13:00:00,0.8097,0.8153,0.8091,0.8107,61783800360.0
2008-10-24 13:30:00,0.8106,0.8111,0.807,0.8071,61783800360.0
2008-10-24 14:00:00,0.807,0.8101,0.8036,0.81,61783800360.0
2008-10-24 14:30:00,0.8101,0.8126,0.8082,0.81,61783800360.0
2008-10-24 15:00:00,0.8099,0.8107,0.8078,0.8084,61783800360.0
2008-10-24 15:30:00,0.8085,0.8088,0.8048,0.8054,61783800360.0
2008-10-24 16:00:00,0.8053,0.8077,0.8011,0.8077,61783800360.0
2008-10-24 16:30:00,0.8078,0.8093,0.8032,0.8044,61783800360.0
2008-10-24 17:00:00,0.8042,0.8084,0.8035,0.8082,61783800360.0
2008-10-24 17:30:00,0.8083,0.8083,0.7986,0.7987,61783800360.0
2008-10-24 18:00:00,0.7986,0.8019,0.7986,0.8006,61783800360.0
2008-10-24 18:30:00,0.8005,0.8015,0.7996,0.7999,59640500087.0
2008-10-24 19:00:00,0.7998,0.8004,0.7969,0.7974,43843959794.0
2008-10-24 19:30:00,0.79735,0.7982,0.7957,0.798,44930519937.0
2008-10-24 20:00:00,0.7979,0.7987,0.796,0.7983,61406160108.0
2008-10-24 20:30:00,0.7982,0.7983,0.7942,0.7942,62568600120.0
2008-10-24 21:00:00,0.7943,0.7959,0.79265,0.7935,59030780380.0
2008-10-24 21:30:00,0.7936,0.7937,0.7915,0.7916,45184380036.0
2008-10-24 22:00:00,0.7915,0.7916,0.7905,0.79125,33787480051.0
2008-10-24 22:30:00,0.7915,0.7933,0.7913,0.7929,24061760053.0
2008-10-26 23:00:00,0.79398,0.79485,0.79371,0.7945,12663632014.0
2008-10-26 23:30:00,0.7946,0.79775,0.79445,0.797,16638100047.0
2008-10-27 00:00:00,0.79705,0.8014,0.7966,0.7975,30578499994.0
2008-10-27 00:30:00,0.7997,0.7999,0.7957,0.7993,38781400132.0
2008-10-27 01:00:00,0.79945,0.80175,0.7962,0.7963,38471720021.0
2008-10-27 01:30:00,0.7962,0.79925,0.7943,0.7951,32650719927.0
2008-10-27 02:00:00,0.7952,0.799,0.7945,0.7958,43066700179.0
2008-10-27 02:30:00,0.79595,0.7999,0.7941,0.79485,46772140055.0
2008-10-27 03:00:00,0.79485,0.7998,0.7944,0.7983,35642240138.0
2008-10-27 03:30:00,0.7984,0.7991,0.7969,0.7975,42553359924.0
2008-10-27 04:00:00,0.79875,0.8001,0.797,0.79815,46395740233.0
2008-10-27 04:30:00,0.7988,0.7998,0.7957,0.7996,43288740049.0
2008-10-27 05:00:00,0.7995,0.8002,0.79725,0.7986,49414520022.0
2008-10-27 05:30:00,0.7995,0.8007,0.7975,0.79955,25117519976.0
2008-10-27 06:00:00,0.7997,0.8024,0.7978,0.7995,31667300065.0
2008-10-27 06:30:00,0.7995,0.8013,0.798,0.7987,32320900086.0
2008-10-27 07:00:00,0.7986,0.8014,0.7981,0.7983,41544460425.0
2008-10-27 07:30:00,0.7982,0.80105,0.798,0.7993,38207239974.0
2008-10-27 08:00:00,0.7992,0.8051,0.7978,0.798,28971920040.0
2008-10-27 08:30:00,0.8039,0.8085,0.798,0.8069,38877180117.0
2008-10-27 09:00:00,0.8068,0.8069,0.7994,0.8038,57596360502.0
2008-10-27 09:30:00,0.8037,0.8075,0.8034,0.8062,64228200690.0
2008-10-27 10:00:00,0.8063,0.8083,0.806,0.8066,64228200690.0
2008-10-27 10:30:00,0.8065,0.8098,0.806,0.8094,64228200690.0
2008-10-27 11:00:00,0.8093,0.8123,0.8074,0.8111,64228200690.0
2008-10-27 11:30:00,0.811,0.811,0.8078,0.8082,64228200690.0
2008-10-27 12:00:00,0.8081,0.8087,0.8058,0.8065,64228200690.0
2008-10-27 12:30:00,0.8064,0.8095,0.8055,0.8078,39023560354.0
2008-10-27 13:00:00,0.8079,0.8094,0.807,0.8079,10653000000.0
2008-10-27 13:30:00,0.8078,0.8084,0.8061,0.807,10653000000.0
2008-10-27 14:00:00,0.8069,0.8072,0.805,0.8054,10653000000.0
2008-10-27 14:30:00,0.8053,0.8086,0.805,0.8074,10297900000.0
2008-10-27 15:00:00,0.8073,0.8075,0.8052,0.8055,10653000000.0
2008-10-27 15:30:00,0.8054,0.8065,0.8036,0.8064,10653000000.0
2008-10-27 16:00:00,0.8065,0.8066,0.8038,0.8039,10653000000.0
2008-10-27 16:30:00,0.8038,0.8045,0.8027,0.8044,10653000000.0
2008-10-27 17:00:00,0.8045,0.8057,0.8025,0.8036,10653000000.0
2008-10-27 17:30:00,0.8035,0.8061,0.8035,0.8051,10653000000.0
2008-10-27 18:00:00,0.805,0.8051,0.80255,0.80355,11056800000.0
2008-10-27 18:30:00,0.80355,0.80615,0.8035,0.8051,8984800000.0
2008-10-27 19:00:00,0.8051,0.8058,0.80335,0.80475,10881700001.0
2008-10-27 19:30:00,0.8047,0.80525,0.80065,0.80235,11085299999.0
2008-10-27 20:00:00,0.80235,0.804,0.8006,0.8011,9030600000.0
2008-10-27 20:30:00,0.8011,0.80215,0.79995,0.80115,9095300000.0
2008-10-27 21:00:00,0.80115,0.80165,0.79995,0.80075,9297299998.0
2008-10-27 21:30:00,0.8008,0.80165,0.79975,0.80055,7988500003.0
2008-10-27 22:00:00,0.80055,0.80385,0.80005,0.8025,7425000000.0
2008-10-27 22:30:00,0.80245,0.8038,0.8021,0.8031,5159599999.0
2008-10-27 23:00:00,0.8031,0.80355,0.80185,0.80225,4512999974.0
2008-10-27 23:30:00,0.8024,0.80435,0.8007,0.8012,2781200001.0
2008-10-28 00:00:00,0.8012,0.8021,0.80107,0.80175,1832599999.0
2008-10-28 00:30:00,0.8017,0.8032,0.80155,0.80185,2779200000.0
2008-10-28 01:00:00,0.80185,0.8023,0.80005,0.8007,4151900000.0
2008-10-28 01:30:00,0.8007,0.8027,0.80005,0.802,3315299985.0
2008-10-28 02:00:00,0.802,0.8028,0.79975,0.80245,7526800000.0
2008-10-28 02:30:00,0.80245,0.8038,0.80105,0.80235,6902500000.0
2008-10-28 03:00:00,0.80235,0.80295,0.8001,0.80105,8547099988.0
2008-10-28 03:30:00,0.801,0.80125,0.7996,0.80045,4786800000.0
2008-10-28 04:00:00,0.8004,0.8011,0.799,0.7992,6570299996.0
2008-10-28 04:30:00,0.79925,0.8012,0.79905,0.79975,7627900000.0
2008-10-28 05:00:00,0.7999,0.8001,0.79895,0.8001,3525099997.0
2008-10-28 05:30:00,0.8,0.8009,0.79895,0.7991,6045799978.0
2008-10-28 06:00:00,0.79905,0.8006,0.79825,0.7992,3989000000.0
2008-10-28 06:30:00,0.7992,0.79975,0.79735,0.79845,3393400000.0
2008-10-28 07:00:00,0.7984,0.7988,0.79725,0.79755,4294599988.0
2008-10-28 07:30:00,0.79745,0.79915,0.79635,0.79825,10286200002.0
2008-10-28 08:00:00,0.79835,0.79895,0.79605,0.7969,7295500000.0
2008-10-28 08:30:00,0.7969,0.7998,0.7963,0.79955,7920300000.0
2008-10-28 09:00:00,0.79955,0.80135,0.79825,0.80005,8126800000.0
2008-10-28 09:30:00,0.80015,0.805,0.8,0.80345,12602099994.0
2008-10-28 10:00:00,0.8035,0.80445,0.8009,0.80185,10455949997.0
2008-10-28 10:30:00,0.80185,0.80235,0.79935,0.8017,9113600000.0
2008-10-28 11:00:00,0.8017,0.8035,0.80135,0.8034,8979800000.0
2008-10-28 11:30:00,0.8034,0.80405,0.8003,0.8006,9688799983.0
2008-10-28 12:00:00,0.8006,0.80115,0.79585,0.79625,8959599994.0
2008-10-28 12:30:00,0.79625,0.7972,0.7957,0.79685,3763600001.0
2008-10-28 13:00:00,0.79685,0.7974,0.7961,0.7963,5003999996.0
2008-10-28 13:30:00,0.7963,0.7983,0.79595,0.79785,5580899995.0
2008-10-28 14:00:00,0.7978,0.79935,0.79755,0.7977,4751199999.0
2008-10-28 14:30:00,0.7977,0.79815,0.79655,0.7981,7976099997.0
2008-10-28 15:00:00,0.7981,0.79885,0.79745,0.7987,7125799993.0
2008-10-28 15:30:00,0.79865,0.79975,0.79825,0.79975,9188499983.0
2008-10-28 16:00:00,0.7997,0.80095,0.7988,0.7991,9103999991.0
2008-10-28 16:30:00,0.79905,0.8009,0.79865,0.80065,5874899995.0
2008-10-28 17:00:00,0.80065,0.80195,0.7997,0.8009,7758599987.0
2008-10-28 17:30:00,0.80095,0.80145,0.79945,0.80005,7074599993.0
2008-10-28 18:00:00,0.8,0.80075,0.79935,0.79985,5710600000.0
2008-10-28 18:30:00,0.79985,0.8028,0.79935,0.80135,7288699993.0
2008-10-28 19:00:00,0.80135,0.80165,0.79915,0.8004,8283400001.0
2008-10-28 19:30:00,0.8004,0.8012,0.7999,0.79995,4295200011.0
2008-10-28 20:00:00,0.79995,0.80035,0.79795,0.7981,6478799984.0
2008-10-28 20:30:00,0.79805,0.8,0.79735,0.7985,11212199959.0
2008-10-28 21:00:00,0.7985,0.79895,0.79695,0.7975,5137299976.0
2008-10-28 21:30:00,0.7975,0.7998,0.79595,0.7987,6246299983.0
2008-10-28 22:00:00,0.7987,0.7995,0.7965,0.7992,6248899999.0
2008-10-28 22:30:00,0.79915,0.80335,0.79715,0.7975,5023200001.0
2008-10-28 23:00:00,0.79745,0.79925,0.79679,0.79825,5680199985.0
2008-10-28 23:30:00,0.7982,0.7996,0.7975,0.7983,4499499968.0
2008-10-29 00:00:00,0.7983,0.79875,0.7954,0.79595,2418800000.0
2008-10-29 00:30:00,0.796,0.8,0.79555,0.7996,3534000004.0
2008-10-29 01:00:00,0.7995,0.79975,0.7971,0.7974,6367500002.0
2008-10-29 01:30:00,0.7974,0.79805,0.7956,0.7958,4294999991.0
2008-10-29 02:00:00,0.7958,0.79705,0.7949,0.79595,7227300003.0
2008-10-29 02:30:00,0.79595,0.796,0.79395,0.794,5743400007.0
2008-10-29 03:00:00,0.79395,0.79495,0.79355,0.794,5562700013.0
2008-10-29 03:30:00,0.794,0.79465,0.793,0.7938,4578099991.0
2008-10-29 04:00:00,0.7938,0.7951,0.7936,0.79405,5176999980.0
2008-10-29 04:30:00,0.7941,0.79465,0.79365,0.7941,3567999996.0
2008-10-29 05:00:00,0.7941,0.79455,0.79275,0.79355,6409699998.0
2008-10-29 05:30:00,0.7934,0.7943,0.7934,0.79375,3613400000.0
2008-10-29 06:00:00,0.7937,0.7938,0.79195,0.79255,4972400003.0
2008-10-29 06:30:00,0.79255,0.7928,0.7915,0.7916,3316400000.0
2008-10-29 07:00:00,0.79155,0.79195,0.7898,0.79195,4712800000.0
2008-10-29 07:30:00,0.79195,0.7931,0.7899,0.7928,7515299996.0
2008-10-29 08:00:00,0.7928,0.7962,0.79175,0.7937,5718099986.0
2008-10-29 08:30:00,0.7937,0.79435,0.7884,0.7892,6680799982.0
2008-10-29 09:00:00,0.7891,0.7906,0.7879,0.7889,8136599987.0
2008-10-29 09:30:00,0.78895,0.7933,0.7889,0.79265,4670499981.0
2008-10-29 10:00:00,0.7926,0.7951,0.79175,0.79445,5222599989.0
2008-10-29 10:30:00,0.79445,0.79665,0.79335,0.7952,4715099994.0
2008-10-29 11:00:00,0.7952,0.79725,0.794,0.7963,3984399992.0
2008-10-29 11:30:00,0.7967,0.7977,0.795,0.79715,5914099997.0
2008-10-29 12:00:00,0.7971,0.79825,0.79635,0.7967,5693799999.0
2008-10-29 12:30:00,0.7968,0.79815,0.7957,0.7979,4461299999.0
2008-10-29 13:00:00,0.79795,0.79945,0.797,0.7972,6908900004.0
2008-10-29 13:30:00,0.7973,0.79885,0.79455,0.7949,5382199992.0
2008-10-29 14:00:00,0.7948,0.79615,0.79425,0.79435,6332599996.0
2008-10-29 14:30:00,0.7945,0.79665,0.7934,0.7957,10482699992.0
2008-10-29 15:00:00,0.79575,0.79685,0.7946,0.795,5779199998.0
2008-10-29 15:30:00,0.795,0.79665,0.7942,0.79575,6880599999.0
2008-10-29 16:00:00,0.79575,0.7976,0.7941,0.7948,8850999989.0
2008-10-29 16:30:00,0.7948,0.79625,0.793,0.7933,6587399999.0
2008-10-29 17:00:00,0.7933,0.79495,0.79125,0.7916,5456200002.0
2008-10-29 17:30:00,0.79155,0.79255,0.7878,0.7884,4956600000.0
2008-10-29 18:00:00,0.7884,0.7884,0.78415,0.7852,5291300000.0
2008-10-29 18:30:00,0.7852,0.7879,0.785,0.78565,5566400000.0
2008-10-29 19:00:00,0.78555,0.78585,0.78355,0.7853,4258899990.0
2008-10-29 19:30:00,0.7853,0.7858,0.7842,0.78505,3271299995.0
2008-10-29 20:00:00,0.78505,0.78755,0.7844,0.78605,12388799957.0
2008-10-29 20:30:00,0.78605,0.78825,0.7851,0.78755,15125499988.0
2008-10-29 21:00:00,0.7876,0.79015,0.7868,0.78855,8720899964.0
2008-10-29 21:30:00,0.78845,0.7907,0.7877,0.7892,5080399995.0
2008-10-29 22:00:00,0.7892,0.79315,0.78915,0.79285,2821399999.0
2008-10-29 22:30:00,0.79285,0.79355,0.7909,0.7914,2088699998.0
2008-10-29 23:00:00,0.79155,0.79155,0.78915,0.7894,2150899999.0
2008-10-29 23:30:00,0.7894,0.79095,0.78915,0.79045,2126200007.0
2008-10-30 00:00:00,0.7905,0.7906,0.7894,0.79015,3171100000.0
2008-10-30 00:30:00,0.7902,0.7912,0.78985,0.7912,2860900000.0
2008-10-30 01:00:00,0.7912,0.79165,0.7906,0.7914,1301199999.0
2008-10-30 01:30:00,0.7914,0.79165,0.7909,0.7913,1252700000.0
2008-10-30 02:00:00,0.7913,0.7956,0.7912,0.79385,3966500000.0
2008-10-30 02:30:00,0.7938,0.79475,0.7934,0.7941,2682199997.0
2008-10-30 03:00:00,0.7941,0.7975,0.7933,0.79435,10507199974.0
2008-10-30 03:30:00,0.7943,0.79505,0.79345,0.7947,5185499990.0
2008-10-30 04:00:00,0.79465,0.7952,0.79385,0.7952,5331899997.0
2008-10-30 04:30:00,0.7952,0.801,0.79505,0.7975,9251199993.0
2008-10-30 05:00:00,0.7974,0.79875,0.7964,0.7979,7110999981.0
2008-10-30 05:30:00,0.79785,0.7981,0.7958,0.79745,8817399990.0
2008-10-30 06:00:00,0.7975,0.7976,0.7957,0.79675,4357099992.0
2008-10-30 06:30:00,0.79675,0.7978,0.7957,0.79715,4140599995.0
2008-10-30 07:00:00,0.7972,0.7975,0.79625,0.79695,4327799994.0
2008-10-30 07:30:00,0.79695,0.7974,0.79405,0.7952,7649000001.0
2008-10-30 08:00:00,0.7952,0.79575,0.7938,0.7945,11361199952.0
2008-10-30 08:30:00,0.79445,0.79515,0.7938,0.7939,5017700012.0
2008-10-30 09:00:00,0.7939,0.7945,0.7911,0.7938,9326800007.0
2008-10-30 09:30:00,0.79385,0.79485,0.79305,0.7941,2979200005.0
2008-10-30 10:00:00,0.7941,0.79575,0.79375,0.79405,2765300000.0
2008-10-30 10:30:00,0.79405,0.79575,0.79255,0.79265,3061599999.0
2008-10-30 11:00:00,0.79265,0.793,0.7912,0.79235,3376200000.0
2008-10-30 11:30:00,0.7923,0.7942,0.79165,0.79305,5879099991.0
2008-10-30 12:00:00,0.79305,0.79305,0.7867,0.7905,6600099998.0
2008-10-30 12:30:00,0.79055,0.79225,0.7891,0.79115,6571399998.0
2008-10-30 13:00:00,0.79115,0.7929,0.7897,0.79105,4684399999.0
2008-10-30 13:30:00,0.79105,0.793,0.7907,0.79255,4871299996.0
2008-10-30 14:00:00,0.7926,0.79415,0.79065,0.7918,7552100000.0
2008-10-30 14:30:00,0.7917,0.79215,0.7904,0.79085,4832300004.0
2008-10-30 15:00:00,0.7908,0.79185,0.7892,0.7916,5755199999.0
2008-10-30 15:30:00,0.79165,0.79165,0.78925,0.7911,5796000000.0
2008-10-30 16:00:00,0.79115,0.7912,0.7893,0.7906,7737099994.0
2008-10-30 16:30:00,0.79065,0.79305,0.78955,0.78995,6359500002.0
2008-10-30 17:00:00,0.79,0.7901,0.7884,0.78865,4206700000.0
2008-10-30 17:30:00,0.78865,0.7902,0.78605,0.7899,5633500000.0
2008-10-30 18:00:00,0.78995,0.79165,0.78975,0.79145,7821800000.0
2008-10-30 18:30:00,0.79145,0.7915,0.78805,0.7881,6732000000.0
2008-10-30 19:00:00,0.78815,0.78965,0.78725,0.78965,4562400000.0
2008-10-30 19:30:00,0.78965,0.7898,0.78815,0.78915,4574800000.0
2008-10-30 20:00:00,0.7892,0.7901,0.78795,0.7883,4256200000.0
2008-10-30 20:30:00,0.78825,0.78955,0.7872,0.7884,3355500000.0
2008-10-30 21:00:00,0.7884,0.7896,0.78575,0.7863,2493500000.0
2008-10-30 21:30:00,0.7863,0.7869,0.7845,0.78455,2329200000.0
2008-10-30 22:00:00,0.78455,0.7864,0.78415,0.7863,1585500000.0
2008-10-30 22:30:00,0.7862,0.78685,0.78445,0.78495,2367300004.0
2008-10-30 23:00:00,0.78495,0.7858,0.78425,0.78535,1008100000.0
2008-10-30 23:30:00,0.78545,0.7869,0.7842,0.7859,3108799999.0
2008-10-31 00:00:00,0.7859,0.78675,0.78456,0.78595,2619099993.0
2008-10-31 00:30:00,0.78595,0.78665,0.78535,0.78595,778900000.0
2008-10-31 01:00:00,0.78595,0.78635,0.784,0.78475,3036999985.0
2008-10-31 01:30:00,0.78475,0.7867,0.7846,0.7859,2133400000.0
2008-10-31 02:00:00,0.78595,0.7864,0.78395,0.7851,2785800000.0
2008-10-31 02:30:00,0.78515,0.7863,0.7839,0.7845,3383000000.0
2008-10-31 03:00:00,0.78445,0.78525,0.7834,0.7842,1766700000.0
2008-10-31 03:30:00,0.78425,0.78655,0.78405,0.78595,1824000000.0
2008-10-31 04:00:00,0.78595,0.7863,0.78465,0.78565,3527400000.0
2008-10-31 04:30:00,0.78585,0.7859,0.78365,0.78375,2517100000.0
2008-10-31 05:00:00,0.78375,0.78435,0.78345,0.78395,1565400000.0
2008-10-31 05:30:00,0.7839,0.78455,0.78382,0.784,808600000.0
2008-10-31 06:00:00,0.784,0.7851,0.78365,0.78445,1256500000.0
2008-10-31 06:30:00,0.78445,0.78565,0.7838,0.78405,2124299996.0
2008-10-31 07:00:00,0.7841,0.787,0.78335,0.7838,4209600000.0
2008-10-31 07:30:00,0.7838,0.7843,0.7831,0.7838,3633100000.0
2008-10-31 08:00:00,0.78385,0.7839,0.78105,0.78255,2173400000.0
2008-10-31 08:30:00,0.78255,0.7834,0.78085,0.7823,4818900004.0
2008-10-31 09:00:00,0.78225,0.7851,0.78205,0.78485,4666300003.0
2008-10-31 09:30:00,0.78485,0.78665,0.7839,0.78575,5498699997.0
2008-10-31 10:00:00,0.7858,0.78585,0.7835,0.7846,4889600000.0
2008-10-31 10:30:00,0.7846,0.78565,0.7808,0.78255,4375200000.0
2008-10-31 11:00:00,0.78255,0.78625,0.7821,0.7859,3888700000.0
2008-10-31 11:30:00,0.78605,0.7891,0.786,0.78755,5729500007.0
2008-10-31 12:00:00,0.78755,0.79075,0.78745,0.7886,5967800004.0
2008-10-31 12:30:00,0.78865,0.78895,0.7852,0.78665,5589700001.0
2008-10-31 13:00:00,0.7867,0.7872,0.7849,0.78525,6732500002.0
2008-10-31 13:30:00,0.78525,0.78695,0.785,0.78645,6605900002.0
2008-10-31 14:00:00,0.7865,0.7888,0.7854,0.7884,7534300004.0
2008-10-31 14:30:00,0.7884,0.78865,0.7863,0.78645,6674800003.0
2008-10-31 15:00:00,0.7868,0.7878,0.7858,0.78665,6072200001.0
2008-10-31 15:30:00,0.78665,0.78815,0.7858,0.78675,7633100002.0
2008-10-31 16:00:00,0.7866,0.79175,0.7865,0.79105,8530200006.0
2008-10-31 16:30:00,0.79105,0.79275,0.78885,0.7891,8791300003.0
2008-10-31 17:00:00,0.78915,0.78935,0.78645,0.78645,8402000010.0
2008-10-31 17:30:00,0.78655,0.7874,0.7845,0.78455,8320300005.0
2008-10-31 18:00:00,0.78465,0.7906,0.78455,0.7863,7860400000.0
2008-10-31 18:30:00,0.78635,0.78825,0.7856,0.78775,6759500001.0
2008-10-31 19:00:00,0.78775,0.78875,0.78435,0.785,5599300002.0
2008-10-31 19:30:00,0.785,0.7884,0.7847,0.7879,5388500001.0
2008-10-31 20:00:00,0.788,0.79025,0.7875,0.7895,4442599999.0
2008-10-31 20:30:00,0.78945,0.79115,0.7882,0.79015,3438500000.0
2008-10-31 21:00:00,0.79025,0.792,0.7891,0.7912,2484899999.0
2008-10-31 21:30:00,0.79125,0.79195,0.7909,0.7917,2257299999.0
2008-10-31 22:00:00,0.7917,0.79295,0.7914,0.7928,1556399999.0
2008-10-31 22:30:00,0.7927,0.7927,0.7912,0.7918,2550900007.0
2008-11-03 00:00:00,0.7922,0.79265,0.79142,0.79171,763100000.0
2008-11-03 00:30:00,0.792,0.793,0.79174,0.7925,1481700001.0
2008-11-03 01:00:00,0.79245,0.79345,0.79235,0.79315,1066200000.0
2008-11-03 01:30:00,0.79315,0.7932,0.7921,0.7924,1828900000.0
2008-11-03 02:00:00,0.7924,0.793,0.79185,0.7921,987399999.0
2008-11-03 02:30:00,0.7921,0.79315,0.79205,0.79307,967300000.0
2008-11-03 03:00:00,0.79315,0.7934,0.7923,0.7928,2354499980.0
2008-11-03 03:30:00,0.7928,0.79315,0.79085,0.79125,2731599990.0
2008-11-03 04:00:00,0.7914,0.79265,0.7895,0.78975,2970100010.0
2008-11-03 04:30:00,0.7899,0.79055,0.78715,0.7882,1759100000.0
2008-11-03 05:00:00,0.7882,0.7894,0.78775,0.78845,2094600000.0
2008-11-03 05:30:00,0.78835,0.7895,0.7875,0.7892,1770500002.0
2008-11-03 06:00:00,0.7892,0.79025,0.78815,0.7901,2040600000.0
2008-11-03 06:30:00,0.79015,0.79095,0.7897,0.79075,1773900000.0
2008-11-03 07:00:00,0.79075,0.7912,0.789,0.78975,1732600000.0
2008-11-03 07:30:00,0.7897,0.78985,0.7876,0.78865,2805700000.0
2008-11-03 08:00:00,0.7886,0.78885,0.7861,0.7864,2944000001.0
2008-11-03 08:30:00,0.78635,0.7886,0.78575,0.787,3798900000.0
2008-11-03 09:00:00,0.78705,0.7878,0.7857,0.78595,2979500000.0
2008-11-03 09:30:00,0.78595,0.78765,0.78405,0.7871,6952899999.0
2008-11-03 10:00:00,0.78715,0.78745,0.78555,0.786,9895599996.0
2008-11-03 10:30:00,0.78595,0.7915,0.7858,0.79065,9752199992.0
2008-11-03 11:00:00,0.79065,0.79155,0.7901,0.79055,7697899998.0
2008-11-03 11:30:00,0.7905,0.7927,0.79025,0.792,6892500000.0
2008-11-03 12:00:00,0.792,0.7929,0.79165,0.7918,6786500000.0
2008-11-03 12:30:00,0.7918,0.7926,0.7912,0.7926,5874059999.0
2008-11-03 13:00:00,0.7926,0.79375,0.79245,0.7934,8885199998.0
2008-11-03 13:30:00,0.7934,0.79455,0.79295,0.7931,7709499999.0
2008-11-03 14:00:00,0.7931,0.7939,0.7927,0.79355,6201599998.0
2008-11-03 14:30:00,0.79355,0.7952,0.79335,0.79435,6387199998.0
2008-11-03 15:00:00,0.79435,0.7973,0.79435,0.7962,8158199999.0
2008-11-03 15:30:00,0.79625,0.79885,0.79615,0.7973,9512700001.0
2008-11-03 16:00:00,0.7973,0.7991,0.79665,0.79885,7680600000.0
2008-11-03 16:30:00,0.79885,0.80045,0.79825,0.7998,8892199999.0
2008-11-03 17:00:00,0.7998,0.80475,0.79975,0.80335,11336654994.0
2008-11-03 17:30:00,0.80335,0.80515,0.8016,0.8047,11002959996.0
2008-11-03 18:00:00,0.80465,0.8057,0.80255,0.8031,9669400003.0
2008-11-03 18:30:00,0.8031,0.80375,0.8011,0.802,6156399999.0
2008-11-03 19:00:00,0.80205,0.8021,0.7999,0.8003,5317970000.0
2008-11-03 19:30:00,0.80035,0.8005,0.79885,0.7996,3700400000.0
2008-11-03 20:00:00,0.7996,0.79995,0.79885,0.79955,3153600000.0
2008-11-03 20:30:00,0.79955,0.7999,0.7983,0.7986,3350500000.0
2008-11-03 21:00:00,0.7986,0.79915,0.79775,0.79845,3141600000.0
2008-11-03 21:30:00,0.79845,0.7989,0.7975,0.79795,3285100000.0
2008-11-03 22:00:00,0.79795,0.7997,0.7977,0.7977,2608900000.0
2008-11-03 22:30:00,0.79765,0.7988,0.79765,0.79795,1405300000.0
2008-11-03 23:00:00,0.79795,0.79965,0.7978,0.7995,1255200000.0
2008-11-03 23:30:00,0.7995,0.79965,0.79805,0.799,1711199996.0
2008-11-04 00:00:00,0.799,0.7993,0.79745,0.79875,3201099993.0
2008-11-04 00:30:00,0.7988,0.7999,0.7974,0.7997,3323499984.0
2008-11-04 01:00:00,0.7997,0.80005,0.79895,0.7995,1381200000.0
2008-11-04 01:30:00,0.7995,0.80025,0.7987,0.79975,3028900000.0
2008-11-04 02:00:00,0.79975,0.801,0.7993,0.8009,1701000000.0
2008-11-04 02:30:00,0.8009,0.8014,0.79765,0.7988,1671799997.0
2008-11-04 03:00:00,0.79875,0.8005,0.79805,0.7983,2703500000.0
2008-11-04 03:30:00,0.7983,0.799,0.79755,0.7985,2495400000.0
2008-11-04 04:00:00,0.7985,0.79895,0.79745,0.7978,4171500001.0
2008-11-04 04:30:00,0.79785,0.7994,0.7972,0.7991,2232900001.0
2008-11-04 05:00:00,0.7991,0.7997,0.7981,0.7991,2526100000.0
2008-11-04 05:30:00,0.7991,0.801,0.79865,0.8003,5472800011.0
2008-11-04 06:00:00,0.80035,0.803,0.80025,0.80255,4498631458.0
2008-11-04 06:30:00,0.8025,0.80355,0.802,0.80355,3777599991.0
2008-11-04 07:00:00,0.8037,0.8045,0.80315,0.8037,3655700000.0
2008-11-04 07:30:00,0.8037,0.80455,0.80285,0.8039,3999900002.0
2008-11-04 08:00:00,0.8039,0.8043,0.80275,0.8036,4336499992.0
2008-11-04 08:30:00,0.8036,0.80445,0.80285,0.80425,4423200001.0
2008-11-04 09:00:00,0.8042,0.8049,0.80285,0.80485,2415799998.0
2008-11-04 09:30:00,0.8049,0.80665,0.80485,0.80645,5143339999.0
2008-11-04 10:00:00,0.80645,0.8067,0.8026,0.8035,8635999999.0
2008-11-04 10:30:00,0.8035,0.804,0.80195,0.80255,8751682001.0
2008-11-04 11:00:00,0.8026,0.80565,0.80255,0.80555,8433300000.0
2008-11-04 11:30:00,0.80555,0.8056,0.80315,0.8046,8518799997.0
2008-11-04 12:00:00,0.8045,0.805,0.80355,0.80355,10508800002.0
2008-11-04 12:30:00,0.80355,0.80455,0.8031,0.80455,16343999999.0
2008-11-04 13:00:00,0.80455,0.80605,0.80415,0.80555,15734500001.0
2008-11-04 13:30:00,0.80555,0.8058,0.8036,0.80535,16702800008.0
2008-11-04 14:00:00,0.8054,0.8059,0.80515,0.80585,12911000000.0
2008-11-04 14:30:00,0.80585,0.8071,0.804,0.80625,8934900002.0
2008-11-04 15:00:00,0.8061,0.808,0.8058,0.8068,12457700002.0
2008-11-04 15:30:00,0.8068,0.80695,0.80415,0.8046,13735000003.0
2008-11-04 16:00:00,0.8046,0.80595,0.80325,0.8058,11764999998.0
2008-11-04 16:30:00,0.8058,0.8067,0.80555,0.8061,15186799994.0
2008-11-04 17:00:00,0.8061,0.8076,0.8059,0.8073,11510999999.0
2008-11-04 17:30:00,0.8073,0.8079,0.80565,0.8067,9645900000.0
2008-11-04 18:00:00,0.8067,0.8092,0.8067,0.8091,9170000000.0
2008-11-04 18:30:00,0.8091,0.8099,0.80785,0.8091,14217000001.0
2008-11-04 19:00:00,0.8091,0.8105,0.80895,0.80945,12091100000.0
2008-11-04 19:30:00,0.8094,0.81165,0.8094,0.8116,8320300003.0
2008-11-04 20:00:00,0.8116,0.8116,0.8094,0.8094,6153100000.0
2008-11-04 20:30:00,0.80945,0.8114,0.8094,0.8105,13621799999.0
2008-11-04 21:00:00,0.8105,0.81185,0.8094,0.81185,11179299999.0
2008-11-04 21:30:00,0.81185,0.81335,0.81185,0.81295,9937399994.0
2008-11-04 22:00:00,0.813,0.81385,0.8124,0.81285,6100400003.0
2008-11-04 22:30:00,0.8128,0.8145,0.81245,0.8143,3024700000.0
2008-11-04 23:00:00,0.8143,0.81465,0.8133,0.81385,2433800000.0
2008-11-04 23:30:00,0.81375,0.814,0.8128,0.81335,3219200001.0
2008-11-05 00:00:00,0.81325,0.81465,0.813,0.81435,3620899986.0
2008-11-05 00:30:00,0.81435,0.81445,0.81275,0.8139,3062099992.0
2008-11-05 01:00:00,0.8138,0.81635,0.81368,0.8153,4720599988.0
2008-11-05 01:30:00,0.8154,0.81595,0.8139,0.8146,3859299999.0
2008-11-05 02:00:00,0.81465,0.81465,0.8128,0.81285,4835600000.0
2008-11-05 02:30:00,0.81285,0.81445,0.81205,0.8126,6722300001.0
2008-11-05 03:00:00,0.8126,0.815,0.8123,0.8144,4777299998.0
2008-11-05 03:30:00,0.8144,0.8147,0.8126,0.8126,4904600000.0
2008-11-05 04:00:00,0.8126,0.8137,0.8116,0.81185,3927600000.0
2008-11-05 04:30:00,0.8118,0.81275,0.8111,0.8111,9423799997.0
2008-11-05 05:00:00,0.81115,0.8115,0.81055,0.81075,3038000005.0
2008-11-05 05:30:00,0.81075,0.81145,0.81065,0.8112,2306000000.0
2008-11-05 06:00:00,0.8112,0.8134,0.8106,0.8111,5070000000.0
2008-11-05 06:30:00,0.8111,0.81395,0.8109,0.8111,6052199997.0
2008-11-05 07:00:00,0.8111,0.8134,0.8105,0.8109,5372589983.0
2008-11-05 07:30:00,0.81095,0.8127,0.81055,0.8113,6346589987.0
2008-11-05 08:00:00,0.81135,0.8119,0.8108,0.8116,4507989992.0
2008-11-05 08:30:00,0.8116,0.8122,0.8108,0.8119,3235300000.0
2008-11-05 09:00:00,0.81195,0.8134,0.8104,0.81085,10166499999.0
2008-11-05 09:30:00,0.8109,0.8122,0.81035,0.81195,7305100000.0
2008-11-05 10:00:00,0.81195,0.81235,0.8089,0.8091,13360530003.0
2008-11-05 10:30:00,0.80915,0.8098,0.80825,0.80905,8634000000.0
2008-11-05 11:00:00,0.80905,0.81295,0.80825,0.81205,12199399999.0
2008-11-05 11:30:00,0.81205,0.8137,0.81165,0.8117,8624300000.0
2008-11-05 12:00:00,0.8117,0.8128,0.8094,0.81035,10515690001.0
2008-11-05 12:30:00,0.81035,0.81085,0.8075,0.81005,13255499992.0
2008-11-05 13:00:00,0.8101,0.81155,0.80995,0.81,9933500000.0
2008-11-05 13:30:00,0.81,0.81035,0.8081,0.8084,13731199998.0
2008-11-05 14:00:00,0.80835,0.8112,0.80815,0.81005,12346000000.0
2008-11-05 14:30:00,0.81005,0.81015,0.80845,0.80845,10871399999.0
2008-11-05 15:00:00,0.8085,0.8085,0.8059,0.806,13337400000.0
2008-11-05 15:30:00,0.806,0.80735,0.8048,0.8058,12671500000.0
2008-11-05 16:00:00,0.8058,0.8061,0.80465,0.8057,13085900000.0
2008-11-05 16:30:00,0.80575,0.8079,0.8053,0.8074,15385500000.0
2008-11-05 17:00:00,0.80735,0.81055,0.80645,0.80925,16049400000.0
2008-11-05 17:30:00,0.80925,0.8099,0.80785,0.80795,20803499997.0
2008-11-05 18:00:00,0.80795,0.80865,0.805,0.80605,17899300002.0
2008-11-05 18:30:00,0.80605,0.80735,0.8045,0.80715,18498400000.0
2008-11-05 19:00:00,0.80715,0.81095,0.8061,0.81065,14745499999.0
2008-11-05 19:30:00,0.81065,0.81155,0.80945,0.8107,13404599999.0
2008-11-05 20:00:00,0.8107,0.81395,0.8106,0.8139,6835200000.0
2008-11-05 20:30:00,0.8139,0.81445,0.8137,0.8139,5313499998.0
2008-11-05 21:00:00,0.8139,0.81625,0.8138,0.81575,6630500000.0
2008-11-05 21:30:00,0.81575,0.81585,0.81295,0.8138,9516899996.0
2008-11-05 22:00:00,0.8138,0.8144,0.81285,0.8132,4781300000.0
2008-11-05 22:30:00,0.81325,0.8136,0.8109,0.8121,6109700000.0
2008-11-05 23:00:00,0.81205,0.8133,0.81145,0.81245,5256500000.0
2008-11-05 23:30:00,0.8123,0.8149,0.8117,0.8144,4939599999.0
2008-11-06 00:00:00,0.8144,0.8147,0.8123,0.81245,3190599999.0
2008-11-06 00:30:00,0.81245,0.8141,0.81215,0.81355,1318800000.0
2008-11-06 01:00:00,0.8136,0.81515,0.81355,0.81455,1613300000.0
2008-11-06 01:30:00,0.8146,0.81535,0.81365,0.81495,2884600000.0
2008-11-06 02:00:00,0.81495,0.81515,0.81415,0.8144,1226300000.0
2008-11-06 02:30:00,0.81445,0.81485,0.81295,0.8135,2557700000.0
2008-11-06 03:00:00,0.81355,0.81365,0.8125,0.81345,1995400000.0
2008-11-06 03:30:00,0.8135,0.81375,0.8129,0.81325,1634400000.0
2008-11-06 04:00:00,0.8133,0.8135,0.81255,0.8128,1069700000.0
2008-11-06 04:30:00,0.8128,0.813,0.8124,0.81245,2319500000.0
2008-11-06 05:00:00,0.8124,0.81375,0.8122,0.81295,2124000000.0
2008-11-06 05:30:00,0.81295,0.8134,0.8122,0.8126,2459900000.0
2008-11-06 06:00:00,0.8126,0.8137,0.81175,0.8133,1474500000.0
2008-11-06 06:30:00,0.81325,0.81365,0.81195,0.81245,1813200000.0
2008-11-06 07:00:00,0.81245,0.81305,0.8116,0.8125,1465100000.0
2008-11-06 07:30:00,0.8126,0.81355,0.81155,0.8128,2028200000.0
2008-11-06 08:00:00,0.8128,0.8128,0.8102,0.8103,2699100000.0
2008-11-06 08:30:00,0.8103,0.81135,0.80975,0.81065,2887500000.0
2008-11-06 09:00:00,0.81075,0.81205,0.80985,0.81065,10788200000.0
2008-11-06 09:30:00,0.81065,0.812,0.81015,0.8102,7697200000.0
2008-11-06 10:00:00,0.8102,0.8115,0.80755,0.809,11002130001.0
2008-11-06 10:30:00,0.809,0.80995,0.80885,0.80905,10213700000.0
2008-11-06 11:00:00,0.8091,0.811,0.8086,0.8102,15470299999.0
2008-11-06 11:30:00,0.8103,0.8109,0.8091,0.81065,13258400002.0
2008-11-06 12:00:00,0.8106,0.811,0.8093,0.8099,12707399995.0
2008-11-06 12:30:00,0.81,0.81035,0.8083,0.8097,9447800000.0
2008-11-06 13:00:00,0.80975,0.8111,0.8078,0.8111,12501600003.0
2008-11-06 13:30:00,0.8111,0.8124,0.80985,0.8124,12804400003.0
2008-11-06 14:00:00,0.81235,0.8154,0.802,0.80405,17421799998.0
2008-11-06 14:30:00,0.80395,0.8073,0.8,0.8041,16369000001.0
2008-11-06 15:00:00,0.8041,0.80635,0.802,0.8052,17509500000.0
2008-11-06 15:30:00,0.8052,0.8068,0.80415,0.80455,18538900000.0
2008-11-06 16:00:00,0.80455,0.8073,0.80375,0.80725,18316700000.0
2008-11-06 16:30:00,0.80725,0.80805,0.8061,0.8062,20128500002.0
2008-11-06 17:00:00,0.8062,0.8071,0.80515,0.8052,19402000000.0
2008-11-06 17:30:00,0.8052,0.80725,0.80385,0.80425,16281399998.0
2008-11-06 18:00:00,0.80425,0.8069,0.804,0.80575,17514000000.0
2008-11-06 18:30:00,0.80585,0.80695,0.80405,0.80685,17958699997.0
2008-11-06 19:00:00,0.80685,0.8072,0.80485,0.8068,11151099998.0
2008-11-06 19:30:00,0.80675,0.8082,0.8059,0.80625,11100599999.0
2008-11-06 20:00:00,0.80625,0.8077,0.8062,0.8075,8760599999.0
2008-11-06 20:30:00,0.8075,0.8085,0.8069,0.80785,10638000001.0
2008-11-06 21:00:00,0.80785,0.8093,0.80695,0.80765,8889900000.0
2008-11-06 21:30:00,0.8076,0.8088,0.80745,0.8086,9999400000.0
2008-11-06 22:00:00,0.8086,0.8105,0.80785,0.8101,4737600000.0
2008-11-06 22:30:00,0.8101,0.81235,0.8101,0.81205,4261679999.0
2008-11-06 23:00:00,0.812,0.8144,0.81195,0.81345,3996800000.0
2008-11-06 23:30:00,0.8135,0.81415,0.81265,0.81355,2684700000.0
2008-11-07 00:00:00,0.8135,0.8144,0.8135,0.8138,2789330000.0
2008-11-07 00:30:00,0.81385,0.81445,0.8126,0.8142,4006599997.0
2008-11-07 01:00:00,0.8142,0.8143,0.81305,0.81405,4278699999.0
2008-11-07 01:30:00,0.81395,0.81465,0.8138,0.81415,2199000000.0
2008-11-07 02:00:00,0.81425,0.8146,0.8137,0.814,1554430000.0
2008-11-07 02:30:00,0.814,0.81475,0.81335,0.8141,1500099999.0
2008-11-07 03:00:00,0.8143,0.81465,0.8133,0.8143,1742600000.0
2008-11-07 03:30:00,0.8143,0.81455,0.81345,0.8145,4791299995.0
2008-11-07 04:00:00,0.8145,0.81455,0.81305,0.8136,2911602000.0
2008-11-07 04:30:00,0.81355,0.81455,0.81305,0.8141,3525700000.0
2008-11-07 05:00:00,0.8141,0.8144,0.8135,0.814,2905900000.0
2008-11-07 05:30:00,0.814,0.81445,0.8125,0.81305,1791000000.0
2008-11-07 06:00:00,0.813,0.8143,0.8125,0.81275,3196000000.0
2008-11-07 06:30:00,0.81275,0.81395,0.8119,0.81285,5199000001.0
2008-11-07 07:00:00,0.8129,0.81315,0.81165,0.813,4728299988.0
2008-11-07 07:30:00,0.81295,0.81415,0.81135,0.8135,7471299916.0
2008-11-07 08:00:00,0.8135,0.81385,0.81165,0.8118,3985800000.0
2008-11-07 08:30:00,0.8118,0.815,0.81145,0.81475,4029199998.0
2008-11-07 09:00:00,0.81475,0.81505,0.8128,0.81305,9425500000.0
2008-11-07 09:30:00,0.81305,0.81625,0.812,0.81625,12308100008.0
2008-11-07 10:00:00,0.81625,0.8192,0.8155,0.81675,13952100000.0
2008-11-07 10:30:00,0.8167,0.81685,0.81455,0.8151,12093700001.0
2008-11-07 11:00:00,0.8151,0.81565,0.8132,0.8132,10385500005.0
2008-11-07 11:30:00,0.8132,0.81375,0.81225,0.81315,10204699999.0
2008-11-07 12:00:00,0.8131,0.81315,0.80995,0.8103,10144299998.0
2008-11-07 12:30:00,0.8103,0.81165,0.8092,0.80925,9721499998.0
2008-11-07 13:00:00,0.8093,0.81115,0.8091,0.811,8728700001.0
2008-11-07 13:30:00,0.81105,0.81205,0.8096,0.81085,10650900000.0
2008-11-07 14:00:00,0.81085,0.8126,0.8087,0.80905,10518100000.0
2008-11-07 14:30:00,0.80905,0.8103,0.80875,0.80875,7131200000.0
2008-11-07 15:00:00,0.80875,0.80895,0.8066,0.80835,11336600000.0
2008-11-07 15:30:00,0.80855,0.8094,0.80735,0.80905,12481699999.0
2008-11-07 16:00:00,0.80905,0.8108,0.80835,0.8101,5777700000.0
2008-11-07 16:30:00,0.81005,0.81045,0.80905,0.8091,6161600000.0
2008-11-07 17:00:00,0.8092,0.8103,0.808,0.8101,8258300000.0
2008-11-07 17:30:00,0.8101,0.8112,0.809,0.81105,7947100000.0
2008-11-07 18:00:00,0.811,0.814,0.8107,0.81195,7682600000.0
2008-11-07 18:30:00,0.81195,0.8126,0.80915,0.8092,4667500000.0
2008-11-07 19:00:00,0.8092,0.8113,0.809,0.8113,4268500000.0
2008-11-07 19:30:00,0.8113,0.8113,0.80935,0.8106,3352499999.0
2008-11-07 20:00:00,0.8106,0.8128,0.8106,0.81145,3152500000.0
2008-11-07 20:30:00,0.8116,0.8128,0.8102,0.81265,3708000000.0
2008-11-07 21:00:00,0.8126,0.81305,0.8105,0.81175,2937300000.0
2008-11-07 21:30:00,0.81175,0.81295,0.8109,0.8118,2962600000.0
2008-11-07 22:00:00,0.8118,0.81445,0.81175,0.81365,2575800000.0
2008-11-07 22:30:00,0.81365,0.8144,0.813,0.8142,1609200000.0
2008-11-07 23:00:00,0.8142,0.8142,0.8123,0.8133,1432800000.0
2008-11-07 23:30:00,0.81325,0.81325,0.8122,0.8127,2090700000.0
2008-11-10 00:00:00,0.81023,0.81285,0.80999,0.81235,1494700000.0
2008-11-10 00:30:00,0.81235,0.81305,0.81155,0.8125,1383800000.0
2008-11-10 01:00:00,0.8125,0.813,0.8112,0.8112,1649600000.0
2008-11-10 01:30:00,0.8112,0.81205,0.8106,0.81175,3118100000.0
2008-11-10 02:00:00,0.81175,0.8137,0.8114,0.8126,3078300005.0
2008-11-10 02:30:00,0.8126,0.81325,0.81205,0.81275,3586100000.0
2008-11-10 03:00:00,0.8127,0.81275,0.8106,0.81155,2629599988.0
2008-11-10 03:30:00,0.8115,0.81175,0.81105,0.81145,1921100000.0
2008-11-10 04:00:00,0.81145,0.81195,0.811,0.81195,3123600000.0
2008-11-10 04:30:00,0.81195,0.81205,0.8111,0.81135,2823700000.0
2008-11-10 05:00:00,0.8115,0.8126,0.8114,0.81185,4200199996.0
2008-11-10 05:30:00,0.8119,0.8134,0.8119,0.8131,2654500002.0
2008-11-10 06:00:00,0.8131,0.8136,0.81245,0.81275,3267200003.0
2008-11-10 06:30:00,0.81275,0.8132,0.8124,0.8127,3348100000.0
2008-11-10 07:00:00,0.8127,0.8133,0.812,0.81245,2826100002.0
2008-11-10 07:30:00,0.81255,0.8145,0.8124,0.814,4360300001.0
2008-11-10 08:00:00,0.814,0.81725,0.8131,0.81665,3627300001.0
2008-11-10 08:30:00,0.81665,0.81885,0.81535,0.81595,3377900003.0
2008-11-10 09:00:00,0.816,0.81725,0.8159,0.8168,3263800008.0
2008-11-10 09:30:00,0.8168,0.81725,0.81635,0.8166,4382700009.0
2008-11-10 10:00:00,0.8166,0.8166,0.8144,0.8157,7041400000.0
2008-11-10 10:30:00,0.81555,0.8166,0.814,0.81605,7085500000.0
2008-11-10 11:00:00,0.81605,0.8167,0.815,0.8157,4219100000.0
2008-11-10 11:30:00,0.8155,0.81745,0.8145,0.81735,7292000000.0
2008-11-10 12:00:00,0.81735,0.81835,0.81675,0.8174,6918300000.0
2008-11-10 12:30:00,0.8174,0.81805,0.8159,0.81635,8668100000.0
2008-11-10 13:00:00,0.81635,0.8165,0.81465,0.8156,6537600000.0
2008-11-10 13:30:00,0.8156,0.8178,0.81535,0.8175,5151200000.0
2008-11-10 14:00:00,0.81745,0.81785,0.81665,0.8172,6211200002.0
2008-11-10 14:30:00,0.81715,0.81785,0.8159,0.8166,4233400000.0
2008-11-10 15:00:00,0.8166,0.81765,0.81605,0.817,4292200002.0
2008-11-10 15:30:00,0.817,0.8185,0.81665,0.81845,5615400000.0
2008-11-10 16:00:00,0.8185,0.82085,0.8177,0.81825,3121320000.0
2008-11-10 16:30:00,0.81825,0.8191,0.81655,0.81815,4047100000.0
2008-11-10 17:00:00,0.81815,0.8187,0.8164,0.81755,3765300000.0
2008-11-10 17:30:00,0.8176,0.8182,0.8163,0.81645,3974100001.0
2008-11-10 18:00:00,0.81645,0.81665,0.81485,0.8151,5174899998.0
2008-11-10 18:30:00,0.81515,0.81765,0.8149,0.816,4070800000.0
2008-11-10 19:00:00,0.816,0.81655,0.81535,0.81615,2709400000.0
2008-11-10 19:30:00,0.8162,0.8173,0.81615,0.81675,2559799996.0
2008-11-10 20:00:00,0.81675,0.81775,0.81555,0.81735,3135899999.0
2008-11-10 20:30:00,0.81735,0.81785,0.81635,0.81675,5448599982.0
2008-11-10 21:00:00,0.81695,0.818,0.8163,0.81735,5261899998.0
2008-11-10 21:30:00,0.81735,0.8185,0.81715,0.81815,2338800004.0
2008-11-10 22:00:00,0.81815,0.8184,0.8171,0.81725,2034300004.0
2008-11-10 22:30:00,0.81715,0.81725,0.8152,0.81585,1448000000.0
2008-11-10 23:00:00,0.81585,0.81605,0.815,0.8154,955199995.0
2008-11-10 23:30:00,0.8154,0.8171,0.8154,0.81655,1047600000.0
2008-11-11 00:00:00,0.81655,0.81665,0.8155,0.8156,1133600000.0
2008-11-11 00:30:00,0.8156,0.81625,0.8155,0.81565,2293200002.0
2008-11-11 01:00:00,0.8157,0.81595,0.8145,0.81455,1591699999.0
2008-11-11 01:30:00,0.81455,0.8154,0.81455,0.815,681500000.0
2008-11-11 02:00:00,0.81505,0.8157,0.8144,0.8147,1064000000.0
2008-11-11 02:30:00,0.81465,0.8151,0.8138,0.81465,1356399998.0
2008-11-11 03:00:00,0.81465,0.81475,0.814,0.8142,1658800000.0
2008-11-11 03:30:00,0.8142,0.8147,0.8139,0.81425,1792600000.0
2008-11-11 04:00:00,0.8142,0.81455,0.81115,0.8114,2491900000.0
2008-11-11 04:30:00,0.8115,0.813,0.8114,0.8125,1548100000.0
2008-11-11 05:00:00,0.8125,0.8133,0.8125,0.81265,2793300009.0
2008-11-11 05:30:00,0.81265,0.8138,0.8125,0.8135,2005800000.0
2008-11-11 06:00:00,0.81345,0.81385,0.8124,0.8126,5235300004.0
2008-11-11 06:30:00,0.8126,0.81345,0.812,0.8123,2998800000.0
2008-11-11 07:00:00,0.81225,0.8124,0.81105,0.8124,1498800000.0
2008-11-11 07:30:00,0.8123,0.81335,0.8119,0.8129,1714900000.0
2008-11-11 08:00:00,0.8129,0.81315,0.8119,0.8123,2388500000.0
2008-11-11 08:30:00,0.81225,0.81275,0.81175,0.81265,1615800000.0
2008-11-11 09:00:00,0.81265,0.8147,0.81255,0.8144,2275600000.0
2008-11-11 09:30:00,0.8143,0.81745,0.8138,0.8168,3169000002.0
2008-11-11 10:00:00,0.81685,0.8177,0.81545,0.8163,3279500004.0
2008-11-11 10:30:00,0.81635,0.81865,0.8163,0.8184,2893900000.0
2008-11-11 11:00:00,0.8184,0.82065,0.8181,0.819,3994149999.0
2008-11-11 11:30:00,0.819,0.81965,0.8167,0.8173,4159850000.0
2008-11-11 12:00:00,0.8173,0.8189,0.8173,0.8181,5194600011.0
2008-11-11 12:30:00,0.8181,0.82135,0.8166,0.8207,5915300002.0
2008-11-11 13:00:00,0.82065,0.82065,0.81805,0.8183,2801300000.0
2008-11-11 13:30:00,0.8183,0.8188,0.8166,0.8172,2741500000.0
2008-11-11 14:00:00,0.81725,0.81835,0.8169,0.8172,2654300000.0
2008-11-11 14:30:00,0.8172,0.8173,0.81485,0.8153,3911490000.0
2008-11-11 15:00:00,0.8153,0.8188,0.81385,0.8186,4566300000.0
2008-11-11 15:30:00,0.8186,0.81905,0.8175,0.8184,4296200000.0
2008-11-11 16:00:00,0.8185,0.8188,0.8167,0.81685,3734800000.0
2008-11-11 16:30:00,0.8169,0.8175,0.81475,0.81535,5236500000.0
2008-11-11 17:00:00,0.81535,0.8169,0.81465,0.81675,6213700000.0
2008-11-11 17:30:00,0.81675,0.8171,0.81345,0.81365,6841300000.0
2008-11-11 18:00:00,0.81365,0.8161,0.8127,0.8155,6278300004.0
2008-11-11 18:30:00,0.8155,0.81605,0.8137,0.81475,5282200012.0
2008-11-11 19:00:00,0.81475,0.8151,0.81395,0.81465,3221699997.0
2008-11-11 19:30:00,0.81465,0.8153,0.8138,0.81435,1457200000.0
2008-11-11 20:00:00,0.81435,0.81435,0.8135,0.8138,1939800000.0
2008-11-11 20:30:00,0.8138,0.81435,0.81335,0.81395,2262700000.0
2008-11-11 21:00:00,0.81395,0.81475,0.8129,0.8132,3408499998.0
2008-11-11 21:30:00,0.81325,0.81465,0.813,0.81325,3023500000.0
2008-11-11 22:00:00,0.8134,0.814,0.813,0.8133,2187799993.0
2008-11-11 22:30:00,0.81335,0.8139,0.81305,0.81385,696800000.0
2008-11-11 23:00:00,0.8138,0.81445,0.8135,0.8144,606100000.0
2008-11-11 23:30:00,0.8143,0.8148,0.8137,0.8137,772600000.0
2008-11-12 00:00:00,0.8137,0.81408,0.81258,0.81315,930200000.0
2008-11-12 00:30:00,0.81325,0.81345,0.8128,0.81299,383700000.0
2008-11-12 01:00:00,0.8133,0.8137,0.81295,0.81305,832700000.0
2008-11-12 01:30:00,0.81305,0.81425,0.81275,0.8133,3386100001.0
2008-11-12 02:00:00,0.8133,0.81445,0.8131,0.81385,1501999999.0
2008-11-12 02:30:00,0.81395,0.81435,0.81335,0.8135,1252400000.0
2008-11-12 03:00:00,0.8135,0.8141,0.8131,0.8134,1653499994.0
2008-11-12 03:30:00,0.8134,0.8144,0.81295,0.8137,1176400000.0
2008-11-12 04:00:00,0.8137,0.8142,0.8131,0.8137,1498500000.0
2008-11-12 04:30:00,0.8137,0.81415,0.81335,0.81395,1878399995.0
2008-11-12 05:00:00,0.81395,0.8146,0.8133,0.8145,2203900000.0
2008-11-12 05:30:00,0.81455,0.81505,0.8139,0.8146,1176900000.0
2008-11-12 06:00:00,0.81465,0.81545,0.81385,0.8143,1401700000.0
2008-11-12 06:30:00,0.8143,0.81525,0.81425,0.81445,2468299998.0
2008-11-12 07:00:00,0.81445,0.8152,0.8138,0.8143,3105499997.0
2008-11-12 07:30:00,0.8143,0.81505,0.81335,0.814,1437900000.0
2008-11-12 08:00:00,0.8141,0.81555,0.81365,0.81475,2888500000.0
2008-11-12 08:30:00,0.8147,0.81665,0.8147,0.816,2697400000.0
2008-11-12 09:00:00,0.816,0.81675,0.8149,0.81575,1822130000.0
2008-11-12 09:30:00,0.81575,0.8173,0.8154,0.81715,3002814999.0
2008-11-12 10:00:00,0.81715,0.81745,0.8152,0.8156,3482598372.0
2008-11-12 10:30:00,0.8155,0.81705,0.8154,0.8163,3612800000.0
2008-11-12 11:00:00,0.8163,0.81785,0.81565,0.81775,4686600001.0
2008-11-12 11:30:00,0.8174,0.8179,0.81535,0.8157,3142230001.0
2008-11-12 12:00:00,0.81575,0.81665,0.81465,0.81635,4149800000.0
2008-11-12 12:30:00,0.81635,0.82145,0.8158,0.81985,3916299999.0
2008-11-12 13:00:00,0.81985,0.8237,0.81975,0.8214,3903499999.0
2008-11-12 13:30:00,0.82135,0.82315,0.8201,0.82285,4356378499.0
2008-11-12 14:00:00,0.82285,0.8231,0.82065,0.82275,3277600000.0
2008-11-12 14:30:00,0.82275,0.82365,0.82065,0.82095,3525900000.0
2008-11-12 15:00:00,0.821,0.82335,0.82065,0.82205,3987500000.0
2008-11-12 15:30:00,0.82205,0.82435,0.82135,0.82385,4271600000.0
2008-11-12 16:00:00,0.8239,0.82405,0.8217,0.823,4595600000.0
2008-11-12 16:30:00,0.823,0.8245,0.82295,0.82405,4134500000.0
2008-11-12 17:00:00,0.8241,0.8262,0.823,0.826,4480500000.0
2008-11-12 17:30:00,0.826,0.83235,0.8249,0.83215,5602400000.0
2008-11-12 18:00:00,0.832,0.8412,0.83145,0.8371,7647400001.0
2008-11-12 18:30:00,0.8371,0.8398,0.8358,0.8363,7905100000.0
2008-11-12 19:00:00,0.8363,0.8386,0.835,0.83565,6015800000.0
2008-11-12 19:30:00,0.83565,0.8361,0.8332,0.83325,5295900000.0
2008-11-12 20:00:00,0.8331,0.8377,0.8331,0.83715,4151299993.0
2008-11-12 20:30:00,0.83715,0.8398,0.83685,0.83955,4276100001.0
2008-11-12 21:00:00,0.8395,0.83965,0.83715,0.83715,3291600001.0
2008-11-12 21:30:00,0.83715,0.83785,0.83545,0.8358,3042900011.0
2008-11-12 22:00:00,0.8358,0.83665,0.8351,0.8365,2750092500.0
2008-11-12 22:30:00,0.8365,0.8368,0.8344,0.83515,1818800000.0
2008-11-12 23:00:00,0.83525,0.83725,0.834,0.8351,1421600000.0
2008-11-12 23:30:00,0.83515,0.8363,0.83455,0.8353,674100000.0
2008-11-13 00:00:00,0.8352,0.8364,0.83415,0.83505,1664200000.0
2008-11-13 00:30:00,0.8348,0.83845,0.8347,0.8383,2190600001.0
2008-11-13 01:00:00,0.8383,0.8384,0.83625,0.8363,1953900001.0
2008-11-13 01:30:00,0.8363,0.83675,0.83465,0.8364,6794399993.0
2008-11-13 02:00:00,0.8364,0.83735,0.8353,0.83705,1455900000.0
2008-11-13 02:30:00,0.83705,0.83785,0.8361,0.83635,1241200000.0
2008-11-13 03:00:00,0.8363,0.8367,0.8342,0.8354,2163800000.0
2008-11-13 03:30:00,0.8355,0.83605,0.8342,0.8354,1585900010.0
2008-11-13 04:00:00,0.8354,0.8354,0.83425,0.8344,1102700000.0
2008-11-13 04:30:00,0.8344,0.8348,0.8342,0.83465,680200000.0
2008-11-13 05:00:00,0.8347,0.8349,0.83435,0.8348,993400000.0
2008-11-13 05:30:00,0.83475,0.83545,0.83415,0.8348,1504600000.0
2008-11-13 06:00:00,0.83485,0.83565,0.8343,0.83525,1840800000.0
2008-11-13 06:30:00,0.83525,0.8363,0.835,0.83605,3844399994.0
2008-11-13 07:00:00,0.8361,0.8366,0.8355,0.8362,1227700000.0
2008-11-13 07:30:00,0.8362,0.8373,0.83505,0.83715,1539600000.0
2008-11-13 08:00:00,0.83725,0.83725,0.8356,0.8365,3694000024.0
2008-11-13 08:30:00,0.83645,0.83765,0.83605,0.83715,2437400000.0
2008-11-13 09:00:00,0.8371,0.8374,0.8345,0.83685,4724799998.0
2008-11-13 09:30:00,0.83675,0.83725,0.83475,0.83545,8050600012.0
2008-11-13 10:00:00,0.8354,0.8376,0.83425,0.83675,6108100000.0
2008-11-13 10:30:00,0.8367,0.83835,0.8356,0.83765,6801900000.0
2008-11-13 11:00:00,0.8376,0.83825,0.836,0.8368,7326899999.0
2008-11-13 11:30:00,0.8368,0.8382,0.83605,0.83605,6826700000.0
2008-11-13 12:00:00,0.83605,0.83695,0.83565,0.83685,7631799994.0
2008-11-13 12:30:00,0.8369,0.8376,0.83615,0.83735,5900199999.0
2008-11-13 13:00:00,0.83735,0.83785,0.83665,0.8369,7482800000.0
2008-11-13 13:30:00,0.8369,0.83975,0.8366,0.83975,6264800002.0
2008-11-13 14:00:00,0.8398,0.84565,0.8397,0.8453,6241200002.0
2008-11-13 14:30:00,0.84525,0.84565,0.84245,0.8425,4478399998.0
2008-11-13 15:00:00,0.8425,0.84425,0.8414,0.8437,5254810000.0
2008-11-13 15:30:00,0.8436,0.84495,0.8424,0.84315,6785200000.0
2008-11-13 16:00:00,0.84315,0.84525,0.8431,0.8447,6903300000.0
2008-11-13 16:30:00,0.84475,0.8454,0.8432,0.844,8048800000.0
2008-11-13 17:00:00,0.844,0.84935,0.8436,0.8481,8411900000.0
2008-11-13 17:30:00,0.84805,0.8486,0.84615,0.8486,7611900000.0
2008-11-13 18:00:00,0.8486,0.84875,0.84675,0.84795,7285000000.0
2008-11-13 18:30:00,0.84795,0.84865,0.84545,0.84635,5906000000.0
2008-11-13 19:00:00,0.84635,0.8492,0.8453,0.8482,5838400000.0
2008-11-13 19:30:00,0.84825,0.85005,0.84725,0.84875,5855599996.0
2008-11-13 20:00:00,0.84875,0.85575,0.8487,0.8538,5629599992.0
2008-11-13 20:30:00,0.85385,0.85815,0.85355,0.85795,6312699991.0
2008-11-13 21:00:00,0.85795,0.86,0.85655,0.85655,5492810000.0
2008-11-13 21:30:00,0.85655,0.86475,0.8553,0.86475,5431999999.0
2008-11-13 22:00:00,0.86435,0.86625,0.86335,0.86585,4430399989.0
2008-11-13 22:30:00,0.8657,0.8662,0.86195,0.8632,3467599999.0
2008-11-13 23:00:00,0.86325,0.86405,0.8591,0.8591,1801400000.0
2008-11-13 23:30:00,0.859,0.8613,0.85887,0.8604,1586000001.0
2008-11-14 00:00:00,0.85985,0.8613,0.85965,0.8609,1833199999.0
2008-11-14 00:30:00,0.8609,0.8623,0.86005,0.8618,2867900005.0
2008-11-14 01:00:00,0.86195,0.86205,0.8584,0.8597,2018400000.0
2008-11-14 01:30:00,0.8597,0.85985,0.85755,0.8578,3159400001.0
2008-11-14 02:00:00,0.85775,0.85995,0.8576,0.8593,2826900000.0
2008-11-14 02:30:00,0.8594,0.86085,0.85855,0.85995,2706800000.0
2008-11-14 03:00:00,0.85995,0.8621,0.8593,0.8597,2606300001.0
2008-11-14 03:30:00,0.85975,0.8604,0.85885,0.85995,1918100000.0
2008-11-14 04:00:00,0.86,0.8607,0.8596,0.8597,1981100000.0
2008-11-14 04:30:00,0.8597,0.8598,0.8587,0.8587,1768200000.0
2008-11-14 05:00:00,0.8588,0.8592,0.85805,0.85845,1470500000.0
2008-11-14 05:30:00,0.85845,0.8594,0.85705,0.85725,2145900000.0
2008-11-14 06:00:00,0.85725,0.86005,0.85655,0.8582,1948399999.0
2008-11-14 06:30:00,0.8582,0.8594,0.85775,0.85835,1959200000.0
2008-11-14 07:00:00,0.8583,0.85925,0.8583,0.8586,1322400000.0
2008-11-14 07:30:00,0.8586,0.86115,0.8584,0.86115,1797500000.0
2008-11-14 08:00:00,0.86125,0.86165,0.8593,0.85995,2482500000.0
2008-11-14 08:30:00,0.86,0.86065,0.8576,0.85855,3560299987.0
2008-11-14 09:00:00,0.85865,0.8598,0.8579,0.85945,3706200000.0
2008-11-14 09:30:00,0.8595,0.8606,0.8573,0.85825,5419200000.0
2008-11-14 10:00:00,0.85825,0.8588,0.8562,0.85625,5462599999.0
2008-11-14 10:30:00,0.8562,0.8562,0.8524,0.8526,7598599999.0
2008-11-14 11:00:00,0.8526,0.85525,0.85245,0.85485,8365100000.0
2008-11-14 11:30:00,0.85485,0.8562,0.85445,0.85595,7949499999.0
2008-11-14 12:00:00,0.856,0.85675,0.85475,0.85665,7199599999.0
2008-11-14 12:30:00,0.85665,0.8568,0.8556,0.85635,6186300000.0
2008-11-14 13:00:00,0.85635,0.85695,0.8558,0.85635,7464399978.0
2008-11-14 13:30:00,0.8563,0.85715,0.85575,0.85575,5962500002.0
2008-11-14 14:00:00,0.85585,0.8636,0.85585,0.8596,6052400002.0
2008-11-14 14:30:00,0.8596,0.8632,0.85745,0.863,5143199999.0
2008-11-14 15:00:00,0.86295,0.86305,0.85965,0.8615,6287400000.0
2008-11-14 15:30:00,0.86145,0.8621,0.85865,0.85905,6528900000.0
2008-11-14 16:00:00,0.8591,0.8604,0.8583,0.85885,5484800000.0
2008-11-14 16:30:00,0.85885,0.86045,0.85765,0.86035,6068299999.0
2008-11-14 17:00:00,0.86025,0.8615,0.85825,0.85865,6755700000.0
2008-11-14 17:30:00,0.85865,0.85915,0.85465,0.8553,6585399999.0
2008-11-14 18:00:00,0.85505,0.85625,0.85375,0.8558,7033899998.0
2008-11-14 18:30:00,0.85585,0.85755,0.85265,0.8568,6127000000.0
2008-11-14 19:00:00,0.8568,0.8571,0.855,0.85635,5612999999.0
2008-11-14 19:30:00,0.8564,0.86,0.8562,0.8596,5991400011.0
2008-11-14 20:00:00,0.8596,0.8601,0.8578,0.85865,4615100001.0
2008-11-14 20:30:00,0.85865,0.85895,0.85635,0.8564,4755999999.0
2008-11-14 21:00:00,0.8564,0.85845,0.8543,0.85575,5722800004.0
2008-11-14 21:30:00,0.85575,0.857,0.8547,0.8558,4984899997.0
2008-11-14 22:00:00,0.8559,0.8572,0.8551,0.8563,2852099999.0
2008-11-14 22:30:00,0.85625,0.8576,0.8542,0.8571,3304700000.0
2008-11-14 23:00:00,0.85725,0.8587,0.8544,0.85615,2307300000.0
2008-11-14 23:30:00,0.85605,0.85605,0.85355,0.8548,1974700000.0
2008-11-17 00:00:00,0.85494,0.855,0.852,0.8521,2108999999.0
2008-11-17 00:30:00,0.852,0.85495,0.8512,0.85455,1268399991.0
2008-11-17 01:00:00,0.8546,0.85485,0.85195,0.85215,2150700000.0
2008-11-17 01:30:00,0.8522,0.8545,0.85215,0.85365,2431000000.0
2008-11-17 02:00:00,0.8536,0.85425,0.85255,0.85275,3211599998.0
2008-11-17 02:30:00,0.85275,0.8535,0.85225,0.8532,1729900000.0
2008-11-17 03:00:00,0.8532,0.85355,0.8522,0.8524,2409600000.0
2008-11-17 03:30:00,0.8525,0.8526,0.85115,0.852,2249500000.0
2008-11-17 04:00:00,0.85205,0.85325,0.85155,0.85265,2977800000.0
2008-11-17 04:30:00,0.8527,0.85435,0.852,0.8532,4351299997.0
2008-11-17 05:00:00,0.8532,0.85395,0.85245,0.85355,2113700000.0
2008-11-17 05:30:00,0.8535,0.85415,0.8519,0.8526,5387699992.0
2008-11-17 06:00:00,0.8526,0.85355,0.85145,0.8521,1826100000.0
2008-11-17 06:30:00,0.8521,0.8527,0.85155,0.85225,1340600000.0
2008-11-17 07:00:00,0.8523,0.8532,0.85125,0.85255,1824000000.0
2008-11-17 07:30:00,0.85255,0.8533,0.85235,0.8525,1738600000.0
2008-11-17 08:00:00,0.8525,0.85345,0.8525,0.8532,3579100042.0
2008-11-17 08:30:00,0.8532,0.8551,0.85245,0.85315,2301800000.0
2008-11-17 09:00:00,0.8532,0.8547,0.85125,0.85285,4175736210.0
2008-11-17 09:30:00,0.853,0.8558,0.85265,0.85555,5864700000.0
2008-11-17 10:00:00,0.8556,0.85685,0.8552,0.8566,6179599998.0
2008-11-17 10:30:00,0.8566,0.85685,0.8527,0.85285,8081700002.0
2008-11-17 11:00:00,0.85285,0.8539,0.84965,0.85,8851500000.0
2008-11-17 11:30:00,0.84995,0.85015,0.84765,0.84825,10054600001.0
2008-11-17 12:00:00,0.8483,0.84965,0.848,0.84885,8307000000.0
2008-11-17 12:30:00,0.84885,0.85015,0.84855,0.84975,6088100001.0
2008-11-17 13:00:00,0.84975,0.85035,0.8481,0.84865,6131000000.0
2008-11-17 13:30:00,0.84865,0.84895,0.84745,0.8475,5498900000.0
2008-11-17 14:00:00,0.8475,0.84765,0.8465,0.84705,5828199999.0
2008-11-17 14:30:00,0.84705,0.8476,0.84595,0.8476,5643600000.0
2008-11-17 15:00:00,0.8476,0.84855,0.8463,0.84705,5768000000.0
2008-11-17 15:30:00,0.847,0.8471,0.84465,0.8448,8093900000.0
2008-11-17 16:00:00,0.8448,0.84505,0.8421,0.843,7720500000.0
2008-11-17 16:30:00,0.843,0.8438,0.8424,0.8428,7682400000.0
2008-11-17 17:00:00,0.8428,0.84285,0.84055,0.8425,7886600000.0
2008-11-17 17:30:00,0.8425,0.8444,0.84225,0.84375,7517300000.0
2008-11-17 18:00:00,0.84375,0.8446,0.84285,0.84295,8619400003.0
2008-11-17 18:30:00,0.84295,0.84765,0.84215,0.8466,7568300002.0
2008-11-17 19:00:00,0.8466,0.8476,0.8461,0.8467,5825500001.0
2008-11-17 19:30:00,0.8467,0.8475,0.8463,0.847,5008900000.0
2008-11-17 20:00:00,0.84695,0.8478,0.8462,0.8465,4750700001.0
2008-11-17 20:30:00,0.8465,0.84685,0.8456,0.84585,4737500000.0
2008-11-17 21:00:00,0.84585,0.8468,0.84475,0.8458,6184499996.0
2008-11-17 21:30:00,0.84585,0.8464,0.8435,0.8436,5187099998.0
2008-11-17 22:00:00,0.84365,0.8446,0.8426,0.84285,3971699999.0
2008-11-17 22:30:00,0.84285,0.84335,0.84145,0.8421,3877100000.0
2008-11-17 23:00:00,0.8421,0.84385,0.8421,0.84305,2302600000.0
2008-11-17 23:30:00,0.84305,0.844,0.84275,0.8437,2130100002.0
2008-11-18 00:00:00,0.8437,0.8442,0.8426,0.84275,1666099999.0
2008-11-18 00:30:00,0.8428,0.84485,0.8426,0.8448,3372600001.0
2008-11-18 01:00:00,0.8448,0.8452,0.84155,0.84285,4198999980.0
2008-11-18 01:30:00,0.8429,0.8436,0.8427,0.8429,1912000000.0
2008-11-18 02:00:00,0.843,0.8436,0.8417,0.8436,1760700000.0
2008-11-18 02:30:00,0.84355,0.8443,0.84225,0.8427,2496000000.0
2008-11-18 03:00:00,0.84275,0.84315,0.84205,0.84205,1136000000.0
2008-11-18 03:30:00,0.84215,0.8432,0.842,0.84285,2610300002.0
2008-11-18 04:00:00,0.84285,0.843,0.84195,0.8422,2056700000.0
2008-11-18 04:30:00,0.8422,0.8426,0.8416,0.842,2034800000.0
2008-11-18 05:00:00,0.84195,0.8425,0.8419,0.84225,1595100000.0
2008-11-18 05:30:00,0.84225,0.84265,0.84205,0.8422,1719800000.0
2008-11-18 06:00:00,0.8422,0.84255,0.84155,0.8421,2103199999.0
2008-11-18 06:30:00,0.8421,0.84235,0.84185,0.84205,1523900000.0
2008-11-18 07:00:00,0.84205,0.84255,0.842,0.8423,1292700000.0
2008-11-18 07:30:00,0.8423,0.8427,0.8417,0.8418,1977600000.0
2008-11-18 08:00:00,0.8419,0.842,0.83885,0.83895,3218000000.0
2008-11-18 08:30:00,0.839,0.8406,0.83875,0.8404,2721300000.0
2008-11-18 09:00:00,0.8404,0.8413,0.83965,0.84005,5093199999.0
2008-11-18 09:30:00,0.84025,0.8404,0.8373,0.8385,8447200000.0
2008-11-18 10:00:00,0.83845,0.8397,0.83805,0.83895,10891799993.0
2008-11-18 10:30:00,0.83885,0.83955,0.83575,0.8367,9201999998.0
2008-11-18 11:00:00,0.8367,0.8402,0.83635,0.83995,9800900000.0
2008-11-18 11:30:00,0.84,0.8423,0.8393,0.8422,10813100001.0
2008-11-18 12:00:00,0.8422,0.84325,0.8405,0.8406,8594100000.0
2008-11-18 12:30:00,0.84055,0.8411,0.8403,0.8405,6171800000.0
2008-11-18 13:00:00,0.84045,0.8411,0.8395,0.8396,8047899993.0
2008-11-18 13:30:00,0.83955,0.8401,0.83895,0.8396,6721400000.0
2008-11-18 14:00:00,0.83955,0.84065,0.8395,0.8399,6330000000.0
2008-11-18 14:30:00,0.8399,0.84105,0.8396,0.8406,6272300000.0
2008-11-18 15:00:00,0.84065,0.843,0.84025,0.84265,6469300000.0
2008-11-18 15:30:00,0.8426,0.84465,0.84225,0.84245,7950800000.0
2008-11-18 16:00:00,0.84255,0.8428,0.84125,0.84225,6926800000.0
2008-11-18 16:30:00,0.84225,0.8431,0.8412,0.84245,7247400000.0
2008-11-18 17:00:00,0.8425,0.84425,0.84215,0.84295,8205500000.0
2008-11-18 17:30:00,0.84295,0.84355,0.84165,0.84235,8432500000.0
2008-11-18 18:00:00,0.84235,0.8438,0.84225,0.8427,8093400000.0
2008-11-18 18:30:00,0.8427,0.84365,0.8414,0.84355,6291600000.0
2008-11-18 19:00:00,0.8436,0.8458,0.8435,0.84555,6150300000.0
2008-11-18 19:30:00,0.84555,0.84555,0.8438,0.84555,5033500000.0
2008-11-18 20:00:00,0.84555,0.8457,0.843,0.84355,5426000000.0
2008-11-18 20:30:00,0.8436,0.84485,0.84295,0.84405,5896400000.0
2008-11-18 21:00:00,0.8441,0.84465,0.84345,0.84455,4295500000.0
2008-11-18 21:30:00,0.84455,0.84465,0.8426,0.8433,3998400000.0
2008-11-18 22:00:00,0.8433,0.8445,0.84315,0.8443,2391900000.0
2008-11-18 22:30:00,0.8443,0.8455,0.8437,0.8445,2449700000.0
2008-11-18 23:00:00,0.8446,0.8451,0.84276,0.8431,1597000000.0
2008-11-18 23:30:00,0.8431,0.8439,0.8427,0.8433,1519000000.0
2008-11-19 00:00:00,0.84335,0.8445,0.8426,0.8439,2934600000.0
2008-11-19 00:30:00,0.8439,0.84415,0.8433,0.84365,1256300000.0
2008-11-19 01:00:00,0.84365,0.84465,0.8431,0.84445,2562799999.0
2008-11-19 01:30:00,0.84435,0.8445,0.8436,0.8445,1317200000.0
2008-11-19 02:00:00,0.8445,0.84465,0.8437,0.84435,1846100003.0
2008-11-19 02:30:00,0.84435,0.84535,0.84365,0.8446,2135599994.0
2008-11-19 03:00:00,0.8446,0.8462,0.8442,0.8445,1952200000.0
2008-11-19 03:30:00,0.84445,0.8449,0.84395,0.8443,1328500000.0
2008-11-19 04:00:00,0.84425,0.84485,0.84375,0.8439,1196100000.0
2008-11-19 04:30:00,0.84385,0.84405,0.84366,0.8438,1487600000.0
2008-11-19 05:00:00,0.84385,0.84405,0.84345,0.84375,1446600000.0
2008-11-19 05:30:00,0.8437,0.84415,0.84265,0.84275,1888500001.0
2008-11-19 06:00:00,0.84265,0.8447,0.8425,0.8444,2289599987.0
2008-11-19 06:30:00,0.84435,0.84465,0.8438,0.84405,1385200000.0
2008-11-19 07:00:00,0.84405,0.8445,0.8436,0.8436,1255700000.0
2008-11-19 07:30:00,0.8436,0.8443,0.84355,0.8443,1255800000.0
2008-11-19 08:00:00,0.84425,0.8447,0.8434,0.8444,2163000001.0
2008-11-19 08:30:00,0.8444,0.84455,0.8424,0.84385,2814499997.0
2008-11-19 09:00:00,0.8439,0.8445,0.8429,0.84415,2817800000.0
2008-11-19 09:30:00,0.8441,0.84435,0.8434,0.84415,4925199998.0
2008-11-19 10:00:00,0.84415,0.8444,0.84265,0.8435,5800300002.0
2008-11-19 10:30:00,0.8435,0.84365,0.84205,0.84255,9434100000.0
2008-11-19 11:00:00,0.84255,0.84255,0.84025,0.8408,12444100000.0
2008-11-19 11:30:00,0.8408,0.84285,0.8408,0.84265,7613200000.0
2008-11-19 12:00:00,0.84265,0.84425,0.84,0.8406,9323599987.0
2008-11-19 12:30:00,0.8406,0.84095,0.8378,0.83845,7630899999.0
2008-11-19 13:00:00,0.83845,0.83925,0.8366,0.8382,6993499999.0
2008-11-19 13:30:00,0.8382,0.8391,0.8377,0.8378,5690800000.0
2008-11-19 14:00:00,0.8378,0.83985,0.83775,0.83865,10010900000.0
2008-11-19 14:30:00,0.83865,0.8392,0.8379,0.839,6405800000.0
2008-11-19 15:00:00,0.839,0.8405,0.8385,0.8402,9022000000.0
2008-11-19 15:30:00,0.8402,0.8409,0.8391,0.8391,12993000000.0
2008-11-19 16:00:00,0.8391,0.84155,0.839,0.84025,14186300000.0
2008-11-19 16:30:00,0.8403,0.84115,0.8389,0.84005,15635100000.0
2008-11-19 17:00:00,0.84,0.84115,0.8369,0.8374,11672600000.0
2008-11-19 17:30:00,0.8374,0.83865,0.8364,0.8372,12003700000.0
2008-11-19 18:00:00,0.8373,0.83935,0.8359,0.8363,10020399999.0
2008-11-19 18:30:00,0.8363,0.83685,0.83415,0.83435,10342800000.0
2008-11-19 19:00:00,0.83435,0.8362,0.8343,0.83545,8567699996.0
2008-11-19 19:30:00,0.83545,0.83615,0.8343,0.8359,6525349999.0
2008-11-19 20:00:00,0.8359,0.83705,0.83505,0.83705,5275086742.0
2008-11-19 20:30:00,0.8371,0.83735,0.83575,0.8368,4800800000.0
2008-11-19 21:00:00,0.8368,0.83685,0.8356,0.8367,4408900000.0
2008-11-19 21:30:00,0.8367,0.8393,0.83655,0.8386,7115550864.0
2008-11-19 22:00:00,0.83855,0.8392,0.8362,0.83715,3840800004.0
2008-11-19 22:30:00,0.83715,0.8376,0.836,0.8366,3151700023.0
2008-11-19 23:00:00,0.8365,0.83705,0.8355,0.83665,1327600000.0
2008-11-19 23:30:00,0.83665,0.8367,0.83485,0.8351,1356300000.0
2008-11-20 00:00:00,0.8352,0.8355,0.83415,0.83535,3069000007.0
2008-11-20 00:30:00,0.83535,0.8356,0.83455,0.83515,2491500000.0
2008-11-20 01:00:00,0.8352,0.8352,0.83396,0.8345,1217400000.0
2008-11-20 01:30:00,0.8345,0.83495,0.8338,0.8349,1880700000.0
2008-11-20 02:00:00,0.83485,0.8349,0.83335,0.8339,916715000.0
2008-11-20 02:30:00,0.83395,0.8353,0.83385,0.83495,1983500000.0
2008-11-20 03:00:00,0.8349,0.8356,0.8344,0.8356,1184700000.0
2008-11-20 03:30:00,0.83555,0.8362,0.8346,0.83565,945600000.0
2008-11-20 04:00:00,0.83575,0.83655,0.8354,0.8359,2074600003.0
2008-11-20 04:30:00,0.83585,0.83605,0.83505,0.83525,1222300000.0
2008-11-20 05:00:00,0.8352,0.83625,0.83485,0.8359,3251699999.0
2008-11-20 05:30:00,0.8359,0.8361,0.8356,0.83605,3009300003.0
2008-11-20 06:00:00,0.836,0.83675,0.835,0.8358,3452500000.0
2008-11-20 06:30:00,0.8358,0.8366,0.8357,0.8363,2432300001.0
2008-11-20 07:00:00,0.83625,0.83755,0.8357,0.83755,1747300000.0
2008-11-20 07:30:00,0.83755,0.83755,0.8357,0.83595,2089100000.0
2008-11-20 08:00:00,0.8359,0.836,0.83425,0.8351,1867600000.0
2008-11-20 08:30:00,0.8351,0.8372,0.83445,0.83695,2702200000.0
2008-11-20 09:00:00,0.8369,0.83835,0.83475,0.83825,2728800000.0
2008-11-20 09:30:00,0.83825,0.84,0.8377,0.8399,4328500003.0
2008-11-20 10:00:00,0.83985,0.8414,0.8382,0.8411,6703500000.0
2008-11-20 10:30:00,0.8411,0.8437,0.8406,0.8427,8905500000.0
2008-11-20 11:00:00,0.84275,0.84345,0.84195,0.84265,8521300000.0
2008-11-20 11:30:00,0.84265,0.8431,0.8411,0.8428,6634100000.0
2008-11-20 12:00:00,0.8428,0.84325,0.8411,0.8425,8537700002.0
2008-11-20 12:30:00,0.84245,0.8438,0.8424,0.8433,5521800000.0
2008-11-20 13:00:00,0.8433,0.8451,0.8413,0.84435,6068775004.0
2008-11-20 13:30:00,0.84435,0.8453,0.8437,0.8438,5571000002.0
2008-11-20 14:00:00,0.8438,0.84535,0.8432,0.8437,7010299998.0
2008-11-20 14:30:00,0.84365,0.84385,0.84115,0.84245,9098700003.0
2008-11-20 15:00:00,0.84245,0.8426,0.8411,0.84165,9862800000.0
2008-11-20 15:30:00,0.8416,0.8432,0.84045,0.84165,14943500000.0
2008-11-20 16:00:00,0.84165,0.8455,0.8416,0.84535,10947400000.0
2008-11-20 16:30:00,0.84535,0.84725,0.84495,0.8466,9883552500.0
2008-11-20 17:00:00,0.8466,0.8471,0.84495,0.8469,10368300001.0
2008-11-20 17:30:00,0.8469,0.84795,0.84615,0.84745,9734100000.0
2008-11-20 18:00:00,0.8474,0.84865,0.8465,0.8481,8621800000.0
2008-11-20 18:30:00,0.84805,0.84815,0.84605,0.8469,9745000002.0
2008-11-20 19:00:00,0.84685,0.84805,0.84635,0.84765,6943700000.0
2008-11-20 19:30:00,0.84765,0.8502,0.84745,0.84835,5538800001.0
2008-11-20 20:00:00,0.84835,0.8497,0.84625,0.8463,5990800002.0
2008-11-20 20:30:00,0.8463,0.84675,0.845,0.84525,5791200000.0
2008-11-20 21:00:00,0.84525,0.8458,0.84445,0.84505,6714100000.0
2008-11-20 21:30:00,0.8451,0.84545,0.84395,0.8442,5980200000.0
2008-11-20 22:00:00,0.8444,0.8459,0.84375,0.84575,4558000012.0
2008-11-20 22:30:00,0.84565,0.8477,0.84485,0.8454,5004900000.0
2008-11-20 23:00:00,0.84525,0.84665,0.84515,0.8455,3005099990.0
2008-11-20 23:30:00,0.8455,0.8458,0.8437,0.84545,4561400007.0
2008-11-21 00:00:00,0.84545,0.84665,0.84505,0.846,1263600000.0
2008-11-21 00:30:00,0.84605,0.84665,0.844,0.84495,1724000006.0
2008-11-21 01:00:00,0.84495,0.845,0.84275,0.84315,1327200000.0
2008-11-21 01:30:00,0.84315,0.8447,0.84315,0.8438,3262000004.0
2008-11-21 02:00:00,0.8438,0.84435,0.8431,0.84325,1917500000.0
2008-11-21 02:30:00,0.84325,0.8435,0.842,0.84305,1268600000.0
2008-11-21 03:00:00,0.84315,0.8438,0.84234,0.8433,1110600000.0
2008-11-21 03:30:00,0.8433,0.8442,0.8433,0.844,2779899998.0
2008-11-21 04:00:00,0.8439,0.84425,0.84315,0.84345,2241300001.0
2008-11-21 04:30:00,0.84355,0.84495,0.84345,0.8449,1962600000.0
2008-11-21 05:00:00,0.8449,0.84505,0.8434,0.8443,1791500000.0
2008-11-21 05:30:00,0.8443,0.84475,0.84415,0.8445,1182900000.0
2008-11-21 06:00:00,0.8445,0.84475,0.84335,0.8437,2955900010.0
2008-11-21 06:30:00,0.8437,0.8444,0.84295,0.8437,2774800000.0
2008-11-21 07:00:00,0.8437,0.8441,0.8427,0.84335,4151300000.0
2008-11-21 07:30:00,0.84325,0.8438,0.8425,0.8432,2485800000.0
2008-11-21 08:00:00,0.84335,0.8442,0.84275,0.84295,2787000004.0
2008-11-21 08:30:00,0.84295,0.84345,0.8424,0.84255,2521200000.0
2008-11-21 09:00:00,0.84255,0.8433,0.8421,0.8426,2241600004.0
2008-11-21 09:30:00,0.8426,0.84425,0.84235,0.844,4981500000.0
2008-11-21 10:00:00,0.844,0.84485,0.8424,0.8444,6371000000.0
2008-11-21 10:30:00,0.84445,0.8446,0.8431,0.84315,4551300000.0
2008-11-21 11:00:00,0.84315,0.84345,0.84085,0.84175,7644400000.0
2008-11-21 11:30:00,0.84175,0.84245,0.84045,0.8416,9320700000.0
2008-11-21 12:00:00,0.84165,0.84225,0.84095,0.8417,9809800000.0
2008-11-21 12:30:00,0.8417,0.84195,0.84035,0.84095,7778400000.0
2008-11-21 13:00:00,0.8409,0.84095,0.837,0.8375,8339200000.0
2008-11-21 13:30:00,0.8375,0.8391,0.8374,0.83895,6053300000.0
2008-11-21 14:00:00,0.83895,0.83995,0.8385,0.8396,6327100000.0
2008-11-21 14:30:00,0.83955,0.8397,0.83855,0.8393,9954500003.0
2008-11-21 15:00:00,0.83935,0.84225,0.839,0.842,10835400000.0
2008-11-21 15:30:00,0.842,0.842,0.83855,0.8396,15116199997.0
2008-11-21 16:00:00,0.83955,0.84105,0.83845,0.84095,9634200000.0
2008-11-21 16:30:00,0.84095,0.84265,0.8392,0.8419,12093800005.0
2008-11-21 17:00:00,0.8419,0.8437,0.84125,0.84145,11481800000.0
2008-11-21 17:30:00,0.8415,0.8468,0.84145,0.84595,11168599997.0
2008-11-21 18:00:00,0.8459,0.8472,0.84465,0.8466,11563299998.0
2008-11-21 18:30:00,0.84665,0.84725,0.84535,0.84565,9683099995.0
2008-11-21 19:00:00,0.84565,0.85,0.8454,0.8479,6825900003.0
2008-11-21 19:30:00,0.84795,0.8506,0.8477,0.8491,5393499996.0
2008-11-21 20:00:00,0.8491,0.84915,0.8469,0.8476,4610199997.0
2008-11-21 20:30:00,0.8476,0.8488,0.8455,0.8464,5742000002.0
2008-11-21 21:00:00,0.84645,0.84725,0.84465,0.84675,4208700000.0
2008-11-21 21:30:00,0.84675,0.8471,0.84455,0.84575,5395900003.0
2008-11-21 22:00:00,0.8458,0.84855,0.84505,0.84605,6434399993.0
2008-11-21 22:30:00,0.846,0.8467,0.84395,0.8458,3515899999.0
2008-11-21 23:00:00,0.8459,0.8459,0.8442,0.8454,1715599999.0
2008-11-21 23:30:00,0.84535,0.84545,0.843,0.8433,2392300008.0
2008-11-24 00:00:00,0.8434,0.8436,0.84285,0.84295,465000000.0
2008-11-24 00:30:00,0.84295,0.84325,0.84275,0.84275,1162800000.0
2008-11-24 01:00:00,0.84275,0.84525,0.8427,0.84515,1568600000.0
2008-11-24 01:30:00,0.84515,0.8476,0.84485,0.84645,2147400000.0
2008-11-24 02:00:00,0.84645,0.84865,0.8462,0.8485,1937800000.0
2008-11-24 02:30:00,0.8484,0.84915,0.84745,0.84765,2417399996.0
2008-11-24 03:00:00,0.8476,0.84775,0.8447,0.8455,3961599995.0
2008-11-24 03:30:00,0.84555,0.84675,0.84515,0.8464,3769000002.0
2008-11-24 04:00:00,0.8464,0.84685,0.8454,0.8465,3316300001.0
2008-11-24 04:30:00,0.8464,0.8479,0.84585,0.8469,3779000000.0
2008-11-24 05:00:00,0.8469,0.8475,0.84635,0.84705,2262400000.0
2008-11-24 05:30:00,0.847,0.8477,0.84625,0.8463,2878600000.0
2008-11-24 06:00:00,0.8463,0.84675,0.8459,0.84615,2061200000.0
2008-11-24 06:30:00,0.84615,0.84735,0.8458,0.8473,3988799998.0
2008-11-24 07:00:00,0.8473,0.84835,0.84595,0.846,3225599996.0
2008-11-24 07:30:00,0.846,0.8478,0.8459,0.846,5792399987.0
2008-11-24 08:00:00,0.846,0.84685,0.84595,0.8465,3118400000.0
2008-11-24 08:30:00,0.8465,0.84775,0.8459,0.8469,3772400000.0
2008-11-24 09:00:00,0.84695,0.84765,0.84635,0.8472,7205299988.0
2008-11-24 09:30:00,0.84725,0.84725,0.84415,0.8444,6814499996.0
2008-11-24 10:00:00,0.84425,0.8452,0.84375,0.8452,9847299993.0
2008-11-24 10:30:00,0.84515,0.8462,0.84385,0.846,8729600001.0
2008-11-24 11:00:00,0.846,0.8461,0.8444,0.8453,12414400000.0
2008-11-24 11:30:00,0.84535,0.8464,0.8452,0.8456,12884200000.0
2008-11-24 12:00:00,0.8456,0.8456,0.8431,0.8437,13407300000.0
2008-11-24 12:30:00,0.8436,0.84585,0.8435,0.84535,12138100000.0
2008-11-24 13:00:00,0.84535,0.8461,0.8447,0.84525,13714400005.0
2008-11-24 13:30:00,0.84515,0.84735,0.84495,0.8464,18999400010.0
2008-11-24 14:00:00,0.8464,0.8488,0.84565,0.8481,12877899998.0
2008-11-24 14:30:00,0.8481,0.8526,0.8481,0.8524,10802200000.0
2008-11-24 15:00:00,0.85235,0.8526,0.8506,0.8506,11306899997.0
2008-11-24 15:30:00,0.8506,0.85135,0.8501,0.85075,8928970000.0
2008-11-24 16:00:00,0.85075,0.8511,0.84935,0.84995,9485600000.0
2008-11-24 16:30:00,0.84995,0.85145,0.8489,0.8507,9762600000.0
2008-11-24 17:00:00,0.85055,0.8533,0.8504,0.85295,13053200000.0
2008-11-24 17:30:00,0.85295,0.85305,0.84965,0.8502,12766400001.0
2008-11-24 18:00:00,0.85015,0.8505,0.8473,0.84955,12440200000.0
2008-11-24 18:30:00,0.84955,0.85065,0.84755,0.84945,12650899999.0
2008-11-24 19:00:00,0.84945,0.8503,0.84785,0.84955,9250000000.0
2008-11-24 19:30:00,0.8496,0.85045,0.8485,0.8498,8740000000.0
2008-11-24 20:00:00,0.8498,0.8503,0.8487,0.8494,7271100000.0
2008-11-24 20:30:00,0.8494,0.85055,0.84925,0.8504,6853300000.0
2008-11-24 21:00:00,0.8504,0.8539,0.8502,0.85265,6278500000.0
2008-11-24 21:30:00,0.85265,0.85285,0.85035,0.85185,3279000000.0
2008-11-24 22:00:00,0.85185,0.85295,0.8513,0.8523,2310400000.0
2008-11-24 22:30:00,0.8523,0.85315,0.8509,0.8517,2310000000.0
2008-11-24 23:00:00,0.8517,0.85205,0.8508,0.8508,1675399998.0
2008-11-24 23:30:00,0.85085,0.8531,0.85065,0.8529,2255400000.0
2008-11-25 00:00:00,0.8528,0.8534,0.8516,0.85275,1743600000.0
2008-11-25 00:30:00,0.85275,0.8532,0.8518,0.8524,1813000000.0
2008-11-25 01:00:00,0.8524,0.8529,0.8519,0.8525,1406200000.0
2008-11-25 01:30:00,0.8525,0.8531,0.852,0.85225,2462600000.0
2008-11-25 02:00:00,0.85225,0.85275,0.85125,0.85205,1810400000.0
2008-11-25 02:30:00,0.85205,0.85235,0.85065,0.85105,1717200000.0
2008-11-25 03:00:00,0.851,0.8513,0.85005,0.8508,1307000000.0
2008-11-25 03:30:00,0.8508,0.85125,0.85025,0.8509,1525400000.0
2008-11-25 04:00:00,0.8509,0.8512,0.85005,0.8502,2637799983.0
2008-11-25 04:30:00,0.85015,0.85168,0.84985,0.8508,1673200000.0
2008-11-25 05:00:00,0.85075,0.85155,0.84985,0.8501,2052000000.0
2008-11-25 05:30:00,0.85015,0.85065,0.8493,0.84985,2569700000.0
2008-11-25 06:00:00,0.8498,0.85065,0.84945,0.8501,2627999999.0
2008-11-25 06:30:00,0.8501,0.85035,0.84875,0.84925,1922000000.0
2008-11-25 07:00:00,0.84925,0.8504,0.84905,0.8498,2823200015.0
2008-11-25 07:30:00,0.8498,0.84995,0.84905,0.84955,1972800000.0
2008-11-25 08:00:00,0.8495,0.85185,0.8487,0.8509,3443900000.0
2008-11-25 08:30:00,0.85105,0.85165,0.85025,0.85115,4171000000.0
2008-11-25 09:00:00,0.85115,0.8518,0.8506,0.85145,6565499981.0
2008-11-25 09:30:00,0.8515,0.8521,0.8509,0.85135,7389400000.0
2008-11-25 10:00:00,0.8513,0.8516,0.8501,0.8515,10344800000.0
2008-11-25 10:30:00,0.8515,0.85225,0.8504,0.8514,10376200000.0
2008-11-25 11:00:00,0.8514,0.8518,0.85015,0.85055,12134999995.0
2008-11-25 11:30:00,0.85055,0.85095,0.8491,0.85005,8828800000.0
2008-11-25 12:00:00,0.85005,0.85145,0.8495,0.8513,7948200000.0
2008-11-25 12:30:00,0.8513,0.85225,0.8509,0.8522,10207200000.0
2008-11-25 13:00:00,0.8522,0.85265,0.8515,0.85245,10342800001.0
2008-11-25 13:30:00,0.85245,0.8529,0.85175,0.85195,9526500000.0
2008-11-25 14:00:00,0.8519,0.8523,0.85085,0.85205,9904000000.0
2008-11-25 14:30:00,0.85205,0.8551,0.852,0.85345,11900700000.0
2008-11-25 15:00:00,0.85345,0.85485,0.8526,0.85445,12700300000.0
2008-11-25 15:30:00,0.85445,0.8568,0.8541,0.855,11840500000.0
2008-11-25 16:00:00,0.855,0.85515,0.8495,0.85065,13849899998.0
2008-11-25 16:30:00,0.85065,0.85185,0.8495,0.85175,12703300000.0
2008-11-25 17:00:00,0.8518,0.8525,0.8494,0.84955,11577251476.0
2008-11-25 17:30:00,0.8496,0.8507,0.84915,0.8492,11912250000.0
2008-11-25 18:00:00,0.8492,0.8493,0.8465,0.84755,12837060000.0
2008-11-25 18:30:00,0.84755,0.84935,0.84655,0.8489,10502600000.0
2008-11-25 19:00:00,0.8489,0.8494,0.84755,0.849,7531900000.0
2008-11-25 19:30:00,0.84905,0.8496,0.84505,0.8464,7779000000.0
2008-11-25 20:00:00,0.84635,0.84675,0.84235,0.8433,6904400000.0
2008-11-25 20:30:00,0.8433,0.8444,0.8426,0.8427,7189500000.0
2008-11-25 21:00:00,0.8427,0.84395,0.8399,0.84095,8463500001.0
2008-11-25 21:30:00,0.8409,0.8437,0.84065,0.8432,9753800000.0
2008-11-25 22:00:00,0.84325,0.84445,0.8424,0.8425,5683400000.0
2008-11-25 22:30:00,0.8425,0.84355,0.84115,0.8433,4770600000.0
2008-11-25 23:00:00,0.8433,0.84505,0.8426,0.845,3408200000.0
2008-11-25 23:30:00,0.845,0.84505,0.84395,0.84405,2014100000.0
2008-11-26 00:00:00,0.8441,0.8449,0.84305,0.8436,1238000000.0
2008-11-26 00:30:00,0.8436,0.84485,0.8433,0.84465,1187000000.0
2008-11-26 01:00:00,0.8447,0.84585,0.84415,0.8447,2106400000.0
2008-11-26 01:30:00,0.84465,0.8451,0.8443,0.84455,1752200000.0
2008-11-26 02:00:00,0.84455,0.84665,0.844,0.84655,3605000000.0
2008-11-26 02:30:00,0.84655,0.8468,0.8447,0.8453,2375600000.0
2008-11-26 03:00:00,0.84535,0.8454,0.844,0.84475,1675800000.0
2008-11-26 03:30:00,0.8449,0.8451,0.8444,0.84455,1299800000.0
2008-11-26 04:00:00,0.8445,0.8463,0.84431,0.84565,3431800000.0
2008-11-26 04:30:00,0.84565,0.8459,0.8449,0.8455,2365000000.0
2008-11-26 05:00:00,0.8455,0.846,0.844,0.84435,4174200000.0
2008-11-26 05:30:00,0.84435,0.84505,0.8439,0.84475,2536000000.0
2008-11-26 06:00:00,0.8448,0.84555,0.8444,0.8452,3376000000.0
2008-11-26 06:30:00,0.8452,0.84555,0.8443,0.8445,2775200000.0
2008-11-26 07:00:00,0.8445,0.8458,0.8444,0.84525,3979800000.0
2008-11-26 07:30:00,0.84515,0.8456,0.84435,0.84505,3438400000.0
2008-11-26 08:00:00,0.84505,0.84675,0.84425,0.84475,4558000002.0
2008-11-26 08:30:00,0.84485,0.8457,0.8438,0.8446,5166000000.0
2008-11-26 09:00:00,0.8446,0.84585,0.84425,0.84505,7229600014.0
2008-11-26 09:30:00,0.845,0.84515,0.84255,0.8433,7560600003.0
2008-11-26 10:00:00,0.84325,0.8449,0.84225,0.84445,10261900001.0
2008-11-26 10:30:00,0.8445,0.84525,0.8432,0.8438,10018300000.0
2008-11-26 11:00:00,0.84385,0.84485,0.84285,0.8436,11198200000.0
2008-11-26 11:30:00,0.84365,0.84465,0.84165,0.8428,11211800000.0
2008-11-26 12:00:00,0.84285,0.8443,0.8421,0.8439,11320199999.0
2008-11-26 12:30:00,0.8439,0.84555,0.84355,0.8448,11173900008.0
2008-11-26 13:00:00,0.8448,0.8478,0.84445,0.84635,11625000000.0
2008-11-26 13:30:00,0.84635,0.84665,0.84455,0.84455,11459800001.0
2008-11-26 14:00:00,0.8446,0.8463,0.84445,0.84615,9946800000.0
2008-11-26 14:30:00,0.84615,0.8469,0.845,0.8458,11227400000.0
2008-11-26 15:00:00,0.8458,0.8482,0.8446,0.8477,14190500000.0
2008-11-26 15:30:00,0.8478,0.84835,0.8443,0.8443,14616799999.0
2008-11-26 16:00:00,0.84425,0.84735,0.844,0.84605,13372900000.0
2008-11-26 16:30:00,0.84605,0.8465,0.84285,0.8443,14822800001.0
2008-11-26 17:00:00,0.84435,0.84505,0.84,0.8401,14496399999.0
2008-11-26 17:30:00,0.8401,0.8402,0.8361,0.83715,17059699994.0
2008-11-26 18:00:00,0.83715,0.8462,0.8361,0.84485,16315300000.0
2008-11-26 18:30:00,0.84485,0.84565,0.84275,0.84285,11560799993.0
2008-11-26 19:00:00,0.84275,0.8432,0.84125,0.8417,7711800000.0
2008-11-26 19:30:00,0.84165,0.84325,0.8415,0.8422,6755000000.0
2008-11-26 20:00:00,0.8422,0.84335,0.84185,0.8424,5313900000.0
2008-11-26 20:30:00,0.8424,0.8432,0.8409,0.8426,5875100000.0
2008-11-26 21:00:00,0.8426,0.8427,0.8395,0.84115,6682900000.0
2008-11-26 21:30:00,0.84115,0.8414,0.83935,0.8402,4824800000.0
2008-11-26 22:00:00,0.8402,0.8404,0.8396,0.8401,3445800000.0
2008-11-26 22:30:00,0.8401,0.84175,0.8401,0.8413,2313800000.0
2008-11-26 23:00:00,0.8413,0.8414,0.83925,0.84075,2093099999.0
2008-11-26 23:30:00,0.84075,0.8411,0.83965,0.84015,1438800006.0
2008-11-27 00:00:00,0.84015,0.8403,0.83835,0.8395,543000000.0
2008-11-27 00:30:00,0.8395,0.8399,0.8387,0.83915,1405800001.0
2008-11-27 01:00:00,0.83915,0.84065,0.83885,0.84005,2433200000.0
2008-11-27 01:30:00,0.84015,0.84105,0.83995,0.8407,2790200000.0
2008-11-27 02:00:00,0.84075,0.84145,0.84075,0.84115,2610600000.0
2008-11-27 02:30:00,0.8411,0.84135,0.8395,0.84025,3234200000.0
2008-11-27 03:00:00,0.8403,0.8405,0.83895,0.83925,2292400000.0
2008-11-27 03:30:00,0.8393,0.84025,0.83895,0.8398,2858600000.0
2008-11-27 04:00:00,0.8398,0.8403,0.8397,0.84005,2575800000.0
2008-11-27 04:30:00,0.84005,0.8409,0.8397,0.8407,2296000000.0
2008-11-27 05:00:00,0.8407,0.8407,0.83955,0.84,2089400001.0
2008-11-27 05:30:00,0.84,0.8403,0.8394,0.84,3100000000.0
2008-11-27 06:00:00,0.84,0.84092,0.83945,0.83961,2929400000.0
2008-11-27 06:30:00,0.83955,0.8407,0.83955,0.84025,2133800000.0
2008-11-27 07:00:00,0.84025,0.84035,0.83955,0.83985,1907800000.0
2008-11-27 07:30:00,0.83985,0.84015,0.83955,0.8398,1365400000.0
2008-11-27 08:00:00,0.8398,0.84005,0.83845,0.83885,3050400000.0
2008-11-27 08:30:00,0.83885,0.8389,0.83655,0.83705,5219200000.0
2008-11-27 09:00:00,0.8371,0.8406,0.8369,0.8401,6090999997.0
2008-11-27 09:30:00,0.84005,0.84065,0.83865,0.8403,7329800008.0
2008-11-27 10:00:00,0.8403,0.84035,0.8378,0.83905,7788799996.0
2008-11-27 10:30:00,0.839,0.83935,0.8367,0.83755,12877300000.0
2008-11-27 11:00:00,0.83755,0.8379,0.83725,0.8376,9733200000.0
2008-11-27 11:30:00,0.8376,0.83795,0.8348,0.8367,14625900000.0
2008-11-27 12:00:00,0.83675,0.83755,0.8356,0.83685,12185100001.0
2008-11-27 12:30:00,0.83685,0.83705,0.8351,0.8357,11091600000.0
2008-11-27 13:00:00,0.8357,0.8367,0.83485,0.8355,11111199999.0
2008-11-27 13:30:00,0.8355,0.8366,0.83495,0.8353,9586000000.0
2008-11-27 14:00:00,0.83525,0.8362,0.8346,0.8361,8169500000.0
2008-11-27 14:30:00,0.8361,0.83655,0.83525,0.83565,7674600000.0
2008-11-27 15:00:00,0.8357,0.8365,0.83525,0.8361,9127200000.0
2008-11-27 15:30:00,0.8361,0.83705,0.83575,0.83645,11700800000.0
2008-11-27 16:00:00,0.8365,0.8392,0.83535,0.838,11050600000.0
2008-11-27 16:30:00,0.83805,0.8383,0.8367,0.8375,12195599993.0
2008-11-27 17:00:00,0.8375,0.8389,0.83685,0.8385,12153400000.0
2008-11-27 17:30:00,0.83855,0.8396,0.83505,0.83525,11696000000.0
2008-11-27 18:00:00,0.8353,0.83695,0.8349,0.83685,11874200003.0
2008-11-27 18:30:00,0.83685,0.83795,0.83505,0.8378,6480599998.0
2008-11-27 19:00:00,0.8378,0.83835,0.8364,0.83815,4753500000.0
2008-11-27 19:30:00,0.83825,0.83835,0.8367,0.83695,3298200000.0
2008-11-27 20:00:00,0.83685,0.8372,0.83655,0.8371,1677000000.0
2008-11-27 20:30:00,0.8371,0.8371,0.83624,0.8369,1150600000.0
2008-11-27 21:00:00,0.8369,0.8375,0.8368,0.83725,1647700000.0
2008-11-27 21:30:00,0.8373,0.83785,0.8372,0.83775,1058400000.0
2008-11-27 22:00:00,0.8378,0.8379,0.8375,0.8378,1073800000.0
2008-11-27 22:30:00,0.8378,0.8379,0.8372,0.83745,1454800000.0
2008-11-27 23:00:00,0.83745,0.83805,0.8368,0.83745,1330600000.0
2008-11-27 23:30:00,0.8376,0.8378,0.8368,0.8375,1034100000.0
2008-11-28 00:00:00,0.83745,0.83765,0.83688,0.8375,645400000.0
2008-11-28 00:30:00,0.83755,0.83775,0.83677,0.8374,709800000.0
2008-11-28 01:00:00,0.8374,0.8377,0.8369,0.837,1016600000.0
2008-11-28 01:30:00,0.837,0.83745,0.83679,0.8371,960800000.0
2008-11-28 02:00:00,0.8371,0.83805,0.83645,0.8379,1836600000.0
2008-11-28 02:30:00,0.83775,0.8382,0.8372,0.83765,2316100000.0
2008-11-28 03:00:00,0.83765,0.8388,0.83765,0.8386,3587600000.0
2008-11-28 03:30:00,0.8386,0.8388,0.83807,0.8387,2597800000.0
2008-11-28 04:00:00,0.83865,0.83885,0.8381,0.83825,2225000000.0
2008-11-28 04:30:00,0.8382,0.83895,0.83795,0.838,5923200000.0
2008-11-28 05:00:00,0.838,0.8385,0.83705,0.83745,2237799999.0
2008-11-28 05:30:00,0.83745,0.8386,0.8373,0.8378,2163260000.0
2008-11-28 06:00:00,0.83775,0.83815,0.8375,0.83805,1859000000.0
2008-11-28 06:30:00,0.8381,0.8384,0.8378,0.8383,1911800000.0
2008-11-28 07:00:00,0.8383,0.8388,0.8377,0.83785,2944600000.0
2008-11-28 07:30:00,0.83785,0.83865,0.83715,0.8376,2307200000.0
2008-11-28 08:00:00,0.83765,0.8381,0.83695,0.83765,3244600000.0
2008-11-28 08:30:00,0.8378,0.8384,0.8374,0.83815,4019100000.0
2008-11-28 09:00:00,0.83815,0.8391,0.8376,0.8388,6577000000.0
2008-11-28 09:30:00,0.8388,0.8391,0.838,0.8386,9921300000.0
2008-11-28 10:00:00,0.8386,0.84005,0.83775,0.8379,11737400002.0
2008-11-28 10:30:00,0.8379,0.8385,0.83765,0.8381,11854600000.0
2008-11-28 11:00:00,0.8381,0.8383,0.83505,0.83665,17845600002.0
2008-11-28 11:30:00,0.8367,0.83685,0.8352,0.8359,15698800002.0
2008-11-28 12:00:00,0.8359,0.83635,0.8351,0.8359,12816400001.0
2008-11-28 12:30:00,0.8359,0.83595,0.8347,0.83565,13039200000.0
2008-11-28 13:00:00,0.8357,0.8358,0.8337,0.83515,12914100000.0
2008-11-28 13:30:00,0.8351,0.8355,0.83395,0.834,14121700000.0
2008-11-28 14:00:00,0.834,0.8342,0.83125,0.8339,17813200000.0
2008-11-28 14:30:00,0.83385,0.83505,0.82955,0.8305,14415300001.0
2008-11-28 15:00:00,0.83045,0.8309,0.82915,0.83085,13862400000.0
2008-11-28 15:30:00,0.83085,0.8313,0.82955,0.8305,15816500000.0
2008-11-28 16:00:00,0.8305,0.8311,0.82955,0.82985,14370600000.0
2008-11-28 16:30:00,0.8298,0.8315,0.8298,0.8313,17428400000.0
2008-11-28 17:00:00,0.83135,0.83145,0.8291,0.83025,19875199999.0
2008-11-28 17:30:00,0.8302,0.8305,0.82535,0.82695,16257300002.0
2008-11-28 18:00:00,0.827,0.8294,0.8249,0.82895,15923300000.0
2008-11-28 18:30:00,0.8289,0.82895,0.8253,0.8271,13731200000.0
2008-11-28 19:00:00,0.8272,0.8285,0.8258,0.8282,9037100000.0
2008-11-28 19:30:00,0.82825,0.8283,0.82565,0.8263,6099400000.0
2008-11-28 20:00:00,0.8263,0.8269,0.8245,0.82555,4838700000.0
2008-11-28 20:30:00,0.82555,0.8261,0.8248,0.8254,2650900001.0
2008-11-28 21:00:00,0.8254,0.8258,0.8241,0.8242,1748300000.0
2008-11-28 21:30:00,0.8242,0.82435,0.82346,0.82415,2654000000.0
2008-11-28 22:00:00,0.8242,0.82445,0.82357,0.8242,844600000.0
2008-11-28 22:30:00,0.8242,0.8245,0.82359,0.82415,1933200000.0
2008-11-28 23:00:00,0.8243,0.8255,0.824,0.8253,1037900000.0
2008-11-28 23:30:00,0.8252,0.8258,0.82455,0.8254,894800000.0
2008-12-01 00:00:00,0.82702,0.82702,0.8251,0.8251,1253600000.0
2008-12-01 00:30:00,0.8251,0.8254,0.8244,0.8246,1261200000.0
2008-12-01 01:00:00,0.8247,0.82635,0.82465,0.82595,766200000.0
2008-12-01 01:30:00,0.8259,0.8261,0.8246,0.8249,1500200000.0
2008-12-01 02:00:00,0.8251,0.826,0.8242,0.8251,3068600000.0
2008-12-01 02:30:00,0.8251,0.8259,0.82455,0.8258,2784200000.0
2008-12-01 03:00:00,0.8258,0.8264,0.8244,0.82615,3890800000.0
2008-12-01 03:30:00,0.8261,0.82655,0.82545,0.82635,3204500000.0
2008-12-01 04:00:00,0.8263,0.8266,0.8257,0.826,2877600000.0
2008-12-01 04:30:00,0.82605,0.8269,0.8258,0.8259,2916000000.0
2008-12-01 05:00:00,0.82595,0.8264,0.82575,0.8262,1701600000.0
2008-12-01 05:30:00,0.8262,0.82655,0.8259,0.82645,2293800000.0
2008-12-01 06:00:00,0.8265,0.82695,0.82595,0.82675,2170000000.0
2008-12-01 06:30:00,0.8268,0.8274,0.8267,0.82675,3277800000.0
2008-12-01 07:00:00,0.82675,0.8273,0.8267,0.8272,1905800000.0
2008-12-01 07:30:00,0.827,0.82705,0.82615,0.82675,3149600000.0
2008-12-01 08:00:00,0.82675,0.8277,0.82625,0.8275,5334400000.0
2008-12-01 08:30:00,0.8276,0.82855,0.8268,0.82775,3126700000.0
2008-12-01 09:00:00,0.82765,0.828,0.8266,0.82725,5087600000.0
2008-12-01 09:30:00,0.82725,0.8311,0.827,0.8309,8283300000.0
2008-12-01 10:00:00,0.8309,0.83325,0.83015,0.8315,12233000001.0
2008-12-01 10:30:00,0.8315,0.83435,0.83085,0.83345,12226000001.0
2008-12-01 11:00:00,0.83345,0.83485,0.8333,0.83455,13270400000.0
2008-12-01 11:30:00,0.83455,0.83735,0.8344,0.8371,10588500000.0
2008-12-01 12:00:00,0.8371,0.84035,0.8365,0.8393,11079200000.0
2008-12-01 12:30:00,0.8393,0.84185,0.83895,0.84125,12375999997.0
2008-12-01 13:00:00,0.84125,0.84175,0.84045,0.8414,9204899999.0
2008-12-01 13:30:00,0.8414,0.8424,0.84125,0.8419,12093400000.0
2008-12-01 14:00:00,0.84185,0.84425,0.8417,0.8431,11395600000.0
2008-12-01 14:30:00,0.84315,0.8442,0.84205,0.8427,12176100000.0
2008-12-01 15:00:00,0.8427,0.84285,0.8411,0.84215,13921000000.0
2008-12-01 15:30:00,0.84215,0.84285,0.84155,0.84245,15273300000.0
2008-12-01 16:00:00,0.8425,0.84345,0.84185,0.8433,13173399999.0
2008-12-01 16:30:00,0.8433,0.8465,0.8433,0.8461,15384900000.0
2008-12-01 17:00:00,0.8462,0.8487,0.8461,0.84815,15547500001.0
2008-12-01 17:30:00,0.8482,0.8504,0.848,0.84885,13925400000.0
2008-12-01 18:00:00,0.84885,0.8509,0.8485,0.85025,9525100000.0
2008-12-01 18:30:00,0.8502,0.8521,0.85,0.8512,8097100000.0
2008-12-01 19:00:00,0.85125,0.85275,0.851,0.85125,9042700000.0
2008-12-01 19:30:00,0.85125,0.85145,0.85,0.8503,8110200000.0
2008-12-01 20:00:00,0.8503,0.85055,0.8495,0.85015,8213900000.0
2008-12-01 20:30:00,0.8501,0.8504,0.8491,0.8501,7327400000.0
2008-12-01 21:00:00,0.8501,0.85035,0.84925,0.8502,6629100000.0
2008-12-01 21:30:00,0.8502,0.8506,0.84805,0.84985,9449299999.0
2008-12-01 22:00:00,0.84985,0.84985,0.84835,0.8487,3720900001.0
2008-12-01 22:30:00,0.8487,0.85015,0.8483,0.8492,3817500000.0
2008-12-01 23:00:00,0.8492,0.84965,0.84735,0.8474,3616899998.0
2008-12-01 23:30:00,0.84745,0.84745,0.84635,0.84685,2176000004.0
2008-12-02 00:00:00,0.84675,0.84825,0.84665,0.8479,2480200000.0
2008-12-02 00:30:00,0.8479,0.8479,0.84714,0.8474,3351400028.0
2008-12-02 01:00:00,0.8472,0.84775,0.84645,0.84695,2163000000.0
2008-12-02 01:30:00,0.84695,0.84835,0.84675,0.8472,4172000002.0
2008-12-02 02:00:00,0.8472,0.8479,0.84645,0.8468,2689200000.0
2008-12-02 02:30:00,0.8468,0.8475,0.8457,0.8469,3033600000.0
2008-12-02 03:00:00,0.84695,0.84695,0.84505,0.8457,2898700000.0
2008-12-02 03:30:00,0.84575,0.8465,0.84545,0.8461,1810400000.0
2008-12-02 04:00:00,0.8461,0.84665,0.8458,0.84635,1989000000.0
2008-12-02 04:30:00,0.84635,0.84685,0.8462,0.84665,2587000000.0
2008-12-02 05:00:00,0.8466,0.84695,0.84564,0.84675,1504800000.0
2008-12-02 05:30:00,0.8467,0.84725,0.8462,0.8471,1905600000.0
2008-12-02 06:00:00,0.84715,0.8478,0.8463,0.84655,2190200001.0
2008-12-02 06:30:00,0.84665,0.8473,0.84635,0.847,1797600000.0
2008-12-02 07:00:00,0.84705,0.84775,0.8462,0.8474,3602500025.0
2008-12-02 07:30:00,0.8474,0.84805,0.8466,0.8477,3705599994.0
2008-12-02 08:00:00,0.8477,0.8487,0.84715,0.8481,3322600000.0
2008-12-02 08:30:00,0.8481,0.8492,0.84775,0.84775,3259799999.0
2008-12-02 09:00:00,0.8478,0.8486,0.84635,0.84835,3993000001.0
2008-12-02 09:30:00,0.84835,0.849,0.8473,0.8477,6667800012.0
2008-12-02 10:00:00,0.8477,0.8507,0.846,0.8507,9784600000.0
2008-12-02 10:30:00,0.8507,0.85095,0.8492,0.85005,12387400000.0
2008-12-02 11:00:00,0.85005,0.8508,0.84775,0.8483,13462200000.0
2008-12-02 11:30:00,0.8483,0.8508,0.8482,0.8507,10296500002.0
2008-12-02 12:00:00,0.8507,0.8547,0.8504,0.8545,10099100000.0
2008-12-02 12:30:00,0.85445,0.8547,0.8536,0.8543,11058400000.0
2008-12-02 13:00:00,0.8543,0.855,0.85315,0.8532,8922700000.0
2008-12-02 13:30:00,0.8532,0.85435,0.8525,0.8538,10359600000.0
2008-12-02 14:00:00,0.8538,0.85385,0.8457,0.84805,15311600003.0
2008-12-02 14:30:00,0.84805,0.84905,0.8471,0.8476,13982800002.0
2008-12-02 15:00:00,0.8476,0.84885,0.845,0.84735,19244300004.0
2008-12-02 15:30:00,0.84735,0.8474,0.84425,0.84435,16707400026.0
2008-12-02 16:00:00,0.8443,0.84615,0.84375,0.84525,14880900009.0
2008-12-02 16:30:00,0.84525,0.8488,0.84445,0.84805,15203900000.0
2008-12-02 17:00:00,0.84805,0.8494,0.8476,0.849,14492700001.0
2008-12-02 17:30:00,0.8489,0.8513,0.84875,0.8513,15249700000.0
2008-12-02 18:00:00,0.85125,0.85305,0.8505,0.8517,13469100006.0
2008-12-02 18:30:00,0.8517,0.8524,0.85085,0.85125,11852000001.0
2008-12-02 19:00:00,0.85125,0.85245,0.8497,0.8501,11835000001.0
2008-12-02 19:30:00,0.8501,0.8531,0.8501,0.85275,8889000000.0
2008-12-02 20:00:00,0.85275,0.8528,0.851,0.8515,8953600000.0
2008-12-02 20:30:00,0.85145,0.85225,0.8508,0.8521,9550599999.0
2008-12-02 21:00:00,0.8521,0.85385,0.8519,0.8529,9375200000.0
2008-12-02 21:30:00,0.85295,0.8539,0.8525,0.85355,11744200000.0
2008-12-02 22:00:00,0.8535,0.8539,0.85275,0.8528,6168399997.0
2008-12-02 22:30:00,0.85285,0.8534,0.8526,0.85275,4659100000.0
2008-12-02 23:00:00,0.85275,0.8535,0.8523,0.85295,4088100000.0
2008-12-02 23:30:00,0.8531,0.8537,0.8514,0.85195,3073199998.0
2008-12-03 00:00:00,0.8521,0.853,0.85186,0.85285,2186400001.0
2008-12-03 00:30:00,0.8529,0.8529,0.852,0.85265,1181000000.0
2008-12-03 01:00:00,0.85275,0.85295,0.8517,0.85205,2368199999.0
2008-12-03 01:30:00,0.85205,0.8534,0.8518,0.8527,5933600003.0
2008-12-03 02:00:00,0.8527,0.8537,0.8525,0.8533,4057799989.0
2008-12-03 02:30:00,0.8533,0.8533,0.8522,0.8525,2432036000.0
2008-12-03 03:00:00,0.85255,0.85315,0.8525,0.8528,1234000000.0
2008-12-03 03:30:00,0.85275,0.85375,0.8521,0.8527,3001799998.0
2008-12-03 04:00:00,0.8526,0.8531,0.8525,0.8528,4175500006.0
2008-12-03 04:30:00,0.8527,0.85295,0.8519,0.85215,2027400000.0
2008-12-03 05:00:00,0.85215,0.85285,0.85199,0.8526,1854200002.0
2008-12-03 05:30:00,0.8526,0.85385,0.8525,0.8531,3438399998.0
2008-12-03 06:00:00,0.8531,0.8538,0.85295,0.8537,3711399992.0
2008-12-03 06:30:00,0.8537,0.854,0.853,0.8537,3443400000.0
2008-12-03 07:00:00,0.8537,0.8538,0.85295,0.85295,2487800003.0
2008-12-03 07:30:00,0.85295,0.8536,0.85265,0.8531,2204799992.0
2008-12-03 08:00:00,0.8531,0.8539,0.853,0.85375,2430600001.0
2008-12-03 08:30:00,0.85375,0.8539,0.8529,0.8532,3828000001.0
2008-12-03 09:00:00,0.85325,0.8541,0.85285,0.8537,5198799996.0
2008-12-03 09:30:00,0.85375,0.8538,0.851,0.85185,10542150002.0
2008-12-03 10:00:00,0.85185,0.85445,0.85095,0.85355,11159800001.0
2008-12-03 10:30:00,0.85375,0.85735,0.8537,0.8556,14492000005.0
2008-12-03 11:00:00,0.8556,0.8586,0.855,0.8575,15091500009.0
2008-12-03 11:30:00,0.85755,0.86065,0.85705,0.86045,17676800014.0
2008-12-03 12:00:00,0.86045,0.8607,0.8584,0.85895,16180800003.0
2008-12-03 12:30:00,0.85895,0.85955,0.8567,0.85815,15137176003.0
2008-12-03 13:00:00,0.85815,0.85925,0.85635,0.857,13782700005.0
2008-12-03 13:30:00,0.857,0.8582,0.85665,0.85755,11461500006.0
2008-12-03 14:00:00,0.8575,0.8581,0.85665,0.8574,12803699999.0
2008-12-03 14:30:00,0.85745,0.8578,0.854,0.8545,14722319001.0
2008-12-03 15:00:00,0.8545,0.85825,0.854,0.85795,17178000002.0
2008-12-03 15:30:00,0.85795,0.8584,0.8542,0.85495,21314199998.0
2008-12-03 16:00:00,0.855,0.8568,0.8544,0.85545,16559699999.0
2008-12-03 16:30:00,0.85545,0.8562,0.855,0.8561,17842899998.0
2008-12-03 17:00:00,0.8561,0.8567,0.85475,0.85525,18114800001.0
2008-12-03 17:30:00,0.85525,0.857,0.8546,0.85625,18208399989.0
2008-12-03 18:00:00,0.85625,0.85895,0.85615,0.8573,16928499994.0
2008-12-03 18:30:00,0.8573,0.8587,0.85685,0.85715,15373200002.0
2008-12-03 19:00:00,0.85715,0.8588,0.8571,0.85855,9887700000.0
2008-12-03 19:30:00,0.8586,0.85925,0.85775,0.8583,8648000002.0
2008-12-03 20:00:00,0.85825,0.8594,0.85805,0.85905,7177800000.0
2008-12-03 20:30:00,0.859,0.8604,0.8587,0.85965,8205400002.0
2008-12-03 21:00:00,0.8597,0.8604,0.85915,0.86035,9188300000.0
2008-12-03 21:30:00,0.8604,0.86045,0.8586,0.8593,10643300001.0
2008-12-03 22:00:00,0.85945,0.85965,0.8579,0.8591,5051100000.0
2008-12-03 22:30:00,0.8591,0.8605,0.8584,0.86025,4594200000.0
2008-12-03 23:00:00,0.86025,0.8605,0.85935,0.8598,4749500000.0
2008-12-03 23:30:00,0.8598,0.8604,0.8595,0.86,2400400000.0
2008-12-04 00:00:00,0.86,0.86015,0.85885,0.85995,1886900000.0
2008-12-04 00:30:00,0.86,0.8605,0.8594,0.86015,2059100000.0
2008-12-04 01:00:00,0.86015,0.8604,0.8595,0.8596,2233400003.0
2008-12-04 01:30:00,0.8596,0.8601,0.8592,0.8594,3164800000.0
2008-12-04 02:00:00,0.8594,0.86025,0.85915,0.8593,2050400001.0
2008-12-04 02:30:00,0.8593,0.8603,0.8592,0.86,2575000000.0
2008-12-04 03:00:00,0.86005,0.8604,0.85955,0.8601,2306400000.0
2008-12-04 03:30:00,0.8601,0.86045,0.85985,0.8601,1870800000.0
2008-12-04 04:00:00,0.86015,0.86035,0.8598,0.8602,1216600000.0
2008-12-04 04:30:00,0.8602,0.8606,0.8602,0.86035,2964000000.0
2008-12-04 05:00:00,0.8604,0.8605,0.85935,0.8601,2146800000.0
2008-12-04 05:30:00,0.86005,0.8603,0.85931,0.85969,3792800001.0
2008-12-04 06:00:00,0.85974,0.86015,0.85926,0.86,11689199996.0
2008-12-04 06:30:00,0.86014,0.86078,0.85863,0.86018,9797000000.0
2008-12-04 07:00:00,0.8604,0.86151,0.85937,0.8601,8121900000.0
2008-12-04 07:30:00,0.86,0.86035,0.85885,0.85895,4905200000.0
2008-12-04 08:00:00,0.85885,0.8607,0.85885,0.8596,6676800010.0
2008-12-04 08:30:00,0.85965,0.86085,0.859,0.8606,6196700024.0
2008-12-04 09:00:00,0.8605,0.8613,0.8596,0.8608,10628400000.0
2008-12-04 09:30:00,0.8608,0.863,0.8608,0.86155,14607800000.0
2008-12-04 10:00:00,0.8615,0.86335,0.8612,0.8629,14513628009.0
2008-12-04 10:30:00,0.8629,0.86745,0.8624,0.86695,23599450003.0
2008-12-04 11:00:00,0.86695,0.8675,0.86545,0.86585,20601900002.0
2008-12-04 11:30:00,0.86585,0.86775,0.8656,0.8668,17579500044.0
2008-12-04 12:00:00,0.8668,0.86765,0.86578,0.86759,15944500013.0
2008-12-04 12:30:00,0.86759,0.86925,0.86677,0.86803,18465600017.0
2008-12-04 13:00:00,0.86796,0.8694,0.86785,0.8683,17445700003.0
2008-12-04 13:30:00,0.8683,0.8683,0.8651,0.8658,13304499995.0
2008-12-04 14:00:00,0.8659,0.86678,0.8618,0.8653,23345700033.0
2008-12-04 14:30:00,0.86535,0.8665,0.8621,0.8628,21598019027.0
2008-12-04 15:00:00,0.8628,0.8646,0.8615,0.8641,26762300092.0
2008-12-04 15:30:00,0.8641,0.8656,0.86285,0.86485,17494300033.0
2008-12-04 16:00:00,0.86485,0.8668,0.8645,0.8655,24391100057.0
2008-12-04 16:30:00,0.8655,0.8659,0.864,0.86525,29928900044.0
2008-12-04 17:00:00,0.86525,0.86705,0.8648,0.86595,28396200066.0
2008-12-04 17:30:00,0.866,0.8689,0.8655,0.86685,26499500053.0
2008-12-04 18:00:00,0.86685,0.8689,0.86655,0.86735,31285600043.0
2008-12-04 18:30:00,0.86745,0.86845,0.86655,0.86795,21771400003.0
2008-12-04 19:00:00,0.86795,0.86815,0.86625,0.8667,14710900008.0
2008-12-04 19:30:00,0.86675,0.86845,0.86595,0.867,11256900004.0
2008-12-04 20:00:00,0.867,0.8689,0.8667,0.8676,11466800002.0
2008-12-04 20:30:00,0.8676,0.8689,0.8671,0.8678,11101500012.0
2008-12-04 21:00:00,0.86785,0.8686,0.8667,0.86705,14198399998.0
2008-12-04 21:30:00,0.867,0.86755,0.86615,0.8672,12332399998.0
2008-12-04 22:00:00,0.8672,0.8689,0.86605,0.8684,8968800003.0
2008-12-04 22:30:00,0.8684,0.87245,0.8681,0.87125,7215700000.0
2008-12-04 23:00:00,0.8712,0.8714,0.87015,0.87045,3517100001.0
2008-12-04 23:30:00,0.8705,0.87135,0.86975,0.87025,2572200001.0
2008-12-05 00:00:00,0.8703,0.8708,0.86835,0.86955,2660600000.0
2008-12-05 00:30:00,0.8695,0.8704,0.86915,0.8695,3967849996.0
2008-12-05 01:00:00,0.8695,0.86985,0.86875,0.86965,3652000000.0
2008-12-05 01:30:00,0.86965,0.8704,0.86935,0.8698,1519600000.0
2008-12-05 02:00:00,0.8698,0.8705,0.86955,0.8702,838400000.0
2008-12-05 02:30:00,0.8702,0.87045,0.8691,0.86955,1529500000.0
2008-12-05 03:00:00,0.86955,0.8705,0.8694,0.87015,1834000004.0
2008-12-05 03:30:00,0.87025,0.8706,0.8699,0.87045,2061499997.0
2008-12-05 04:00:00,0.87045,0.8708,0.87,0.87,1483500000.0
2008-12-05 04:30:00,0.87,0.87,0.8691,0.86965,2121600000.0
2008-12-05 05:00:00,0.86965,0.8702,0.86935,0.86975,3208599997.0
2008-12-05 05:30:00,0.8698,0.87045,0.86915,0.8695,2158700000.0
2008-12-05 06:00:00,0.8694,0.86975,0.86915,0.86975,2775600009.0
2008-12-05 06:30:00,0.86975,0.86975,0.8688,0.86945,1891300000.0
2008-12-05 07:00:00,0.86945,0.87055,0.86945,0.87,4124700000.0
2008-12-05 07:30:00,0.87,0.8706,0.86905,0.8693,1977900000.0
2008-12-05 08:00:00,0.8693,0.8704,0.86895,0.86935,3222999999.0
2008-12-05 08:30:00,0.8695,0.86995,0.8687,0.8698,3868200008.0
2008-12-05 09:00:00,0.8699,0.87205,0.8693,0.87105,5822900000.0
2008-12-05 09:30:00,0.871,0.87145,0.8686,0.86865,8847600000.0
2008-12-05 10:00:00,0.8687,0.8693,0.86635,0.86705,14198400000.0
2008-12-05 10:30:00,0.86705,0.8684,0.8668,0.86765,11578600000.0
2008-12-05 11:00:00,0.86765,0.86805,0.86725,0.8676,11743000000.0
2008-12-05 11:30:00,0.8676,0.86965,0.8669,0.8689,15662800000.0
2008-12-05 12:00:00,0.8689,0.8706,0.8688,0.87045,13529100000.0
2008-12-05 12:30:00,0.87045,0.87095,0.86855,0.8688,13662199999.0
2008-12-05 13:00:00,0.8688,0.86885,0.8643,0.8648,17267900000.0
2008-12-05 13:30:00,0.86485,0.8658,0.8642,0.86455,14140100003.0
2008-12-05 14:00:00,0.86455,0.86495,0.8628,0.8636,14910400005.0
2008-12-05 14:30:00,0.8636,0.8669,0.86345,0.86635,13965700018.0
2008-12-05 15:00:00,0.86635,0.86675,0.8655,0.86655,17923200019.0
2008-12-05 15:30:00,0.8666,0.86995,0.8649,0.8667,16199900003.0
2008-12-05 16:00:00,0.86675,0.86975,0.8666,0.8682,17104599998.0
2008-12-05 16:30:00,0.8682,0.86955,0.86685,0.869,18300799998.0
2008-12-05 17:00:00,0.869,0.87065,0.86895,0.8695,15685100001.0
2008-12-05 17:30:00,0.86945,0.87055,0.86925,0.87015,15903199998.0
2008-12-05 18:00:00,0.87015,0.87025,0.86715,0.8678,15802200000.0
2008-12-05 18:30:00,0.86785,0.8682,0.8654,0.86625,14826000002.0
2008-12-05 19:00:00,0.86635,0.86755,0.8656,0.8668,8519400000.0
2008-12-05 19:30:00,0.8668,0.86725,0.86545,0.86675,5778000000.0
2008-12-05 20:00:00,0.8668,0.86805,0.86615,0.8666,7037200000.0
2008-12-05 20:30:00,0.8666,0.8666,0.86355,0.86415,7273400000.0
2008-12-05 21:00:00,0.86415,0.86545,0.8626,0.86305,6402600000.0
2008-12-05 21:30:00,0.86305,0.86385,0.86115,0.86325,9324200000.0
2008-12-05 22:00:00,0.86325,0.8636,0.862,0.86345,3545800000.0
2008-12-05 22:30:00,0.86345,0.8637,0.86245,0.86265,2391400000.0
2008-12-05 23:00:00,0.86265,0.86325,0.86195,0.862,1478399999.0
2008-12-05 23:30:00,0.86205,0.86675,0.86195,0.86565,4231399990.0
2008-12-08 00:00:00,0.86345,0.86395,0.86249,0.86375,1065200000.0
2008-12-08 00:30:00,0.86375,0.86425,0.86343,0.8637,1496600000.0
2008-12-08 01:00:00,0.8637,0.86585,0.8636,0.86495,1558200000.0
2008-12-08 01:30:00,0.86485,0.86585,0.86485,0.8656,1612200000.0
2008-12-08 02:00:00,0.8656,0.86595,0.86515,0.8655,1830600000.0
2008-12-08 02:30:00,0.8655,0.86695,0.865,0.86655,4161000000.0
2008-12-08 03:00:00,0.8666,0.86685,0.8658,0.866,4092000000.0
2008-12-08 03:30:00,0.866,0.86635,0.8652,0.8656,5486199999.0
2008-12-08 04:00:00,0.8656,0.86585,0.8648,0.8651,3427200000.0
2008-12-08 04:30:00,0.8651,0.86615,0.865,0.86555,6525200004.0
2008-12-08 05:00:00,0.86555,0.8661,0.8649,0.8658,2981800000.0
2008-12-08 05:30:00,0.8658,0.86645,0.86515,0.8659,8156399896.0
2008-12-08 06:00:00,0.8659,0.8671,0.86555,0.86625,5508200001.0
2008-12-08 06:30:00,0.86625,0.86685,0.86535,0.8658,4121600002.0
2008-12-08 07:00:00,0.86585,0.8662,0.8653,0.8653,5842000026.0
2008-12-08 07:30:00,0.8653,0.8665,0.8653,0.8661,3834399998.0
2008-12-08 08:00:00,0.8661,0.8669,0.8636,0.8646,7071799993.0
2008-12-08 08:30:00,0.86465,0.86465,0.8636,0.8637,6844099995.0
2008-12-08 09:00:00,0.8637,0.8655,0.86265,0.86455,7063000012.0
2008-12-08 09:30:00,0.86455,0.865,0.86045,0.86085,11178400000.0
2008-12-08 10:00:00,0.8608,0.86145,0.859,0.85925,12340800000.0
2008-12-08 10:30:00,0.85925,0.86075,0.85775,0.85995,12135400001.0
2008-12-08 11:00:00,0.8599,0.86015,0.8578,0.8589,12829100000.0
2008-12-08 11:30:00,0.8589,0.8622,0.85855,0.86135,12186600002.0
2008-12-08 12:00:00,0.86135,0.86395,0.861,0.8638,12877800005.0
2008-12-08 12:30:00,0.86375,0.8652,0.86255,0.8636,11438400000.0
2008-12-08 13:00:00,0.86365,0.86385,0.86245,0.86265,10154000002.0
2008-12-08 13:30:00,0.86265,0.8637,0.86255,0.86265,7315400000.0
2008-12-08 14:00:00,0.8627,0.8661,0.86245,0.866,12802100012.0
2008-12-08 14:30:00,0.86605,0.8669,0.86465,0.86525,17575000063.0
2008-12-08 15:00:00,0.8652,0.8663,0.86485,0.86595,20354300059.0
2008-12-08 15:30:00,0.86595,0.8668,0.8656,0.86655,22597400075.0
2008-12-08 16:00:00,0.86655,0.8694,0.8657,0.8685,15708900020.0
2008-12-08 16:30:00,0.8685,0.87195,0.8676,0.87065,21035800006.0
2008-12-08 17:00:00,0.8706,0.87185,0.86945,0.87025,13562700001.0
2008-12-08 17:30:00,0.87025,0.87215,0.86955,0.8698,12518099998.0
2008-12-08 18:00:00,0.8698,0.87195,0.86975,0.8717,13116499999.0
2008-12-08 18:30:00,0.8717,0.8738,0.8717,0.87265,14686000009.0
2008-12-08 19:00:00,0.8727,0.87315,0.87175,0.87205,13909200008.0
2008-12-08 19:30:00,0.872,0.8725,0.87065,0.87205,10056499996.0
2008-12-08 20:00:00,0.8721,0.87245,0.8708,0.8713,6733700000.0
2008-12-08 20:30:00,0.8713,0.87175,0.86915,0.86925,7055100000.0
2008-12-08 21:00:00,0.86925,0.8701,0.8681,0.8682,8950300000.0
2008-12-08 21:30:00,0.8682,0.86905,0.8665,0.86655,6655800000.0
2008-12-08 22:00:00,0.86655,0.86795,0.8661,0.8675,5974399996.0
2008-12-08 22:30:00,0.8677,0.8684,0.86625,0.8676,4592400000.0
2008-12-08 23:00:00,0.86765,0.8688,0.867,0.8686,3656700000.0
2008-12-08 23:30:00,0.8686,0.86965,0.8683,0.86895,3743399993.0
2008-12-09 00:00:00,0.86895,0.8691,0.86835,0.86875,2325399996.0
2008-12-09 00:30:00,0.8688,0.86915,0.8678,0.8684,2196900000.0
2008-12-09 01:00:00,0.8684,0.86875,0.8674,0.8681,2397949994.0
2008-12-09 01:30:00,0.8681,0.86855,0.8675,0.8684,2459099999.0
2008-12-09 02:00:00,0.86815,0.8688,0.8681,0.8684,3363000000.0
2008-12-09 02:30:00,0.8684,0.8687,0.8672,0.86765,3136000003.0
2008-12-09 03:00:00,0.8676,0.8684,0.86677,0.86745,2799300000.0
2008-12-09 03:30:00,0.86765,0.8684,0.8671,0.86745,6114900069.0
2008-12-09 04:00:00,0.86745,0.86785,0.8671,0.8677,5497299999.0
2008-12-09 04:30:00,0.8676,0.8677,0.86666,0.8671,2182700000.0
2008-12-09 05:00:00,0.8671,0.8676,0.8671,0.8673,3117199992.0
2008-12-09 05:30:00,0.86694,0.86765,0.86673,0.8673,4250350000.0
2008-12-09 06:00:00,0.8673,0.86775,0.86676,0.867,6081500013.0
2008-12-09 06:30:00,0.86705,0.8678,0.86682,0.8673,8318900008.0
2008-12-09 07:00:00,0.8673,0.86735,0.86635,0.8668,7510400128.0
2008-12-09 07:30:00,0.8668,0.86875,0.8667,0.86815,9787399940.0
2008-12-09 08:00:00,0.8681,0.86825,0.867,0.8675,5244099999.0
2008-12-09 08:30:00,0.8675,0.86855,0.86715,0.86775,4098000037.0
2008-12-09 09:00:00,0.8678,0.8693,0.86775,0.86855,8318200042.0
2008-12-09 09:30:00,0.8685,0.8702,0.868,0.8688,9510900016.0
2008-12-09 10:00:00,0.8688,0.86915,0.8675,0.8687,18530700026.0
2008-12-09 10:30:00,0.86875,0.8717,0.86785,0.8698,21274800033.0
2008-12-09 11:00:00,0.8698,0.8725,0.86965,0.87055,25894721024.0
2008-12-09 11:30:00,0.8706,0.87255,0.86945,0.87,14954311998.0
2008-12-09 12:00:00,0.8699,0.87145,0.86905,0.86905,20677500000.0
2008-12-09 12:30:00,0.86905,0.8697,0.86825,0.86865,15689899999.0
2008-12-09 13:00:00,0.8687,0.86975,0.86815,0.8691,21031000003.0
2008-12-09 13:30:00,0.8691,0.86975,0.868,0.86975,18720800003.0
2008-12-09 14:00:00,0.86975,0.87145,0.86965,0.87095,14004499949.0
2008-12-09 14:30:00,0.87085,0.8721,0.87055,0.87095,14451699971.0
2008-12-09 15:00:00,0.8709,0.87245,0.87025,0.8724,18210099994.0
2008-12-09 15:30:00,0.8724,0.87285,0.8716,0.8721,17143899999.0
2008-12-09 16:00:00,0.8721,0.8734,0.8706,0.87335,19029600000.0
2008-12-09 16:30:00,0.87335,0.87475,0.87245,0.8747,16472499999.0
2008-12-09 17:00:00,0.8747,0.8753,0.873,0.8736,19490699990.0
2008-12-09 17:30:00,0.8736,0.87395,0.87115,0.8712,21602099998.0
2008-12-09 18:00:00,0.87125,0.87365,0.87125,0.87335,19137099996.0
2008-12-09 18:30:00,0.87335,0.8761,0.87335,0.87545,15985799996.0
2008-12-09 19:00:00,0.87545,0.8761,0.8752,0.87595,13624399999.0
2008-12-09 19:30:00,0.87595,0.87615,0.8751,0.87575,10671300000.0
2008-12-09 20:00:00,0.87575,0.87585,0.87435,0.87465,11130500000.0
2008-12-09 20:30:00,0.87465,0.87505,0.87395,0.8747,9035000000.0
2008-12-09 21:00:00,0.8747,0.8751,0.8728,0.87385,11615346006.0
2008-12-09 21:30:00,0.87385,0.87585,0.8734,0.87545,7316899995.0
2008-12-09 22:00:00,0.87545,0.8759,0.87505,0.8756,4141800000.0
2008-12-09 22:30:00,0.87555,0.87645,0.8755,0.87635,3936200000.0
2008-12-09 23:00:00,0.8764,0.8765,0.87555,0.87575,2880599999.0
2008-12-09 23:30:00,0.87575,0.87665,0.8752,0.8763,2176106000.0
2008-12-10 00:00:00,0.87605,0.87685,0.87525,0.87645,1473499999.0
2008-12-10 00:30:00,0.87645,0.8766,0.87525,0.8757,1854600007.0
2008-12-10 01:00:00,0.8758,0.8761,0.8754,0.8755,3825400018.0
2008-12-10 01:30:00,0.8755,0.87605,0.8755,0.87595,1371400000.0
2008-12-10 02:00:00,0.876,0.87665,0.87555,0.87595,3554700000.0
2008-12-10 02:30:00,0.87595,0.8765,0.87565,0.87615,2700000000.0
2008-12-10 03:00:00,0.8762,0.8764,0.8752,0.8759,2815900000.0
2008-12-10 03:30:00,0.8759,0.8766,0.8757,0.876,2111600000.0
2008-12-10 04:00:00,0.876,0.87645,0.87535,0.8761,3331600002.0
2008-12-10 04:30:00,0.8761,0.87615,0.8755,0.87575,2286000006.0
2008-12-10 05:00:00,0.87575,0.876,0.8754,0.8757,1904900003.0
2008-12-10 05:30:00,0.87565,0.8769,0.8754,0.87675,2441000000.0
2008-12-10 06:00:00,0.87675,0.87685,0.87615,0.8763,2474600008.0
2008-12-10 06:30:00,0.8763,0.8764,0.8757,0.8757,2565200000.0
2008-12-10 07:00:00,0.87575,0.8764,0.87575,0.8762,2002800001.0
2008-12-10 07:30:00,0.8762,0.8763,0.8757,0.8762,2188500000.0
2008-12-10 08:00:00,0.87625,0.87635,0.8752,0.8754,2930575004.0
2008-12-10 08:30:00,0.8754,0.87565,0.8748,0.87505,3190543998.0
2008-12-10 09:00:00,0.87505,0.8768,0.87405,0.8746,6261609000.0
2008-12-10 09:30:00,0.8746,0.87675,0.87415,0.87635,7280700000.0
2008-12-10 10:00:00,0.8764,0.8764,0.87425,0.87425,7690100000.0
2008-12-10 10:30:00,0.8743,0.8752,0.8738,0.87395,11954500000.0
2008-12-10 11:00:00,0.87395,0.87785,0.87385,0.87575,11937300000.0
2008-12-10 11:30:00,0.87575,0.87605,0.8747,0.8751,10589200000.0
2008-12-10 12:00:00,0.8751,0.8759,0.87475,0.87485,10039900000.0
2008-12-10 12:30:00,0.87485,0.8749,0.87265,0.87455,9906160000.0
2008-12-10 13:00:00,0.87465,0.8749,0.8742,0.87435,11570500000.0
2008-12-10 13:30:00,0.87435,0.8749,0.87265,0.87275,12284199999.0
2008-12-10 14:00:00,0.8727,0.8738,0.87245,0.8737,10626000000.0
2008-12-10 14:30:00,0.8737,0.8762,0.87345,0.87425,12414500000.0
2008-12-10 15:00:00,0.87425,0.8747,0.8731,0.8743,13583199999.0
2008-12-10 15:30:00,0.8743,0.87635,0.87325,0.87635,14129300000.0
2008-12-10 16:00:00,0.8764,0.8778,0.87615,0.87655,15928400001.0
2008-12-10 16:30:00,0.87655,0.8784,0.87655,0.878,19634499999.0
2008-12-10 17:00:00,0.878,0.8787,0.8766,0.87825,16917599997.0
2008-12-10 17:30:00,0.8782,0.8787,0.87465,0.87625,16258299998.0
2008-12-10 18:00:00,0.87625,0.87675,0.87515,0.8764,16765200004.0
2008-12-10 18:30:00,0.8764,0.8784,0.8763,0.8783,15264100000.0
2008-12-10 19:00:00,0.8783,0.88,0.8761,0.8763,12138400000.0
2008-12-10 19:30:00,0.87625,0.8771,0.8758,0.87705,7622300001.0
2008-12-10 20:00:00,0.87705,0.87905,0.87635,0.8782,9223300000.0
2008-12-10 20:30:00,0.8782,0.88035,0.87805,0.8798,8459599996.0
2008-12-10 21:00:00,0.8798,0.88225,0.8795,0.88105,8530700000.0
2008-12-10 21:30:00,0.881,0.88105,0.87935,0.88045,8552000000.0
2008-12-10 22:00:00,0.88045,0.8806,0.87875,0.8793,4787692000.0
2008-12-10 22:30:00,0.8793,0.8798,0.87865,0.87955,3855700000.0
2008-12-10 23:00:00,0.8796,0.88055,0.87895,0.87915,3934200000.0
2008-12-10 23:30:00,0.87915,0.88095,0.87915,0.88045,2469100000.0
2008-12-11 00:00:00,0.88045,0.8805,0.8791,0.87965,1096600002.0
2008-12-11 00:30:00,0.8796,0.87976,0.87885,0.87955,1534999978.0
2008-12-11 01:00:00,0.87955,0.8804,0.87895,0.8794,2700000007.0
2008-12-11 01:30:00,0.87935,0.8798,0.8788,0.87935,2748200005.0
2008-12-11 02:00:00,0.87935,0.87965,0.87855,0.8793,3928899999.0
2008-12-11 02:30:00,0.8793,0.8798,0.8782,0.8787,4460400000.0
2008-12-11 03:00:00,0.87875,0.87935,0.87855,0.87925,2259800000.0
2008-12-11 03:30:00,0.8792,0.87955,0.8783,0.8793,4641800004.0
2008-12-11 04:00:00,0.8793,0.87945,0.87745,0.87845,3703600001.0
2008-12-11 04:30:00,0.87845,0.87845,0.8772,0.8774,2705740000.0
2008-12-11 05:00:00,0.87735,0.8779,0.8772,0.8775,2704123999.0
2008-12-11 05:30:00,0.8775,0.87825,0.8774,0.87745,2000000000.0
2008-12-11 06:00:00,0.8774,0.8776,0.87675,0.8775,2507080000.0
2008-12-11 06:30:00,0.8775,0.87805,0.8771,0.8772,3141400000.0
2008-12-11 07:00:00,0.8772,0.87875,0.8767,0.8776,3543900000.0
2008-12-11 07:30:00,0.8775,0.8786,0.8761,0.87805,10913800026.0
2008-12-11 08:00:00,0.8781,0.8784,0.87625,0.8778,10888800001.0
2008-12-11 08:30:00,0.8777,0.87905,0.8772,0.87825,8726899999.0
2008-12-11 09:00:00,0.8782,0.8793,0.87765,0.87825,7675300002.0
2008-12-11 09:30:00,0.8783,0.8785,0.87625,0.87655,10245300001.0
2008-12-11 10:00:00,0.87655,0.87805,0.87605,0.877,8667400001.0
2008-12-11 10:30:00,0.87705,0.87875,0.8767,0.87705,14145199999.0
2008-12-11 11:00:00,0.877,0.87815,0.87655,0.87655,14565900000.0
2008-12-11 11:30:00,0.87655,0.87955,0.87655,0.8789,14930900002.0
2008-12-11 12:00:00,0.8788,0.8795,0.87705,0.8787,13927199997.0
2008-12-11 12:30:00,0.8788,0.87915,0.8769,0.87885,15818700001.0
2008-12-11 13:00:00,0.87885,0.88205,0.8782,0.882,16328900000.0
2008-12-11 13:30:00,0.882,0.8836,0.88155,0.88305,14450500000.0
2008-12-11 14:00:00,0.88305,0.8898,0.883,0.8876,12686800000.0
2008-12-11 14:30:00,0.88755,0.88885,0.88685,0.88725,9622992000.0
2008-12-11 15:00:00,0.88725,0.88765,0.8864,0.88705,8835224001.0
2008-12-11 15:30:00,0.88705,0.88825,0.8862,0.8877,11591700000.0
2008-12-11 16:00:00,0.88765,0.89085,0.88755,0.89015,12215500000.0
2008-12-11 16:30:00,0.89015,0.8902,0.88755,0.8892,13636000000.0
2008-12-11 17:00:00,0.88925,0.8893,0.88615,0.8867,13458700002.0
2008-12-11 17:30:00,0.88675,0.88695,0.8854,0.8854,15607800000.0
2008-12-11 18:00:00,0.8854,0.8866,0.8854,0.88625,13119400000.0
2008-12-11 18:30:00,0.88625,0.88975,0.8862,0.889,14474299998.0
2008-12-11 19:00:00,0.88905,0.88985,0.8885,0.8893,10633000000.0
2008-12-11 19:30:00,0.8893,0.8905,0.88775,0.88825,11240400000.0
2008-12-11 20:00:00,0.88835,0.88935,0.88715,0.88895,6930600000.0
2008-12-11 20:30:00,0.88895,0.8891,0.8867,0.88755,7237500000.0
2008-12-11 21:00:00,0.8876,0.88795,0.8864,0.8871,6030300000.0
2008-12-11 21:30:00,0.8871,0.88945,0.8867,0.88905,6951500000.0
2008-12-11 22:00:00,0.88905,0.88925,0.8879,0.88875,4742900000.0
2008-12-11 22:30:00,0.88865,0.88925,0.88775,0.888,4198000000.0
2008-12-11 23:00:00,0.888,0.88965,0.88795,0.8895,2969600000.0
2008-12-11 23:30:00,0.88935,0.88975,0.88765,0.88785,2088000000.0
2008-12-12 00:00:00,0.88775,0.8889,0.8865,0.88745,2159200000.0
2008-12-12 00:30:00,0.8872,0.8881,0.88665,0.8869,932199997.0
2008-12-12 01:00:00,0.88685,0.888,0.8868,0.887,1042200000.0
2008-12-12 01:30:00,0.887,0.88725,0.88675,0.8868,1553000000.0
2008-12-12 02:00:00,0.88685,0.8874,0.8866,0.887,3556299999.0
2008-12-12 02:30:00,0.887,0.8877,0.88629,0.88705,2737199999.0
2008-12-12 03:00:00,0.88705,0.88805,0.88695,0.88765,5236200000.0
2008-12-12 03:30:00,0.8877,0.8878,0.8863,0.88655,3657600001.0
2008-12-12 04:00:00,0.8867,0.88725,0.88625,0.88645,6414799986.0
2008-12-12 04:30:00,0.88645,0.8869,0.88605,0.8863,4408800006.0
2008-12-12 05:00:00,0.8863,0.88775,0.8861,0.88735,5751999994.0
2008-12-12 05:30:00,0.8874,0.88875,0.88535,0.88735,8862999995.0
2008-12-12 06:00:00,0.8874,0.8883,0.8861,0.8865,9216600003.0
2008-12-12 06:30:00,0.88655,0.88925,0.8855,0.8874,10557900003.0
2008-12-12 07:00:00,0.8874,0.88875,0.8864,0.8873,8420400048.0
2008-12-12 07:30:00,0.8873,0.88845,0.8867,0.88785,8957400030.0
2008-12-12 08:00:00,0.88785,0.8882,0.88655,0.887,3973400007.0
2008-12-12 08:30:00,0.88705,0.8878,0.8858,0.887,3761800000.0
2008-12-12 09:00:00,0.88715,0.8889,0.8859,0.88785,7020199995.0
2008-12-12 09:30:00,0.88785,0.8904,0.8864,0.88995,7938600002.0
2008-12-12 10:00:00,0.89005,0.89275,0.8897,0.89185,8955600000.0
2008-12-12 10:30:00,0.89185,0.89385,0.89125,0.8933,8002900000.0
2008-12-12 11:00:00,0.8933,0.89375,0.8911,0.892,10149199999.0
2008-12-12 11:30:00,0.89205,0.89405,0.89155,0.89405,9960300000.0
2008-12-12 12:00:00,0.89405,0.89415,0.89045,0.8912,10450400000.0
2008-12-12 12:30:00,0.89125,0.89345,0.89125,0.8918,10672500000.0
2008-12-12 13:00:00,0.89185,0.89255,0.89065,0.89175,9065600000.0
2008-12-12 13:30:00,0.8917,0.8931,0.89155,0.89235,7578000000.0
2008-12-12 14:00:00,0.8924,0.89365,0.8922,0.89295,6929700000.0
2008-12-12 14:30:00,0.89295,0.8944,0.8928,0.89355,6541800000.0
2008-12-12 15:00:00,0.89355,0.8937,0.892,0.8924,9711100000.0
2008-12-12 15:30:00,0.89245,0.8941,0.89215,0.89295,10721100000.0
2008-12-12 16:00:00,0.8929,0.8943,0.89145,0.8931,12036200000.0
2008-12-12 16:30:00,0.89315,0.89385,0.8921,0.8926,12416400001.0
2008-12-12 17:00:00,0.89275,0.8984,0.89235,0.8955,11405800000.0
2008-12-12 17:30:00,0.8955,0.8972,0.89515,0.8961,11127900001.0
2008-12-12 18:00:00,0.89605,0.8997,0.8951,0.8982,10353400000.0
2008-12-12 18:30:00,0.89835,0.8986,0.8961,0.8974,10647200000.0
2008-12-12 19:00:00,0.89745,0.89845,0.8932,0.8948,10693400000.0
2008-12-12 19:30:00,0.8948,0.89525,0.89305,0.89365,8932800000.0
2008-12-12 20:00:00,0.89365,0.8945,0.89345,0.89405,5855800000.0
2008-12-12 20:30:00,0.89405,0.8962,0.894,0.8952,6661099995.0
2008-12-12 21:00:00,0.89525,0.89605,0.8944,0.89495,7184900000.0
2008-12-12 21:30:00,0.89505,0.89505,0.89265,0.89285,7543900002.0
2008-12-12 22:00:00,0.8928,0.89425,0.8925,0.893,3619900000.0
2008-12-12 22:30:00,0.893,0.89475,0.89285,0.8946,2480600000.0
2008-12-12 23:00:00,0.8945,0.89555,0.89305,0.89385,3647900007.0
2008-12-12 23:30:00,0.8939,0.89485,0.8937,0.8943,1848200013.0
2008-12-15 00:00:00,0.8936,0.8953,0.89275,0.89485,821000000.0
2008-12-15 00:30:00,0.89488,0.89545,0.8944,0.8947,1954800001.0
2008-12-15 01:00:00,0.8947,0.89745,0.89345,0.8957,3349900000.0
2008-12-15 01:30:00,0.8957,0.8968,0.8954,0.8965,2635600000.0
2008-12-15 02:00:00,0.8965,0.89665,0.89565,0.8962,1868800000.0
2008-12-15 02:30:00,0.8962,0.897,0.89465,0.8963,2886599999.0
2008-12-15 03:00:00,0.89625,0.8968,0.8948,0.89645,6106000010.0
2008-12-15 03:30:00,0.89635,0.89645,0.8947,0.89575,1020600000.0
2008-12-15 04:00:00,0.8958,0.89605,0.8949,0.8958,2030199997.0
2008-12-15 04:30:00,0.8958,0.89615,0.8947,0.8951,1893600000.0
2008-12-15 05:00:00,0.8951,0.896,0.8948,0.89565,1669800000.0
2008-12-15 05:30:00,0.89565,0.89635,0.8953,0.89625,2643400001.0
2008-12-15 06:00:00,0.89625,0.8969,0.8959,0.89605,4209199996.0
2008-12-15 06:30:00,0.89605,0.8967,0.89505,0.89555,5207799998.0
2008-12-15 07:00:00,0.89555,0.8965,0.8952,0.8961,3248400000.0
2008-12-15 07:30:00,0.89615,0.89675,0.89575,0.8963,2422200000.0
2008-12-15 08:00:00,0.89635,0.8982,0.8959,0.898,4064700000.0
2008-12-15 08:30:00,0.89815,0.8991,0.8958,0.89585,5002999993.0
2008-12-15 09:00:00,0.8958,0.89675,0.8948,0.8961,6224399988.0
2008-12-15 09:30:00,0.89605,0.8963,0.89405,0.89435,10603899998.0
2008-12-15 10:00:00,0.89445,0.8951,0.89365,0.89405,13162400001.0
2008-12-15 10:30:00,0.89405,0.8972,0.89355,0.8951,12567300000.0
2008-12-15 11:00:00,0.8951,0.89745,0.8949,0.8974,14410800005.0
2008-12-15 11:30:00,0.8974,0.8994,0.89725,0.89855,15867799999.0
2008-12-15 12:00:00,0.8985,0.8988,0.89685,0.89775,13849399998.0
2008-12-15 12:30:00,0.89775,0.89835,0.89735,0.89825,11957800003.0
2008-12-15 13:00:00,0.8982,0.90005,0.89745,0.8996,12841900002.0
2008-12-15 13:30:00,0.89955,0.90065,0.899,0.90045,9947000000.0
2008-12-15 14:00:00,0.9005,0.902,0.9003,0.9005,12066134002.0
2008-12-15 14:30:00,0.9005,0.901,0.8983,0.89865,13526239001.0
2008-12-15 15:00:00,0.89865,0.9001,0.89495,0.8968,11609499999.0
2008-12-15 15:30:00,0.8968,0.89825,0.89495,0.89535,14569400004.0
2008-12-15 16:00:00,0.89535,0.89655,0.89345,0.89465,13096400008.0
2008-12-15 16:30:00,0.8946,0.89535,0.8885,0.89185,17142200007.0
2008-12-15 17:00:00,0.8918,0.8951,0.8913,0.8943,16722200011.0
2008-12-15 17:30:00,0.8942,0.8945,0.8897,0.88995,15640100016.0
2008-12-15 18:00:00,0.88995,0.8917,0.88905,0.8914,13486600003.0
2008-12-15 18:30:00,0.89145,0.89435,0.8912,0.8943,11763600003.0
2008-12-15 19:00:00,0.8943,0.8943,0.89265,0.8927,9435999993.0
2008-12-15 19:30:00,0.89275,0.89365,0.8926,0.893,6756100000.0
2008-12-15 20:00:00,0.893,0.894,0.89255,0.8936,8048400000.0
2008-12-15 20:30:00,0.89355,0.8951,0.8929,0.8947,7112200001.0
2008-12-15 21:00:00,0.8947,0.89525,0.89415,0.89455,4898200000.0
2008-12-15 21:30:00,0.89455,0.8961,0.89455,0.8957,8296800001.0
2008-12-15 22:00:00,0.8957,0.89625,0.89545,0.8961,6054600000.0
2008-12-15 22:30:00,0.8961,0.8963,0.895,0.89575,6032700001.0
2008-12-15 23:00:00,0.89585,0.896,0.8949,0.895,5092499998.0
2008-12-15 23:30:00,0.895,0.89585,0.89405,0.89405,4829600000.0
2008-12-16 00:00:00,0.894,0.89625,0.8939,0.8953,1867199999.0
2008-12-16 00:30:00,0.8953,0.8953,0.8947,0.8948,1726400002.0
2008-12-16 01:00:00,0.8948,0.89525,0.8943,0.89455,2180400000.0
2008-12-16 01:30:00,0.89455,0.896,0.8945,0.8951,3542399996.0
2008-12-16 02:00:00,0.8951,0.8956,0.89475,0.8952,2809600000.0
2008-12-16 02:30:00,0.8952,0.8956,0.8946,0.8953,3945600003.0
2008-12-16 03:00:00,0.8953,0.89625,0.89495,0.8955,3774600001.0
2008-12-16 03:30:00,0.89555,0.8958,0.89505,0.8954,2582199998.0
2008-12-16 04:00:00,0.8953,0.8956,0.8951,0.8955,2811000000.0
2008-12-16 04:30:00,0.8955,0.8961,0.89515,0.89535,3301200014.0
2008-12-16 05:00:00,0.89545,0.8956,0.89505,0.89545,3569800001.0
2008-12-16 05:30:00,0.89545,0.89575,0.89505,0.89555,2289600000.0
2008-12-16 06:00:00,0.89555,0.89615,0.89535,0.8958,2743200000.0
2008-12-16 06:30:00,0.8958,0.89655,0.89545,0.8959,4584200000.0
2008-12-16 07:00:00,0.89585,0.8963,0.89549,0.89605,3780400000.0
2008-12-16 07:30:00,0.89605,0.89635,0.8959,0.8961,3549200000.0
2008-12-16 08:00:00,0.8961,0.897,0.8955,0.89675,3046200000.0
2008-12-16 08:30:00,0.89665,0.89735,0.8966,0.8969,5576600006.0
2008-12-16 09:00:00,0.89685,0.8978,0.8959,0.8973,7213000000.0
2008-12-16 09:30:00,0.8973,0.8976,0.89535,0.8959,12632600000.0
2008-12-16 10:00:00,0.8959,0.89755,0.8958,0.89695,13792000002.0
2008-12-16 10:30:00,0.89695,0.8978,0.89575,0.8975,13461900001.0
2008-12-16 11:00:00,0.89765,0.89775,0.896,0.8961,14707099997.0
2008-12-16 11:30:00,0.8961,0.89745,0.8949,0.8958,14477500005.0
2008-12-16 12:00:00,0.8958,0.8976,0.8958,0.89705,11980400000.0
2008-12-16 12:30:00,0.89705,0.8977,0.89535,0.8957,11450494000.0
2008-12-16 13:00:00,0.89565,0.8962,0.8954,0.8955,9596499989.0
2008-12-16 13:30:00,0.8955,0.89625,0.89525,0.8958,11394100005.0
2008-12-16 14:00:00,0.89585,0.8963,0.89405,0.8958,8134499997.0
2008-12-16 14:30:00,0.8958,0.8959,0.89355,0.89405,16653699993.0
2008-12-16 15:00:00,0.89405,0.89425,0.89295,0.8935,16103499958.0
2008-12-16 15:30:00,0.89345,0.89495,0.89215,0.89465,16526299997.0
2008-12-16 16:00:00,0.8947,0.8964,0.8937,0.89635,11600600003.0
2008-12-16 16:30:00,0.8964,0.89645,0.8941,0.8956,12683700003.0
2008-12-16 17:00:00,0.89575,0.8991,0.89505,0.899,16811400008.0
2008-12-16 17:30:00,0.899,0.9014,0.89835,0.89995,15427400014.0
2008-12-16 18:00:00,0.89995,0.9,0.898,0.8983,16572200016.0
2008-12-16 18:30:00,0.8983,0.90185,0.89815,0.9015,17576200003.0
2008-12-16 19:00:00,0.9015,0.90285,0.90075,0.901,10850100002.0
2008-12-16 19:30:00,0.90095,0.9024,0.89985,0.9023,7598999999.0
2008-12-16 20:00:00,0.9023,0.9032,0.90105,0.9015,9488300000.0
2008-12-16 20:30:00,0.90155,0.90205,0.9008,0.9014,5595199997.0
2008-12-16 21:00:00,0.9014,0.9048,0.90045,0.9027,8255280000.0
2008-12-16 21:30:00,0.90275,0.9049,0.9009,0.9032,13327289999.0
2008-12-16 22:00:00,0.9034,0.9038,0.90085,0.9023,13782700001.0
2008-12-16 22:30:00,0.9024,0.90485,0.90125,0.90345,10494100000.0
2008-12-16 23:00:00,0.9037,0.9046,0.90125,0.90145,7709600000.0
2008-12-16 23:30:00,0.9014,0.90265,0.8989,0.89905,7120400001.0
2008-12-17 00:00:00,0.8992,0.9016,0.8985,0.90145,5014779997.0
2008-12-17 00:30:00,0.90145,0.9021,0.90085,0.9014,6272600021.0
2008-12-17 01:00:00,0.9014,0.90225,0.90035,0.9007,1591799999.0
2008-12-17 01:30:00,0.9008,0.9025,0.90045,0.90245,3788599999.0
2008-12-17 02:00:00,0.90245,0.90255,0.90156,0.9022,3496699988.0
2008-12-17 02:30:00,0.90225,0.9028,0.9009,0.90195,8021600006.0
2008-12-17 03:00:00,0.90195,0.9029,0.9011,0.902,8100999949.0
2008-12-17 03:30:00,0.902,0.902,0.90085,0.90165,5579600003.0
2008-12-17 04:00:00,0.90165,0.902,0.90095,0.90095,4625000000.0
2008-12-17 04:30:00,0.901,0.90205,0.901,0.9016,3756800004.0
2008-12-17 05:00:00,0.9016,0.90195,0.901,0.90175,1690400000.0
2008-12-17 05:30:00,0.90175,0.9023,0.90145,0.902,2066000000.0
2008-12-17 06:00:00,0.90205,0.90245,0.90135,0.902,5865399988.0
2008-12-17 06:30:00,0.902,0.90275,0.9002,0.9024,8714799999.0
2008-12-17 07:00:00,0.90235,0.9026,0.90085,0.9019,7154200000.0
2008-12-17 07:30:00,0.9019,0.9022,0.9009,0.9014,6918600016.0
2008-12-17 08:00:00,0.9014,0.90175,0.89965,0.8999,4569800000.0
2008-12-17 08:30:00,0.9,0.90165,0.89905,0.89935,3544289995.0
2008-12-17 09:00:00,0.89935,0.9005,0.8984,0.9005,6288200002.0
2008-12-17 09:30:00,0.90055,0.90195,0.89935,0.90155,10714000000.0
2008-12-17 10:00:00,0.9016,0.9069,0.9016,0.9058,12448400001.0
2008-12-17 10:30:00,0.9058,0.90665,0.9037,0.9048,8784944001.0
2008-12-17 11:00:00,0.9048,0.90935,0.90445,0.909,9923600002.0
2008-12-17 11:30:00,0.90905,0.91035,0.90825,0.9087,9283615000.0
2008-12-17 12:00:00,0.90875,0.91325,0.90825,0.913,10233254999.0
2008-12-17 12:30:00,0.91305,0.9149,0.9123,0.9143,9073202995.0
2008-12-17 13:00:00,0.91425,0.91555,0.9126,0.9127,6834056001.0
2008-12-17 13:30:00,0.9127,0.91415,0.912,0.91325,5830843330.0
2008-12-17 14:00:00,0.91315,0.92055,0.91315,0.91965,8623295296.0
2008-12-17 14:30:00,0.91965,0.9205,0.9181,0.9185,10716176565.0
2008-12-17 15:00:00,0.9185,0.9196,0.91745,0.91805,10978460962.0
2008-12-17 15:30:00,0.91805,0.9184,0.9155,0.91615,12172456758.0
2008-12-17 16:00:00,0.9163,0.91985,0.9162,0.9196,9829500003.0
2008-12-17 16:30:00,0.9197,0.92825,0.91955,0.92655,13258700001.0
2008-12-17 17:00:00,0.92655,0.92855,0.9254,0.92605,12484937652.0
2008-12-17 17:30:00,0.92615,0.9286,0.9235,0.9286,13751725163.0
2008-12-17 18:00:00,0.92855,0.92915,0.92665,0.9275,13777100001.0
2008-12-17 18:30:00,0.92745,0.93,0.92655,0.9287,11309406866.0
2008-12-17 19:00:00,0.92875,0.92995,0.9282,0.9292,8863719578.0
2008-12-17 19:30:00,0.9292,0.9326,0.9273,0.92795,8572750001.0
2008-12-17 20:00:00,0.92795,0.92865,0.92555,0.9266,9851600000.0
2008-12-17 20:30:00,0.9266,0.92715,0.92505,0.92645,7621800000.0
2008-12-17 21:00:00,0.92645,0.92755,0.92575,0.92695,6793600000.0
2008-12-17 21:30:00,0.9269,0.92815,0.9265,0.9273,6211900000.0
2008-12-17 22:00:00,0.9272,0.92825,0.92655,0.9275,4332400000.0
2008-12-17 22:30:00,0.92755,0.92875,0.92685,0.9283,5095300000.0
2008-12-17 23:00:00,0.9283,0.9294,0.92715,0.92745,4618800000.0
2008-12-17 23:30:00,0.9274,0.9285,0.9265,0.92785,2746400000.0
2008-12-18 00:00:00,0.92775,0.92905,0.9274,0.92865,1242200000.0
2008-12-18 00:30:00,0.92865,0.9291,0.92805,0.9285,9004599986.0
2008-12-18 01:00:00,0.9285,0.92905,0.9275,0.9283,2182800000.0
2008-12-18 01:30:00,0.92805,0.92915,0.9279,0.9286,2299200000.0
2008-12-18 02:00:00,0.92865,0.92945,0.9284,0.92925,3646600000.0
2008-12-18 02:30:00,0.9293,0.9297,0.9285,0.9289,7292200000.0
2008-12-18 03:00:00,0.92865,0.9304,0.92855,0.9294,3802600000.0
2008-12-18 03:30:00,0.9294,0.92985,0.92885,0.92915,4063400000.0
2008-12-18 04:00:00,0.92915,0.92995,0.9288,0.9292,4816300000.0
2008-12-18 04:30:00,0.9292,0.93025,0.92915,0.92965,2250400000.0
2008-12-18 05:00:00,0.92965,0.93065,0.92965,0.93035,2240400000.0
2008-12-18 05:30:00,0.9303,0.93075,0.92915,0.9293,3084000000.0
2008-12-18 06:00:00,0.9293,0.92955,0.9279,0.9284,3377900000.0
2008-12-18 06:30:00,0.9284,0.92875,0.92773,0.92845,2231000000.0
2008-12-18 07:00:00,0.9285,0.9287,0.92465,0.92815,5254400000.0
2008-12-18 07:30:00,0.92815,0.92945,0.9274,0.929,5677399998.0
2008-12-18 08:00:00,0.92895,0.9302,0.92815,0.92885,6815000001.0
2008-12-18 08:30:00,0.92885,0.93055,0.92795,0.93055,5680732000.0
2008-12-18 09:00:00,0.9305,0.93245,0.92945,0.93035,8858931288.0
2008-12-18 09:30:00,0.93035,0.93495,0.93025,0.9348,8074600000.0
2008-12-18 10:00:00,0.93485,0.93885,0.9337,0.93835,6640799993.0
2008-12-18 10:30:00,0.93835,0.9401,0.93785,0.93965,4377500001.0
2008-12-18 11:00:00,0.9397,0.9407,0.93685,0.94005,10431205015.0
2008-12-18 11:30:00,0.9401,0.95045,0.9375,0.94505,9912955001.0
2008-12-18 12:00:00,0.94505,0.9452,0.94055,0.9421,9429400001.0
2008-12-18 12:30:00,0.9421,0.94625,0.94145,0.9447,8994100000.0
2008-12-18 13:00:00,0.94465,0.94535,0.93925,0.94035,9135399996.0
2008-12-18 13:30:00,0.9403,0.94405,0.94025,0.9432,9989200002.0
2008-12-18 14:00:00,0.9433,0.9479,0.94275,0.94715,10113999999.0
2008-12-18 14:30:00,0.94715,0.9555,0.94705,0.95245,9465200000.0
2008-12-18 15:00:00,0.9525,0.95275,0.94845,0.94945,10361799998.0
2008-12-18 15:30:00,0.94955,0.9514,0.94825,0.94845,10561800000.0
2008-12-18 16:00:00,0.94855,0.95045,0.94555,0.94815,13225000000.0
2008-12-18 16:30:00,0.94815,0.94815,0.93915,0.94385,12636899999.0
2008-12-18 17:00:00,0.94395,0.94465,0.9428,0.9443,10602600000.0
2008-12-18 17:30:00,0.9443,0.94445,0.94035,0.94385,10759500000.0
2008-12-18 18:00:00,0.94395,0.9465,0.93695,0.94555,13241300004.0
2008-12-18 18:30:00,0.94555,0.94925,0.9434,0.94685,11469800000.0
2008-12-18 19:00:00,0.9469,0.9541,0.94535,0.95185,12546499999.0
2008-12-18 19:30:00,0.9519,0.95535,0.951,0.9544,10375000001.0
2008-12-18 20:00:00,0.95425,0.95475,0.95055,0.9507,9405399999.0
2008-12-18 20:30:00,0.9507,0.9514,0.9487,0.95055,9208600001.0
2008-12-18 21:00:00,0.95055,0.9507,0.949,0.94945,8675800000.0
2008-12-18 21:30:00,0.94945,0.95035,0.94915,0.94955,6858000000.0
2008-12-18 22:00:00,0.9496,0.95175,0.9492,0.9492,7519200002.0
2008-12-18 22:30:00,0.9492,0.9504,0.94765,0.9486,7205100005.0
2008-12-18 23:00:00,0.9487,0.94895,0.94735,0.9481,4583999999.0
2008-12-18 23:30:00,0.9481,0.9491,0.9475,0.94855,2785000000.0
2008-12-19 00:00:00,0.9485,0.95055,0.9482,0.9487,1916000000.0
2008-12-19 00:30:00,0.94875,0.94905,0.94815,0.9484,1165400003.0
2008-12-19 01:00:00,0.9484,0.94955,0.9483,0.9484,3024400011.0
2008-12-19 01:30:00,0.94845,0.94945,0.9481,0.94915,2604399998.0
2008-12-19 02:00:00,0.9491,0.9497,0.9471,0.94785,6300399986.0
2008-12-19 02:30:00,0.94785,0.948,0.9446,0.94525,4395400004.0
2008-12-19 03:00:00,0.94535,0.94575,0.94315,0.944,3541700009.0
2008-12-19 03:30:00,0.944,0.94435,0.94235,0.9427,4589399998.0
2008-12-19 04:00:00,0.9428,0.9435,0.94145,0.9434,5341400014.0
2008-12-19 04:30:00,0.9434,0.9437,0.9418,0.9424,4959200015.0
2008-12-19 05:00:00,0.9424,0.9428,0.94175,0.94255,2050799991.0
2008-12-19 05:30:00,0.9425,0.94345,0.9418,0.942,2631199997.0
2008-12-19 06:00:00,0.942,0.94295,0.94145,0.94235,2748999997.0
2008-12-19 06:30:00,0.94235,0.94285,0.94181,0.9427,2162999993.0
2008-12-19 07:00:00,0.94275,0.944,0.9419,0.94265,6902200040.0
2008-12-19 07:30:00,0.9426,0.9432,0.9401,0.9412,6205999996.0
2008-12-19 08:00:00,0.94125,0.9418,0.9401,0.9401,2837200000.0
2008-12-19 08:30:00,0.9401,0.94365,0.9401,0.94275,4198799998.0
2008-12-19 09:00:00,0.94275,0.94595,0.9427,0.94535,6665400002.0
2008-12-19 09:30:00,0.9453,0.9457,0.943,0.94485,8185000000.0
2008-12-19 10:00:00,0.9448,0.94775,0.94465,0.94575,12368399998.0
2008-12-19 10:30:00,0.94565,0.94685,0.93555,0.936,11675200006.0
2008-12-19 11:00:00,0.936,0.9384,0.9329,0.93295,13261800011.0
2008-12-19 11:30:00,0.9329,0.9382,0.9328,0.9366,11666300000.0
2008-12-19 12:00:00,0.9366,0.93735,0.93335,0.9353,12592100000.0
2008-12-19 12:30:00,0.9353,0.9381,0.9331,0.9342,11745299996.0
2008-12-19 13:00:00,0.9342,0.9365,0.93055,0.93225,10597200001.0
2008-12-19 13:30:00,0.93225,0.9362,0.93195,0.9336,10160400001.0
2008-12-19 14:00:00,0.93355,0.93495,0.93275,0.9344,9541800000.0
2008-12-19 14:30:00,0.9344,0.93455,0.9329,0.93325,6879000000.0
2008-12-19 15:00:00,0.9332,0.9333,0.9284,0.9301,13115000001.0
2008-12-19 15:30:00,0.9302,0.93385,0.9281,0.9329,10761000000.0
2008-12-19 16:00:00,0.93225,0.93285,0.93035,0.93125,8628800000.0
2008-12-19 16:30:00,0.93125,0.9325,0.928,0.92865,10307999999.0
2008-12-19 17:00:00,0.92865,0.93065,0.9281,0.9297,10429200001.0
2008-12-19 17:30:00,0.9298,0.93395,0.9294,0.93375,11257400000.0
2008-12-19 18:00:00,0.9339,0.93455,0.93165,0.9343,12565600002.0
2008-12-19 18:30:00,0.93425,0.93515,0.93015,0.934,11201100000.0
2008-12-19 19:00:00,0.93405,0.93465,0.9312,0.9321,7763600000.0
2008-12-19 19:30:00,0.93205,0.93485,0.93015,0.9336,8425200000.0
2008-12-19 20:00:00,0.9336,0.93375,0.9311,0.93145,6873800000.0
2008-12-19 20:30:00,0.9315,0.9357,0.9315,0.9356,8667100000.0
2008-12-19 21:00:00,0.9356,0.93695,0.93285,0.93325,7441400000.0
2008-12-19 21:30:00,0.93325,0.9353,0.93315,0.9341,6284200000.0
2008-12-19 22:00:00,0.9341,0.93615,0.9341,0.9345,3723100000.0
2008-12-19 22:30:00,0.93445,0.9355,0.9322,0.93305,4621000001.0
2008-12-19 23:00:00,0.9332,0.93365,0.9321,0.93235,3217700000.0
2008-12-19 23:30:00,0.9323,0.93345,0.93075,0.9313,1925200000.0
2008-12-22 00:00:00,0.93164,0.93165,0.9301,0.9307,2105400006.0
2008-12-22 00:30:00,0.93075,0.93135,0.92965,0.9312,558000000.0
2008-12-22 01:00:00,0.93095,0.9315,0.9306,0.9314,1519800000.0
2008-12-22 01:30:00,0.9314,0.9334,0.9306,0.9333,1848800001.0
2008-12-22 02:00:00,0.9334,0.9357,0.9321,0.93555,5941800004.0
2008-12-22 02:30:00,0.9356,0.9375,0.935,0.93615,5448400001.0
2008-12-22 03:00:00,0.93615,0.9372,0.9349,0.9368,10378999962.0
2008-12-22 03:30:00,0.9368,0.93705,0.9359,0.936,1362200000.0
2008-12-22 04:00:00,0.93595,0.93605,0.9347,0.9349,4589399975.0
2008-12-22 04:30:00,0.9349,0.9376,0.93395,0.9363,1441399998.0
2008-12-22 05:00:00,0.9363,0.93795,0.936,0.9372,2586200006.0
2008-12-22 05:30:00,0.93715,0.9386,0.93695,0.9381,3042399992.0
2008-12-22 06:00:00,0.93815,0.93815,0.93625,0.93665,1811600000.0
2008-12-22 06:30:00,0.9367,0.9367,0.93465,0.9349,2397600003.0
2008-12-22 07:00:00,0.9349,0.937,0.93435,0.9368,3366400000.0
2008-12-22 07:30:00,0.93675,0.93905,0.9366,0.93815,4605700000.0
2008-12-22 08:00:00,0.9384,0.9387,0.93715,0.9386,4272300000.0
2008-12-22 08:30:00,0.9386,0.9391,0.9376,0.9383,3812600000.0
2008-12-22 09:00:00,0.93835,0.94025,0.9373,0.94025,6777999985.0
2008-12-22 09:30:00,0.94025,0.94315,0.9401,0.9425,10021199998.0
2008-12-22 10:00:00,0.9425,0.94335,0.94075,0.9415,9306600002.0
2008-12-22 10:30:00,0.9415,0.94605,0.9399,0.94475,10640400000.0
2008-12-22 11:00:00,0.9447,0.94725,0.94465,0.94695,10351400000.0
2008-12-22 11:30:00,0.94695,0.9484,0.9468,0.9472,10688200000.0
2008-12-22 12:00:00,0.94715,0.94775,0.94595,0.94665,9972500000.0
2008-12-22 12:30:00,0.94665,0.95235,0.9466,0.951,13380900005.0
2008-12-22 13:00:00,0.951,0.95165,0.94705,0.94715,10712099998.0
2008-12-22 13:30:00,0.9472,0.9472,0.94345,0.9447,10089900000.0
2008-12-22 14:00:00,0.9447,0.94575,0.9426,0.94535,10959400000.0
2008-12-22 14:30:00,0.94535,0.94575,0.94385,0.9448,8224200000.0
2008-12-22 15:00:00,0.9448,0.9454,0.94275,0.9435,7993400000.0
2008-12-22 15:30:00,0.94345,0.94435,0.94255,0.9439,9334400000.0
2008-12-22 16:00:00,0.9439,0.945,0.94315,0.94425,8333900001.0
2008-12-22 16:30:00,0.94425,0.9465,0.9441,0.94545,6117600000.0
2008-12-22 17:00:00,0.9454,0.94865,0.9448,0.947,7828899995.0
2008-12-22 17:30:00,0.94705,0.94805,0.94445,0.9452,7756800000.0
2008-12-22 18:00:00,0.94515,0.94775,0.94395,0.94505,9938300000.0
2008-12-22 18:30:00,0.94515,0.94545,0.94225,0.94235,8649700000.0
2008-12-22 19:00:00,0.94235,0.94285,0.94,0.94055,6501700000.0
2008-12-22 19:30:00,0.9406,0.94095,0.939,0.94045,7488600000.0
2008-12-22 20:00:00,0.94045,0.94065,0.9386,0.9398,5382400000.0
2008-12-22 20:30:00,0.93975,0.93985,0.9385,0.9387,4865300000.0
2008-12-22 21:00:00,0.93875,0.94,0.9386,0.9393,4953200000.0
2008-12-22 21:30:00,0.9393,0.9393,0.9385,0.9389,5437200000.0
2008-12-22 22:00:00,0.9389,0.9401,0.9386,0.93995,3151800000.0
2008-12-22 22:30:00,0.9399,0.94045,0.93925,0.94035,3072000000.0
2008-12-22 23:00:00,0.9403,0.9406,0.9391,0.9399,1753000000.0
2008-12-22 23:30:00,0.93985,0.9408,0.93905,0.93995,5352999993.0
2008-12-23 00:00:00,0.93995,0.94135,0.93928,0.9407,1219800000.0
2008-12-23 00:30:00,0.9408,0.94095,0.93965,0.94065,1969000031.0
2008-12-23 01:00:00,0.94075,0.94161,0.94025,0.9403,1165300000.0
2008-12-23 01:30:00,0.9403,0.94165,0.9403,0.94086,1222400000.0
2008-12-23 02:00:00,0.94075,0.94236,0.9405,0.94187,1542200000.0
2008-12-23 02:30:00,0.94186,0.94245,0.94133,0.94203,1190600000.0
2008-12-23 03:00:00,0.94192,0.94265,0.94135,0.9421,2106800000.0
2008-12-23 03:30:00,0.94215,0.94315,0.9417,0.9427,2414600000.0
2008-12-23 04:00:00,0.9428,0.94365,0.9425,0.9436,2944600000.0
2008-12-23 04:30:00,0.9436,0.94365,0.94245,0.94255,2421000000.0
2008-12-23 05:00:00,0.94255,0.94345,0.94225,0.9431,2075000000.0
2008-12-23 05:30:00,0.9431,0.9441,0.94285,0.94365,1613800000.0
2008-12-23 06:00:00,0.94365,0.94405,0.9429,0.94295,2802200011.0
2008-12-23 06:30:00,0.943,0.9431,0.9421,0.9425,2666200001.0
2008-12-23 07:00:00,0.94245,0.94385,0.94245,0.9433,1802000000.0
2008-12-23 07:30:00,0.9433,0.94455,0.9431,0.94425,1240000000.0
2008-12-23 08:00:00,0.94425,0.94465,0.9434,0.9437,2631800000.0
2008-12-23 08:30:00,0.9437,0.9444,0.9426,0.9435,2153600000.0
2008-12-23 09:00:00,0.9435,0.9442,0.9427,0.94345,1957800000.0
2008-12-23 09:30:00,0.94335,0.9457,0.94315,0.94445,4587400000.0
2008-12-23 10:00:00,0.94445,0.9446,0.9412,0.9416,4416800000.0
2008-12-23 10:30:00,0.94165,0.9418,0.9386,0.94025,5639400000.0
2008-12-23 11:00:00,0.9403,0.9432,0.9401,0.94285,4518799995.0
2008-12-23 11:30:00,0.94285,0.94425,0.9421,0.943,5356000000.0
2008-12-23 12:00:00,0.943,0.94565,0.94245,0.94535,4400800000.0
2008-12-23 12:30:00,0.94535,0.94745,0.9443,0.94745,4767900000.0
2008-12-23 13:00:00,0.94745,0.9478,0.94475,0.94555,4863099998.0
2008-12-23 13:30:00,0.9455,0.9472,0.9455,0.9465,3912300000.0
2008-12-23 14:00:00,0.94655,0.9466,0.9442,0.9452,4228799999.0
2008-12-23 14:30:00,0.9452,0.9452,0.94275,0.94285,5280700000.0
2008-12-23 15:00:00,0.9428,0.94455,0.94235,0.94445,5144600000.0
2008-12-23 15:30:00,0.9445,0.94505,0.94365,0.94375,4845800000.0
2008-12-23 16:00:00,0.94385,0.94415,0.9421,0.9425,6547900000.0
2008-12-23 16:30:00,0.9425,0.94445,0.942,0.94415,6016300000.0
2008-12-23 17:00:00,0.94415,0.94455,0.94365,0.9444,5154000000.0
2008-12-23 17:30:00,0.94445,0.949,0.944,0.9485,7811200000.0
2008-12-23 18:00:00,0.94845,0.9489,0.9471,0.9475,6503000000.0
2008-12-23 18:30:00,0.94755,0.9483,0.94555,0.9458,4676300000.0
2008-12-23 19:00:00,0.9458,0.94945,0.94545,0.94915,7879300000.0
2008-12-23 19:30:00,0.94915,0.9496,0.94875,0.94915,3971600000.0
2008-12-23 20:00:00,0.94915,0.9492,0.94775,0.9479,2755000000.0
2008-12-23 20:30:00,0.9479,0.94885,0.94705,0.94805,4415200000.0
2008-12-23 21:00:00,0.94805,0.94835,0.947,0.94755,2761800000.0
2008-12-23 21:30:00,0.94755,0.9485,0.9468,0.9476,3684800000.0
2008-12-23 22:00:00,0.94765,0.94775,0.94685,0.94745,2888800000.0
2008-12-23 22:30:00,0.94745,0.94775,0.9445,0.9455,4842200000.0
2008-12-23 23:00:00,0.9455,0.94625,0.9438,0.94515,3826699998.0
2008-12-23 23:30:00,0.9452,0.9467,0.9449,0.94535,3133200004.0
2008-12-24 00:00:00,0.94527,0.94547,0.94416,0.945,1868800030.0
2008-12-24 00:30:00,0.94525,0.946,0.94455,0.94525,1680500030.0
2008-12-24 01:00:00,0.94525,0.94625,0.9451,0.94585,1029400000.0
2008-12-24 01:30:00,0.9458,0.94635,0.9448,0.94495,1430600000.0
2008-12-24 02:00:00,0.94495,0.9456,0.9448,0.94501,1642900000.0
2008-12-24 02:30:00,0.94525,0.9458,0.94435,0.9455,2424199998.0
2008-12-24 03:00:00,0.94555,0.9459,0.9448,0.94535,2924999993.0
2008-12-24 03:30:00,0.94535,0.94635,0.94495,0.94515,3195600000.0
2008-12-24 04:00:00,0.9451,0.94585,0.9449,0.9455,2157600000.0
2008-12-24 04:30:00,0.9455,0.94575,0.94425,0.9445,1507100015.0
2008-12-24 05:00:00,0.9445,0.9453,0.94202,0.94479,1920400000.0
2008-12-24 05:30:00,0.94492,0.945,0.94385,0.9443,1697600000.0
2008-12-24 06:00:00,0.9443,0.94465,0.9439,0.94405,1241000000.0
2008-12-24 06:30:00,0.9441,0.9447,0.94365,0.94405,651600000.0
2008-12-24 07:00:00,0.94405,0.94565,0.94395,0.94555,1968000000.0
2008-12-24 07:30:00,0.9454,0.9456,0.9449,0.945,4755199790.0
2008-12-24 08:00:00,0.945,0.94555,0.94345,0.944,2545899965.0
2008-12-24 08:30:00,0.944,0.9443,0.94332,0.9443,1662600000.0
2008-12-24 09:00:00,0.9443,0.94595,0.94405,0.9441,1473700000.0
2008-12-24 09:30:00,0.9441,0.94595,0.94365,0.9442,2560000000.0
2008-12-24 10:00:00,0.9442,0.9483,0.9436,0.94795,3579500000.0
2008-12-24 10:30:00,0.9478,0.94965,0.94645,0.9495,2373400000.0
2008-12-24 11:00:00,0.9495,0.9507,0.94745,0.94925,4117800000.0
2008-12-24 11:30:00,0.9494,0.94995,0.9458,0.9473,3796200000.0
2008-12-24 12:00:00,0.94735,0.9524,0.9464,0.95185,4212600000.0
2008-12-24 12:30:00,0.9519,0.95335,0.94955,0.95075,4090000000.0
2008-12-24 13:00:00,0.9508,0.9527,0.9497,0.9512,4598299996.0
2008-12-24 13:30:00,0.95125,0.95165,0.9473,0.9492,4351599999.0
2008-12-24 14:00:00,0.9493,0.9507,0.94845,0.94915,3535800000.0
2008-12-24 14:30:00,0.94915,0.95235,0.949,0.9495,3044000000.0
2008-12-24 15:00:00,0.9495,0.9513,0.9472,0.94755,3972500000.0
2008-12-24 15:30:00,0.94755,0.94895,0.9468,0.9488,3363400000.0
2008-12-24 16:00:00,0.9488,0.95055,0.94815,0.94875,5382000000.0
2008-12-24 16:30:00,0.9488,0.94955,0.94735,0.94955,4581500000.0
2008-12-24 17:00:00,0.94955,0.9505,0.94855,0.9495,2951800000.0
2008-12-24 17:30:00,0.94945,0.9501,0.9469,0.94985,2692600000.0
2008-12-24 18:00:00,0.94995,0.95335,0.9492,0.95295,2391800000.0
2008-12-24 18:30:00,0.9529,0.95375,0.95045,0.9517,2827600000.0
2008-12-24 19:00:00,0.95165,0.95205,0.95055,0.9512,2874400000.0
2008-12-24 19:30:00,0.9513,0.95135,0.9495,0.95115,4287300000.0
2008-12-24 20:00:00,0.95125,0.9515,0.94935,0.94995,1812200000.0
2008-12-24 20:30:00,0.94995,0.9512,0.9498,0.95056,2295600000.0
2008-12-24 21:00:00,0.9509,0.9522,0.95033,0.9517,871900000.0
2008-12-24 21:30:00,0.95165,0.9519,0.949,0.9496,905500000.0
2008-12-24 22:00:00,0.9496,0.9496,0.94755,0.948,726600000.0
2008-12-24 22:30:00,0.9478,0.94845,0.9472,0.9481,781600000.0
2008-12-24 23:00:00,0.94815,0.95005,0.94787,0.94965,1381700000.0
2008-12-24 23:30:00,0.9497,0.95124,0.94965,0.9501,1520600000.0
2008-12-25 00:00:00,0.9503,0.95079,0.94859,0.94864,2295800000.0
2008-12-25 00:30:00,0.95012,0.95128,0.94949,0.95128,2025200000.0
2008-12-25 01:00:00,0.95067,0.95108,0.94959,0.94995,877800000.0
2008-12-25 01:30:00,0.95006,0.95068,0.94955,0.95068,435200000.0
2008-12-25 02:00:00,0.95065,0.95106,0.94887,0.94898,1832500003.0
2008-12-25 02:30:00,0.94951,0.94974,0.94742,0.94776,1277000002.0
2008-12-25 03:00:00,0.94803,0.94914,0.94739,0.94838,1026199999.0
2008-12-25 03:30:00,0.94863,0.94905,0.94743,0.94888,985299999.0
2008-12-25 04:00:00,0.94867,0.95069,0.94843,0.94984,2444600002.0
2008-12-25 04:30:00,0.95005,0.95135,0.9497,0.95132,2773500000.0
2008-12-25 05:00:00,0.95001,0.95093,0.94891,0.94936,4773600001.0
2008-12-25 05:30:00,0.94938,0.95108,0.94901,0.94975,2895200003.0
2008-12-25 06:00:00,0.95008,0.95095,0.94924,0.95037,3077000002.0
2008-12-25 06:30:00,0.95069,0.95092,0.94996,0.95043,2407300003.0
2008-12-25 07:00:00,0.95072,0.95108,0.95012,0.95071,3611200002.0
2008-12-25 07:30:00,0.95103,0.95138,0.94883,0.94928,2199399999.0
2008-12-25 08:00:00,0.94891,0.95142,0.94886,0.95076,3413100000.0
2008-12-25 08:30:00,0.9513,0.9514,0.9498,0.94995,6954200003.0
2008-12-25 09:00:00,0.95021,0.95184,0.94938,0.95132,5138699999.0
2008-12-25 09:30:00,0.95137,0.95167,0.95075,0.95084,7185700008.0
2008-12-25 10:00:00,0.951,0.95142,0.94854,0.9498,8445700009.0
2008-12-25 10:30:00,0.95112,0.95143,0.94938,0.9501,4833799999.0
2008-12-25 11:00:00,0.95131,0.95141,0.94957,0.95028,5784400002.0
2008-12-25 11:30:00,0.95092,0.95117,0.94942,0.9497,6318400000.0
2008-12-25 12:00:00,0.95069,0.95084,0.94892,0.94931,6063000000.0
2008-12-25 12:30:00,0.94928,0.94956,0.94903,0.94924,5523800002.0
2008-12-25 13:00:00,0.9492,0.95016,0.94887,0.9489,5696400001.0
2008-12-25 13:30:00,0.94901,0.94953,0.94857,0.94897,4642000000.0
2008-12-25 14:00:00,0.94909,0.94935,0.94852,0.94852,4106500000.0
2008-12-25 14:30:00,0.94891,0.95378,0.94891,0.95284,4945300001.0
2008-12-25 15:00:00,0.95242,0.95335,0.95215,0.95305,5023800002.0
2008-12-25 15:30:00,0.9523,0.95597,0.95191,0.95587,4959700001.0
2008-12-25 16:00:00,0.9559,0.95691,0.95495,0.95509,5747500000.0
2008-12-25 16:30:00,0.95555,0.95592,0.95517,0.95531,4750500001.0
2008-12-25 17:00:00,0.95561,0.95615,0.95547,0.95581,6211900002.0
2008-12-25 17:30:00,0.9561,0.95689,0.95578,0.95648,5085000000.0
2008-12-25 18:00:00,0.95685,0.95729,0.95635,0.9568,5007900009.0
2008-12-25 18:30:00,0.95731,0.95777,0.95677,0.95756,2817600002.0
2008-12-25 19:00:00,0.95754,0.9584,0.95717,0.95835,2458100000.0
2008-12-25 19:30:00,0.95858,0.95868,0.9578,0.9583,2655000002.0
2008-12-25 20:00:00,0.95852,0.95893,0.95788,0.95823,1243400001.0
2008-12-25 20:30:00,0.95827,0.95852,0.95798,0.95831,1831000001.0
2008-12-25 21:00:00,0.95835,0.95842,0.95798,0.95812,1910600000.0
2008-12-25 21:30:00,0.9582,0.95834,0.92335,0.93665,1738100003.0
2008-12-25 22:00:00,0.92373,0.93565,0.92195,0.92215,1709200002.0
2008-12-25 22:30:00,0.92217,0.92243,0.92168,0.92212,2220000000.0
2008-12-25 23:00:00,0.92213,0.92241,0.92203,0.9222,2156000003.0
2008-12-25 23:30:00,0.92231,0.92317,0.92092,0.92305,2395800000.0
2008-12-26 00:00:00,0.92294,0.95305,0.92132,0.9489,1876199999.0
2008-12-26 00:30:00,0.9483,0.95064,0.9483,0.9499,1376200000.0
2008-12-26 01:00:00,0.95054,0.95075,0.9498,0.95067,1194200000.0
2008-12-26 01:30:00,0.95,0.95105,0.9485,0.9495,543800000.0
2008-12-26 02:00:00,0.9495,0.9508,0.9486,0.9506,720400000.0
2008-12-26 02:30:00,0.95065,0.95105,0.9492,0.9504,1600999998.0
2008-12-26 03:00:00,0.95015,0.9512,0.9493,0.94995,1288200014.0
2008-12-26 03:30:00,0.95005,0.9508,0.94955,0.95055,1176000000.0
2008-12-26 04:00:00,0.95074,0.95092,0.9502,0.9503,856000001.0
2008-12-26 04:30:00,0.9503,0.95036,0.94931,0.95015,1512300014.0
2008-12-26 05:00:00,0.9503,0.95205,0.9492,0.9515,1690000000.0
2008-12-26 05:30:00,0.95155,0.9528,0.94985,0.95015,2591100000.0
2008-12-26 06:00:00,0.95025,0.95065,0.94954,0.94986,1837200000.0
2008-12-26 06:30:00,0.9501,0.95035,0.94855,0.95004,2379600000.0
2008-12-26 07:00:00,0.9501,0.95125,0.94957,0.95125,1650400000.0
2008-12-26 07:30:00,0.9512,0.95185,0.951,0.95185,1383400029.0
2008-12-26 08:00:00,0.95185,0.95185,0.95078,0.951,5645000162.0
2008-12-26 08:30:00,0.951,0.95335,0.94985,0.95025,3670600049.0
2008-12-26 09:00:00,0.9503,0.95185,0.95025,0.9516,1685000000.0
2008-12-26 09:30:00,0.9516,0.95265,0.9512,0.9516,1747399998.0
2008-12-26 10:00:00,0.9516,0.95415,0.9515,0.95275,1767100000.0
2008-12-26 10:30:00,0.9528,0.9545,0.9527,0.9544,2519700004.0
2008-12-26 11:00:00,0.95405,0.95467,0.95335,0.95395,1299700000.0
2008-12-26 11:30:00,0.95395,0.95415,0.9538,0.95398,827800000.0
2008-12-26 12:00:00,0.954,0.9545,0.95375,0.95435,722800000.0
2008-12-26 12:30:00,0.95435,0.95455,0.9503,0.95385,2023500000.0
2008-12-26 13:00:00,0.9539,0.955,0.9533,0.9546,2151600000.0
2008-12-26 13:30:00,0.95465,0.9567,0.95435,0.95625,1703600000.0
2008-12-26 14:00:00,0.95625,0.95625,0.95559,0.9559,1334800000.0
2008-12-26 14:30:00,0.9559,0.956,0.9553,0.956,1484800000.0
2008-12-26 15:00:00,0.956,0.9561,0.9542,0.95575,3997200000.0
2008-12-26 15:30:00,0.95575,0.95735,0.955,0.9569,3353100000.0
2008-12-26 16:00:00,0.95695,0.95785,0.95625,0.95635,3865800000.0
2008-12-26 16:30:00,0.95625,0.9563,0.9547,0.95545,3533400000.0
2008-12-26 17:00:00,0.9555,0.9555,0.9548,0.9553,2307000000.0
2008-12-26 17:30:00,0.95535,0.9559,0.9544,0.95535,2813200000.0
2008-12-26 18:00:00,0.95545,0.9569,0.95535,0.9567,2775000000.0
2008-12-26 18:30:00,0.95665,0.95675,0.9558,0.9566,1062000000.0
2008-12-26 19:00:00,0.9566,0.9579,0.9565,0.9574,2328800000.0
2008-12-26 19:30:00,0.9574,0.95825,0.9568,0.958,1556000000.0
2008-12-26 20:00:00,0.958,0.95915,0.9578,0.95845,2460400000.0
2008-12-26 20:30:00,0.95845,0.9587,0.957,0.95705,1425000000.0
2008-12-26 21:00:00,0.95705,0.95825,0.95667,0.9577,1292000000.0
2008-12-26 21:30:00,0.9577,0.9587,0.9567,0.958,2216200000.0
2008-12-26 22:00:00,0.958,0.95835,0.95724,0.9575,2109200000.0
2008-12-26 22:30:00,0.9575,0.95955,0.95645,0.95925,1789400000.0
2008-12-26 23:00:00,0.9592,0.9613,0.95905,0.96115,2042400000.0
2008-12-26 23:30:00,0.96115,0.9618,0.95955,0.96115,1908800000.0
2008-12-29 00:00:00,0.95886,0.96,0.95845,0.9595,1183600000.0
2008-12-29 00:30:00,0.9595,0.96015,0.95925,0.9599,830800000.0
2008-12-29 01:00:00,0.9599,0.96245,0.95943,0.9612,1961000001.0
2008-12-29 01:30:00,0.9612,0.9623,0.961,0.9619,1444700000.0
2008-12-29 02:00:00,0.9619,0.9619,0.9599,0.95995,3218000006.0
2008-12-29 02:30:00,0.95995,0.9612,0.95985,0.96075,5222299993.0
2008-12-29 03:00:00,0.9607,0.9615,0.96035,0.9609,5156799992.0
2008-12-29 03:30:00,0.9609,0.962,0.96035,0.9616,7959599981.0
2008-12-29 04:00:00,0.9616,0.9625,0.96135,0.96195,2792600010.0
2008-12-29 04:30:00,0.96195,0.9627,0.9616,0.96235,8327799783.0
2008-12-29 05:00:00,0.9624,0.9633,0.9624,0.963,2275200000.0
2008-12-29 05:30:00,0.96305,0.96355,0.96215,0.9629,2066000003.0
2008-12-29 06:00:00,0.9629,0.96355,0.96273,0.9629,2211800000.0
2008-12-29 06:30:00,0.9629,0.9661,0.9629,0.96565,3214000003.0
2008-12-29 07:00:00,0.9656,0.96565,0.96395,0.9649,3253400000.0
2008-12-29 07:30:00,0.96495,0.96545,0.9633,0.9646,5170400010.0
2008-12-29 08:00:00,0.9646,0.96655,0.96405,0.96465,5271700013.0
2008-12-29 08:30:00,0.96475,0.9655,0.96382,0.96545,3600200009.0
2008-12-29 09:00:00,0.96545,0.9681,0.96505,0.96615,3206800012.0
2008-12-29 09:30:00,0.9662,0.9671,0.96385,0.9662,7348900001.0
2008-12-29 10:00:00,0.96625,0.9674,0.9648,0.96735,9961399996.0
2008-12-29 10:30:00,0.9674,0.96975,0.96675,0.96885,8199400002.0
2008-12-29 11:00:00,0.9689,0.97165,0.96785,0.97075,6237799997.0
2008-12-29 11:30:00,0.97075,0.97235,0.9706,0.9717,6508599999.0
2008-12-29 12:00:00,0.9717,0.97485,0.97135,0.974,7491400002.0
2008-12-29 12:30:00,0.974,0.97755,0.97395,0.9767,8463763502.0
2008-12-29 13:00:00,0.9767,0.97775,0.97595,0.9772,7031000001.0
2008-12-29 13:30:00,0.9772,0.97955,0.97655,0.97745,7904800000.0
2008-12-29 14:00:00,0.97745,0.9776,0.97625,0.9768,6048700001.0
2008-12-29 14:30:00,0.97695,0.9786,0.9754,0.97665,10004599999.0
2008-12-29 15:00:00,0.97665,0.9793,0.97625,0.97765,13752400000.0
2008-12-29 15:30:00,0.97765,0.9797,0.9774,0.97895,10556200000.0
2008-12-29 16:00:00,0.97895,0.97985,0.9771,0.97825,10175587000.0
2008-12-29 16:30:00,0.9783,0.97915,0.976,0.9764,10234899998.0
2008-12-29 17:00:00,0.9764,0.97885,0.97555,0.9767,11032999995.0
2008-12-29 17:30:00,0.9767,0.97805,0.97605,0.97765,11680400000.0
2008-12-29 18:00:00,0.9776,0.97785,0.97545,0.9757,9556880502.0
2008-12-29 18:30:00,0.9757,0.9764,0.9745,0.9754,8959600001.0
2008-12-29 19:00:00,0.9754,0.9756,0.9739,0.97465,5838199997.0
2008-12-29 19:30:00,0.97465,0.9748,0.9736,0.9739,4615400000.0
2008-12-29 20:00:00,0.9739,0.97495,0.972,0.97305,7788800000.0
2008-12-29 20:30:00,0.97305,0.9732,0.9692,0.97145,8891780000.0
2008-12-29 21:00:00,0.97135,0.9716,0.9682,0.9686,10541400000.0
2008-12-29 21:30:00,0.9686,0.9688,0.9659,0.96805,8631200000.0
2008-12-29 22:00:00,0.96805,0.96925,0.96555,0.9657,7371200000.0
2008-12-29 22:30:00,0.9657,0.96575,0.96225,0.964,7767100002.0
2008-12-29 23:00:00,0.964,0.96635,0.9634,0.9663,4203693499.0
2008-12-29 23:30:00,0.96625,0.9683,0.9653,0.96735,5318799994.0
2008-12-30 00:00:00,0.96704,0.9688,0.96512,0.96815,998500000.0
2008-12-30 00:30:00,0.9681,0.9694,0.96725,0.96755,917000000.0
2008-12-30 01:00:00,0.9676,0.97035,0.9666,0.97035,2670800000.0
2008-12-30 01:30:00,0.9702,0.97095,0.9684,0.9696,2370287000.0
2008-12-30 02:00:00,0.9697,0.9712,0.9685,0.9705,2761200000.0
2008-12-30 02:30:00,0.9705,0.97255,0.96995,0.971,2842600000.0
2008-12-30 03:00:00,0.97095,0.9718,0.96955,0.9705,1952800000.0
2008-12-30 03:30:00,0.9705,0.97215,0.9701,0.97115,3418600000.0
2008-12-30 04:00:00,0.9712,0.9727,0.971,0.97195,1667500000.0
2008-12-30 04:30:00,0.972,0.97265,0.9713,0.9723,893600000.0
2008-12-30 05:00:00,0.9723,0.973,0.97185,0.9719,1206400000.0
2008-12-30 05:30:00,0.9719,0.9725,0.9715,0.972,1567200000.0
2008-12-30 06:00:00,0.972,0.9723,0.97135,0.97208,1489399995.0
2008-12-30 06:30:00,0.9723,0.9725,0.9711,0.9711,1254000000.0
2008-12-30 07:00:00,0.9718,0.9723,0.9712,0.9713,811000000.0
2008-12-30 07:30:00,0.9713,0.97175,0.97085,0.9712,2213600000.0
2008-12-30 08:00:00,0.97135,0.9718,0.96995,0.9706,3916999998.0
2008-12-30 08:30:00,0.9706,0.9707,0.9672,0.9684,5041800000.0
2008-12-30 09:00:00,0.9684,0.9705,0.9675,0.9696,2268999998.0
2008-12-30 09:30:00,0.9696,0.97345,0.9688,0.97195,4104300000.0
2008-12-30 10:00:00,0.972,0.97305,0.9714,0.9721,3736000000.0
2008-12-30 10:30:00,0.97215,0.9762,0.97135,0.9747,6835800002.0
2008-12-30 11:00:00,0.97475,0.9782,0.97475,0.9771,6281400000.0
2008-12-30 11:30:00,0.9771,0.9786,0.97625,0.9769,6126493497.0
2008-12-30 12:00:00,0.97695,0.9784,0.9768,0.9779,3259200000.0
2008-12-30 12:30:00,0.9779,0.97885,0.97635,0.97635,4090293501.0
2008-12-30 13:00:00,0.97635,0.97635,0.9742,0.97555,4275100000.0
2008-12-30 13:30:00,0.97555,0.9778,0.9754,0.97745,3098400000.0
2008-12-30 14:00:00,0.9774,0.9776,0.97595,0.9768,2908900000.0
2008-12-30 14:30:00,0.9768,0.9781,0.97405,0.9748,4150600000.0
2008-12-30 15:00:00,0.9748,0.9773,0.97325,0.9766,5394700000.0
2008-12-30 15:30:00,0.9766,0.9788,0.97625,0.97875,5023499999.0
2008-12-30 16:00:00,0.9787,0.9799,0.9777,0.97835,4303600000.0
2008-12-30 16:30:00,0.97835,0.97855,0.97395,0.9762,4381700000.0
2008-12-30 17:00:00,0.9762,0.97785,0.97535,0.97695,5337800000.0
2008-12-30 17:30:00,0.97685,0.9803,0.9768,0.98005,5411900001.0
2008-12-30 18:00:00,0.9801,0.9802,0.97835,0.9796,6135400000.0
2008-12-30 18:30:00,0.9796,0.97965,0.97775,0.9783,4456500000.0
2008-12-30 19:00:00,0.9783,0.97945,0.97795,0.9788,6548300000.0
2008-12-30 19:30:00,0.9788,0.9794,0.97755,0.97925,5493700000.0
2008-12-30 20:00:00,0.97925,0.9795,0.9774,0.9786,5148400000.0
2008-12-30 20:30:00,0.9786,0.9787,0.97755,0.97815,4355400000.0
2008-12-30 21:00:00,0.9781,0.97905,0.97745,0.9788,4503600000.0
2008-12-30 21:30:00,0.9788,0.9798,0.9776,0.97765,5293800000.0
2008-12-30 22:00:00,0.97765,0.9777,0.97595,0.97605,3687000000.0
2008-12-30 22:30:00,0.97605,0.97615,0.97475,0.9748,4162000000.0
2008-12-30 23:00:00,0.9748,0.97615,0.97428,0.9761,2416400000.0
2008-12-30 23:30:00,0.9761,0.97655,0.9754,0.9755,1714400000.0
2008-12-31 00:00:00,0.97526,0.97815,0.97433,0.97755,1442400000.0
2008-12-31 00:30:00,0.97755,0.97755,0.97635,0.9773,698000000.0
2008-12-31 01:00:00,0.9773,0.9782,0.97663,0.9771,1431200000.0
2008-12-31 01:30:00,0.97705,0.9785,0.9764,0.9773,1133800000.0
2008-12-31 02:00:00,0.97725,0.9782,0.97705,0.97758,1144800000.0
2008-12-31 02:30:00,0.9779,0.9783,0.97713,0.97751,1169400000.0
2008-12-31 03:00:00,0.9779,0.97795,0.9766,0.97735,1334399999.0
2008-12-31 03:30:00,0.9774,0.97785,0.97695,0.9771,1133000000.0
2008-12-31 04:00:00,0.9771,0.9771,0.97419,0.9765,1214000000.0
2008-12-31 04:30:00,0.97645,0.9765,0.9748,0.97505,2843400000.0
2008-12-31 05:00:00,0.9751,0.9762,0.97495,0.97565,2536800000.0
2008-12-31 05:30:00,0.9758,0.9762,0.97475,0.9754,1740600000.0
2008-12-31 06:00:00,0.9754,0.9758,0.9746,0.9754,2255200000.0
2008-12-31 06:30:00,0.97548,0.97585,0.97448,0.97454,1205600000.0
2008-12-31 07:00:00,0.97475,0.97525,0.97453,0.97525,1341600000.0
2008-12-31 07:30:00,0.97525,0.97567,0.9739,0.97405,1312100000.0
2008-12-31 08:00:00,0.9743,0.9747,0.97405,0.9747,1198600000.0
2008-12-31 08:30:00,0.9744,0.9775,0.97425,0.9765,2853000000.0
2008-12-31 09:00:00,0.9765,0.9774,0.9746,0.97505,1833300000.0
2008-12-31 09:30:00,0.97505,0.97575,0.97405,0.9756,2509000000.0
2008-12-31 10:00:00,0.9756,0.97575,0.97295,0.9748,3512799984.0
2008-12-31 10:30:00,0.97455,0.9749,0.97395,0.97485,2426800000.0
2008-12-31 11:00:00,0.97485,0.97525,0.9729,0.97385,5603400003.0
2008-12-31 11:30:00,0.97385,0.9741,0.9721,0.97235,4302700001.0
2008-12-31 12:00:00,0.9724,0.9724,0.9686,0.97085,5292200000.0
2008-12-31 12:30:00,0.9707,0.97105,0.9676,0.9677,5396600004.0
2008-12-31 13:00:00,0.9677,0.9677,0.9652,0.9655,6054999995.0
2008-12-31 13:30:00,0.9655,0.9657,0.9585,0.95885,6979500001.0
2008-12-31 14:00:00,0.9589,0.96085,0.95545,0.95555,7693300003.0
2008-12-31 14:30:00,0.95555,0.95765,0.9541,0.95655,7927800000.0
2008-12-31 15:00:00,0.95655,0.95665,0.9475,0.94775,10929146500.0
2008-12-31 15:30:00,0.94775,0.95295,0.94765,0.9522,6517600003.0
2008-12-31 16:00:00,0.9523,0.95625,0.95025,0.95625,8017800000.0
2008-12-31 16:30:00,0.95625,0.95675,0.95445,0.955,6189600000.0
2008-12-31 17:00:00,0.95505,0.95515,0.95065,0.95175,7171700000.0
2008-12-31 17:30:00,0.9518,0.967,0.95135,0.9668,9261200002.0
2008-12-31 18:00:00,0.9668,0.96795,0.9576,0.959,8338500003.0
2008-12-31 18:30:00,0.95905,0.95965,0.95215,0.95215,5571000001.0
2008-12-31 19:00:00,0.95215,0.95515,0.94945,0.95075,5715400000.0
2008-12-31 19:30:00,0.95075,0.9575,0.95005,0.95675,5548700000.0
2008-12-31 20:00:00,0.95675,0.95825,0.9561,0.95675,3799000000.0
2008-12-31 20:30:00,0.95675,0.9586,0.956,0.95825,3231000000.0
2008-12-31 21:00:00,0.95825,0.9605,0.95735,0.96045,3719800000.0
2008-12-31 21:30:00,0.9605,0.9612,0.9525,0.95795,5881199998.0
2008-12-31 22:00:00,0.958,0.95893,0.95559,0.95694,1405800000.0
2008-12-31 22:30:00,0.95708,0.95793,0.95644,0.95686,1111400000.0
2008-12-31 23:00:00,0.95688,0.95788,0.95498,0.95663,1618400000.0
2008-12-31 23:30:00,0.95631,0.95667,0.95353,0.95455,1960300000.0
2009-01-01 00:00:00,0.95473,0.95784,0.9536,0.95773,2644500000.0
2009-01-01 00:30:00,0.95766,0.95794,0.95686,0.9574,2511200000.0
2009-01-01 01:00:00,0.95747,0.95801,0.95683,0.95755,2947200000.0
2009-01-01 01:30:00,0.95379,0.95659,0.95335,0.9538,2654600000.0
2009-01-01 02:00:00,0.95365,0.95484,0.95335,0.95462,1367693500.0
2009-01-01 02:30:00,0.95473,0.95501,0.95458,0.95467,1099200000.0
2009-01-01 03:00:00,0.9547,0.95501,0.95459,0.95471,579800000.0
2009-01-01 03:30:00,0.95486,0.955,0.95454,0.95485,1247100000.0
2009-01-01 04:00:00,0.95495,0.95495,0.95359,0.95452,1546800000.0
2009-01-01 04:30:00,0.95386,0.95407,0.95365,0.95385,1758700000.0
2009-01-01 05:00:00,0.95386,0.9541,0.95354,0.95382,2843800001.0
2009-01-01 05:30:00,0.95388,0.9541,0.95364,0.95383,2794300000.0
2009-01-01 06:00:00,0.95391,0.95418,0.9535,0.95393,4043700000.0
2009-01-01 06:30:00,0.95381,0.95417,0.95354,0.95373,3193199998.0
2009-01-01 07:00:00,0.95388,0.95625,0.95371,0.95585,3219400000.0
2009-01-01 07:30:00,0.95603,0.95616,0.95553,0.95602,3738600000.0
2009-01-01 08:00:00,0.95605,0.95667,0.95584,0.95667,3666600000.0
2009-01-01 08:30:00,0.956,0.95632,0.95585,0.95616,4528800000.0
2009-01-01 09:00:00,0.95603,0.95627,0.955,0.95502,4925299999.0
2009-01-01 09:30:00,0.955,0.95525,0.95497,0.95509,6539299999.0
2009-01-01 10:00:00,0.95499,0.95699,0.95499,0.95654,5346699998.0
2009-01-01 10:30:00,0.95688,0.95732,0.95631,0.95685,4752400000.0
2009-01-01 11:00:00,0.95732,0.95786,0.95692,0.95748,4968293498.0
2009-01-01 11:30:00,0.95785,0.95841,0.95718,0.95813,5818100000.0
2009-01-01 12:00:00,0.95845,0.95868,0.95791,0.95838,5811100000.0
2009-01-01 12:30:00,0.95861,0.95968,0.95683,0.95968,6008900000.0
2009-01-01 13:00:00,0.95942,0.96002,0.95899,0.95998,4968800000.0
2009-01-01 13:30:00,0.95992,0.96063,0.95948,0.96018,4370400000.0
2009-01-01 14:00:00,0.96056,0.96157,0.96033,0.96117,4450700000.0
2009-01-01 14:30:00,0.96161,0.9627,0.96127,0.96265,4975693500.0
2009-01-01 15:00:00,0.96267,0.96284,0.96238,0.96252,4400700000.0
2009-01-01 15:30:00,0.9626,0.96284,0.96239,0.96277,4606500000.0
2009-01-01 16:00:00,0.96281,0.96281,0.9625,0.96263,5630399999.0
2009-01-01 16:30:00,0.9626,0.96288,0.96248,0.96264,5804100000.0
2009-01-01 17:00:00,0.96258,0.96284,0.96247,0.96277,5831599999.0
2009-01-01 17:30:00,0.96273,0.9628,0.96251,0.96264,4191900000.0
2009-01-01 18:00:00,0.96259,0.96282,0.96248,0.9627,5228600002.0
2009-01-01 18:30:00,0.96263,0.96283,0.96243,0.96256,3971899999.0
2009-01-01 19:00:00,0.96255,0.96288,0.96224,0.96263,3825800000.0
2009-01-01 19:30:00,0.96252,0.96367,0.95571,0.95846,3698300000.0
2009-01-01 20:00:00,0.95576,0.95731,0.95529,0.95544,1675200000.0
2009-01-01 20:30:00,0.95568,0.95762,0.95486,0.95637,954200000.0
2009-01-01 21:00:00,0.95585,0.95805,0.9543,0.95795,1221000000.0
2009-01-01 21:30:00,0.95757,0.95765,0.95581,0.956,1291800000.0
2009-01-01 22:00:00,0.95615,0.95837,0.95615,0.95794,1698800000.0
2009-01-01 22:30:00,0.95693,0.95886,0.95402,0.95803,1348400000.0
2009-01-01 23:00:00,0.95776,0.95859,0.95614,0.9563,1830200000.0
2009-01-01 23:30:00,0.95759,0.9576,0.95506,0.95615,2334800000.0
2009-01-02 00:00:00,0.95568,0.95644,0.9483,0.949,1529400000.0
2009-01-02 00:30:00,0.949,0.9507,0.94575,0.9496,1634000000.0
2009-01-02 01:00:00,0.9497,0.95005,0.94815,0.94875,1441000000.0
2009-01-02 01:30:00,0.94885,0.95095,0.9486,0.95015,797000000.0
2009-01-02 02:00:00,0.9501,0.9512,0.94905,0.9493,1611800000.0
2009-01-02 02:30:00,0.9495,0.95055,0.9487,0.94985,2953600000.0
2009-01-02 03:00:00,0.94985,0.95065,0.94855,0.95045,5050999954.0
2009-01-02 03:30:00,0.95035,0.9504,0.94865,0.9501,4605800072.0
2009-01-02 04:00:00,0.9501,0.95315,0.949,0.9523,1571200000.0
2009-01-02 04:30:00,0.95255,0.95285,0.9481,0.949,3276300001.0
2009-01-02 05:00:00,0.949,0.949,0.94545,0.94705,3386200000.0
2009-01-02 05:30:00,0.947,0.94815,0.945,0.948,2400500008.0
2009-01-02 06:00:00,0.948,0.9484,0.94555,0.9474,3893199980.0
2009-01-02 06:30:00,0.9474,0.94825,0.94555,0.9474,2723399989.0
2009-01-02 07:00:00,0.94715,0.94835,0.94545,0.9455,1473600000.0
2009-01-02 07:30:00,0.94545,0.9464,0.94345,0.9446,2965199998.0
2009-01-02 08:00:00,0.9446,0.94715,0.94455,0.94625,1889600000.0
2009-01-02 08:30:00,0.94625,0.9476,0.9441,0.9476,3233100019.0
2009-01-02 09:00:00,0.9476,0.9512,0.94505,0.95095,3056500000.0
2009-01-02 09:30:00,0.95095,0.9544,0.9509,0.95305,5086400006.0
2009-01-02 10:00:00,0.95305,0.9576,0.95245,0.95695,4546100001.0
2009-01-02 10:30:00,0.95715,0.95755,0.9551,0.95575,4614400000.0
2009-01-02 11:00:00,0.9557,0.9572,0.9544,0.9572,4633700001.0
2009-01-02 11:30:00,0.95705,0.96,0.9566,0.9573,3301800000.0
2009-01-02 12:00:00,0.95745,0.9591,0.9569,0.9586,2714800000.0
2009-01-02 12:30:00,0.9586,0.96085,0.9585,0.95995,2940500013.0
2009-01-02 13:00:00,0.95995,0.9628,0.95995,0.9623,3627800000.0
2009-01-02 13:30:00,0.9623,0.96475,0.9608,0.9614,4085300000.0
2009-01-02 14:00:00,0.9614,0.9646,0.95895,0.9632,6130199996.0
2009-01-02 14:30:00,0.9632,0.96415,0.96175,0.96295,5193000000.0
2009-01-02 15:00:00,0.96315,0.96395,0.9597,0.9609,5956400001.0
2009-01-02 15:30:00,0.9609,0.96175,0.9589,0.9617,5202400000.0
2009-01-02 16:00:00,0.9617,0.9618,0.95815,0.95875,5643100000.0
2009-01-02 16:30:00,0.95875,0.9602,0.9581,0.9582,5406000000.0
2009-01-02 17:00:00,0.95815,0.963,0.95735,0.96225,7141400002.0
2009-01-02 17:30:00,0.96225,0.96305,0.96085,0.96085,5164000000.0
2009-01-02 18:00:00,0.9607,0.9615,0.95905,0.95995,5887700001.0
2009-01-02 18:30:00,0.95995,0.9624,0.95955,0.96025,6134500000.0
2009-01-02 19:00:00,0.9602,0.96135,0.9598,0.9605,6822900001.0
2009-01-02 19:30:00,0.9605,0.96115,0.9597,0.96005,4853600000.0
2009-01-02 20:00:00,0.96,0.96075,0.9585,0.96075,6642400000.0
2009-01-02 20:30:00,0.9608,0.96135,0.9574,0.95785,6852900000.0
2009-01-02 21:00:00,0.95785,0.95905,0.9566,0.95685,6170199996.0
2009-01-02 21:30:00,0.95685,0.9579,0.9567,0.95705,5132400000.0
2009-01-02 22:00:00,0.95705,0.95725,0.956,0.95645,5062800001.0
2009-01-02 22:30:00,0.9564,0.95685,0.955,0.9551,4951199998.0
2009-01-02 23:00:00,0.9551,0.9556,0.95485,0.9556,2113000000.0
2009-01-02 23:30:00,0.95555,0.95665,0.95465,0.9565,2452800000.0
2009-01-05 00:00:00,0.95555,0.95645,0.95505,0.9551,939200000.0
2009-01-05 00:30:00,0.9554,0.9563,0.9545,0.9547,1489600000.0
2009-01-05 01:00:00,0.9547,0.957,0.9547,0.957,1675600000.0
2009-01-05 01:30:00,0.957,0.9605,0.95545,0.96025,2564600008.0
2009-01-05 02:00:00,0.96025,0.96205,0.95995,0.96035,3319500000.0
2009-01-05 02:30:00,0.9604,0.96305,0.9596,0.96255,3028000001.0
2009-01-05 03:00:00,0.96275,0.96315,0.96085,0.96205,3468800000.0
2009-01-05 03:30:00,0.96195,0.96295,0.96044,0.96085,3133400000.0
2009-01-05 04:00:00,0.9608,0.9608,0.95685,0.95765,4711200000.0
2009-01-05 04:30:00,0.95775,0.9583,0.95665,0.95685,3491200000.0
2009-01-05 05:00:00,0.95685,0.9582,0.9565,0.95795,1335400000.0
2009-01-05 05:30:00,0.958,0.959,0.9579,0.95815,2201600000.0
2009-01-05 06:00:00,0.95815,0.95975,0.9579,0.95865,1863200000.0
2009-01-05 06:30:00,0.9586,0.95955,0.95805,0.95905,2597999984.0
2009-01-05 07:00:00,0.95905,0.96005,0.9583,0.959,2427599994.0
2009-01-05 07:30:00,0.9591,0.9597,0.9584,0.95925,1969599998.0
2009-01-05 08:00:00,0.95925,0.9603,0.95885,0.95925,3373800000.0
2009-01-05 08:30:00,0.95925,0.95925,0.95585,0.95605,5271000000.0
2009-01-05 09:00:00,0.9562,0.95795,0.95545,0.95745,4318000000.0
2009-01-05 09:30:00,0.95745,0.95805,0.9566,0.9573,4634800000.0
2009-01-05 10:00:00,0.95735,0.9576,0.9435,0.9462,7633000000.0
2009-01-05 10:30:00,0.9461,0.9478,0.94505,0.94555,5541800000.0
2009-01-05 11:00:00,0.9456,0.9457,0.9413,0.94365,5661200001.0
2009-01-05 11:30:00,0.9436,0.944,0.94005,0.944,6263600000.0
2009-01-05 12:00:00,0.94395,0.9455,0.9414,0.9425,6385700000.0
2009-01-05 12:30:00,0.94245,0.94245,0.93865,0.9389,6487600000.0
2009-01-05 13:00:00,0.9389,0.9404,0.93865,0.9394,5233100000.0
2009-01-05 13:30:00,0.9394,0.94185,0.9391,0.9405,5186300000.0
2009-01-05 14:00:00,0.9406,0.9407,0.9356,0.93575,5935300000.0
2009-01-05 14:30:00,0.93575,0.9362,0.9336,0.9353,6878300000.0
2009-01-05 15:00:00,0.93525,0.93865,0.9349,0.93835,6043800000.0
2009-01-05 15:30:00,0.93835,0.9391,0.935,0.93565,7328500000.0
2009-01-05 16:00:00,0.93555,0.93735,0.9351,0.93685,6439600000.0
2009-01-05 16:30:00,0.93685,0.9391,0.9357,0.9385,6969800000.0
2009-01-05 17:00:00,0.93835,0.93855,0.9365,0.938,6341500000.0
2009-01-05 17:30:00,0.93795,0.9389,0.9357,0.93595,5199400000.0
2009-01-05 18:00:00,0.9359,0.9364,0.93205,0.93265,7853400000.0
2009-01-05 18:30:00,0.93265,0.93305,0.9297,0.9297,4925400000.0
2009-01-05 19:00:00,0.92975,0.93005,0.9252,0.92595,9483200000.0
2009-01-05 19:30:00,0.9259,0.9284,0.92495,0.92815,7403700000.0
2009-01-05 20:00:00,0.9282,0.92855,0.9266,0.9273,7576000000.0
2009-01-05 20:30:00,0.9273,0.92875,0.9273,0.92745,5560400000.0
2009-01-05 21:00:00,0.9275,0.92825,0.92305,0.9234,9439900000.0
2009-01-05 21:30:00,0.9234,0.92465,0.92315,0.9238,6197800000.0
2009-01-05 22:00:00,0.9238,0.92505,0.92285,0.92495,5450700000.0
2009-01-05 22:30:00,0.92495,0.92515,0.92395,0.92485,3481800000.0
2009-01-05 23:00:00,0.92455,0.9264,0.92435,0.92585,3617199998.0
2009-01-05 23:30:00,0.92585,0.92765,0.92575,0.92725,2924800000.0
2009-01-06 00:00:00,0.9272,0.92725,0.9261,0.9269,1040000000.0
2009-01-06 00:30:00,0.9269,0.92855,0.9262,0.92785,1346500000.0
2009-01-06 01:00:00,0.9277,0.9284,0.92735,0.92815,1366800000.0
2009-01-06 01:30:00,0.92815,0.92885,0.9267,0.9268,2356099994.0
2009-01-06 02:00:00,0.9264,0.9278,0.92555,0.92765,11380800186.0
2009-01-06 02:30:00,0.92765,0.9277,0.9257,0.92595,3299600000.0
2009-01-06 03:00:00,0.9261,0.9268,0.92555,0.92655,2430200000.0
2009-01-06 03:30:00,0.92655,0.9268,0.92595,0.92645,1874000000.0
2009-01-06 04:00:00,0.92645,0.9272,0.92615,0.92685,2337200000.0
2009-01-06 04:30:00,0.9269,0.92765,0.92645,0.92715,3005600000.0
2009-01-06 05:00:00,0.92715,0.92755,0.9269,0.92735,1766400000.0
2009-01-06 05:30:00,0.9271,0.9281,0.927,0.92755,1902600000.0
2009-01-06 06:00:00,0.92755,0.9282,0.92715,0.928,3067500000.0
2009-01-06 06:30:00,0.92805,0.92885,0.9259,0.9265,6667600000.0
2009-01-06 07:00:00,0.9265,0.92775,0.9258,0.92645,7216300001.0
2009-01-06 07:30:00,0.92645,0.9267,0.9251,0.92545,4542800000.0
2009-01-06 08:00:00,0.92545,0.92685,0.92405,0.92525,5263800002.0
2009-01-06 08:30:00,0.9254,0.92685,0.92495,0.92665,4144200008.0
2009-01-06 09:00:00,0.9266,0.9299,0.92655,0.9274,5032900000.0
2009-01-06 09:30:00,0.92745,0.9278,0.9202,0.92105,7843300001.0
2009-01-06 10:00:00,0.9211,0.92165,0.91565,0.91655,7754900000.0
2009-01-06 10:30:00,0.9166,0.91685,0.91245,0.914,6381000000.0
2009-01-06 11:00:00,0.914,0.9161,0.9127,0.9147,6681000000.0
2009-01-06 11:30:00,0.9147,0.9153,0.9126,0.91525,6644800000.0
2009-01-06 12:00:00,0.9152,0.9153,0.91005,0.91215,6990300000.0
2009-01-06 12:30:00,0.9121,0.913,0.9112,0.913,6179400000.0
2009-01-06 13:00:00,0.91305,0.9147,0.91215,0.9147,5645800000.0
2009-01-06 13:30:00,0.91465,0.91575,0.9127,0.9132,6187800000.0
2009-01-06 14:00:00,0.9133,0.91445,0.91075,0.911,6598499999.0
2009-01-06 14:30:00,0.911,0.91565,0.91095,0.91495,6697200000.0
2009-01-06 15:00:00,0.91495,0.91875,0.91495,0.91825,6827800000.0
2009-01-06 15:30:00,0.91825,0.9208,0.91825,0.91885,7671999999.0
2009-01-06 16:00:00,0.9188,0.922,0.91825,0.9207,6943099999.0
2009-01-06 16:30:00,0.92075,0.92105,0.9164,0.91795,6867600000.0
2009-01-06 17:00:00,0.91795,0.9187,0.9146,0.91605,7077799999.0
2009-01-06 17:30:00,0.9161,0.9161,0.9102,0.91085,8178500000.0
2009-01-06 18:00:00,0.91085,0.91165,0.90845,0.90905,6762400000.0
2009-01-06 18:30:00,0.9091,0.91025,0.9075,0.90985,9087899998.0
2009-01-06 19:00:00,0.90985,0.91005,0.90655,0.90725,10275800001.0
2009-01-06 19:30:00,0.90725,0.90755,0.9028,0.90335,8525200000.0
2009-01-06 20:00:00,0.90335,0.90455,0.9022,0.90455,8212600000.0
2009-01-06 20:30:00,0.90455,0.90565,0.9041,0.90465,5513000000.0
2009-01-06 21:00:00,0.9046,0.90565,0.9032,0.90455,8509400000.0
2009-01-06 21:30:00,0.90455,0.9054,0.9032,0.9049,6754800000.0
2009-01-06 22:00:00,0.9049,0.9053,0.90225,0.90445,6791100000.0
2009-01-06 22:30:00,0.9045,0.90495,0.9034,0.90395,6127200000.0
2009-01-06 23:00:00,0.90395,0.906,0.9029,0.90555,4157800000.0
2009-01-06 23:30:00,0.90555,0.9073,0.9055,0.90715,3679600000.0
2009-01-07 00:00:00,0.90672,0.9079,0.9058,0.9063,1745800004.0
2009-01-07 00:30:00,0.9063,0.9072,0.9042,0.9053,3193400001.0
2009-01-07 01:00:00,0.9053,0.9068,0.90465,0.90545,4521800000.0
2009-01-07 01:30:00,0.9055,0.90645,0.90485,0.9054,1914600000.0
2009-01-07 02:00:00,0.9053,0.90625,0.9047,0.9058,2667600000.0
2009-01-07 02:30:00,0.9058,0.90695,0.9043,0.905,5922400029.0
2009-01-07 03:00:00,0.9051,0.90555,0.90245,0.904,6000800000.0
2009-01-07 03:30:00,0.904,0.90565,0.90315,0.9056,3098600001.0
2009-01-07 04:00:00,0.9056,0.906,0.9047,0.9058,2175400000.0
2009-01-07 04:30:00,0.9058,0.9069,0.90485,0.9068,4526199998.0
2009-01-07 05:00:00,0.9068,0.90715,0.906,0.90665,5146099999.0
2009-01-07 05:30:00,0.9067,0.90715,0.90555,0.90695,5209800001.0
2009-01-07 06:00:00,0.90695,0.9073,0.9056,0.90695,2988200000.0
2009-01-07 06:30:00,0.9069,0.908,0.9064,0.9073,3254800002.0
2009-01-07 07:00:00,0.9073,0.9074,0.90575,0.90615,3527000002.0
2009-01-07 07:30:00,0.9062,0.90715,0.9056,0.906,4207200000.0
2009-01-07 08:00:00,0.90595,0.9065,0.90525,0.9059,3529000000.0
2009-01-07 08:30:00,0.90595,0.9067,0.90355,0.9038,4890700001.0
2009-01-07 09:00:00,0.9038,0.90705,0.90265,0.90705,4540200000.0
2009-01-07 09:30:00,0.90715,0.9104,0.907,0.91035,8239000000.0
2009-01-07 10:00:00,0.9104,0.9138,0.90975,0.91355,8873399999.0
2009-01-07 10:30:00,0.9136,0.9168,0.9133,0.91525,7899200000.0
2009-01-07 11:00:00,0.91525,0.91525,0.9122,0.9141,6796300000.0
2009-01-07 11:30:00,0.9141,0.9166,0.91405,0.9161,8335800000.0
2009-01-07 12:00:00,0.9161,0.9174,0.9139,0.9143,7675400000.0
2009-01-07 12:30:00,0.91435,0.91475,0.9121,0.9129,7014300000.0
2009-01-07 13:00:00,0.91285,0.91435,0.91245,0.91405,5659800000.0
2009-01-07 13:30:00,0.91395,0.91405,0.91065,0.9114,5733800000.0
2009-01-07 14:00:00,0.91145,0.912,0.90665,0.9072,6096700000.0
2009-01-07 14:30:00,0.90745,0.9075,0.9029,0.90365,5451199999.0
2009-01-07 15:00:00,0.90365,0.9066,0.90175,0.90595,7916200000.0
2009-01-07 15:30:00,0.906,0.91075,0.90565,0.91005,7044000000.0
2009-01-07 16:00:00,0.91005,0.9101,0.90535,0.9065,6929800000.0
2009-01-07 16:30:00,0.9065,0.9083,0.90395,0.90405,7877700000.0
2009-01-07 17:00:00,0.9041,0.90465,0.9017,0.902,8451400000.0
2009-01-07 17:30:00,0.90205,0.9038,0.89965,0.90015,7777900000.0
2009-01-07 18:00:00,0.90015,0.9013,0.896,0.8983,6190400001.0
2009-01-07 18:30:00,0.8983,0.90085,0.8979,0.89925,6360000000.0
2009-01-07 19:00:00,0.89915,0.90035,0.8982,0.89855,7314800000.0
2009-01-07 19:30:00,0.8985,0.9001,0.8984,0.8993,6801000000.0
2009-01-07 20:00:00,0.8993,0.90165,0.8993,0.9006,7839000001.0
2009-01-07 20:30:00,0.9006,0.9007,0.89885,0.8997,5948000000.0
2009-01-07 21:00:00,0.8997,0.901,0.8989,0.90035,7807800001.0
2009-01-07 21:30:00,0.9003,0.9008,0.8992,0.8995,6858800000.0
2009-01-07 22:00:00,0.8995,0.90125,0.8994,0.901,6861200000.0
2009-01-07 22:30:00,0.901,0.90205,0.90035,0.9019,4927800000.0
2009-01-07 23:00:00,0.90195,0.9021,0.9015,0.90205,2505000000.0
2009-01-07 23:30:00,0.90205,0.9035,0.90175,0.9034,3390800000.0
2009-01-08 00:00:00,0.90327,0.90375,0.90225,0.9029,1451800000.0
2009-01-08 00:30:00,0.9031,0.90395,0.9022,0.9032,2192000005.0
2009-01-08 01:00:00,0.9032,0.90335,0.90185,0.90245,4248200019.0
2009-01-08 01:30:00,0.9025,0.90355,0.90095,0.90265,6454400003.0
2009-01-08 02:00:00,0.9027,0.90425,0.90205,0.90335,5531599998.0
2009-01-08 02:30:00,0.90335,0.9035,0.9012,0.9018,3879400000.0
2009-01-08 03:00:00,0.9018,0.90195,0.90095,0.9012,2508800000.0
2009-01-08 03:30:00,0.9013,0.9026,0.901,0.9015,3961599976.0
2009-01-08 04:00:00,0.9015,0.9033,0.9015,0.9029,2619200000.0
2009-01-08 04:30:00,0.9029,0.9039,0.90275,0.9035,3564400000.0
2009-01-08 05:00:00,0.9035,0.90365,0.9023,0.9031,2121800000.0
2009-01-08 05:30:00,0.90315,0.9036,0.90253,0.90273,3558900000.0
2009-01-08 06:00:00,0.9029,0.90465,0.9028,0.9044,3667400001.0
2009-01-08 06:30:00,0.90435,0.90535,0.9038,0.904,3554300000.0
2009-01-08 07:00:00,0.90405,0.90465,0.9035,0.9042,3160400000.0
2009-01-08 07:30:00,0.9042,0.9058,0.9039,0.90515,2764200000.0
2009-01-08 08:00:00,0.9052,0.9059,0.90475,0.9054,3343400000.0
2009-01-08 08:30:00,0.9053,0.90595,0.90465,0.90555,4878200000.0
2009-01-08 09:00:00,0.90555,0.90605,0.9043,0.9057,3794200000.0
2009-01-08 09:30:00,0.90565,0.90625,0.904,0.9053,6222900000.0
2009-01-08 10:00:00,0.90535,0.90565,0.9017,0.9022,5526200000.0
2009-01-08 10:30:00,0.9022,0.9022,0.90025,0.90045,4811800000.0
2009-01-08 11:00:00,0.9004,0.90345,0.8983,0.90335,5824799998.0
2009-01-08 11:30:00,0.9034,0.9034,0.9014,0.9016,5097800000.0
2009-01-08 12:00:00,0.90165,0.9034,0.901,0.90205,4408700000.0
2009-01-08 12:30:00,0.9021,0.9032,0.9014,0.9019,4987800000.0
2009-01-08 13:00:00,0.9019,0.9019,0.9001,0.90085,5025100000.0
2009-01-08 13:30:00,0.90085,0.90175,0.89975,0.9008,4477000000.0
2009-01-08 14:00:00,0.901,0.90315,0.88925,0.88935,7704100001.0
2009-01-08 14:30:00,0.8893,0.8934,0.88925,0.893,4972600001.0
2009-01-08 15:00:00,0.89295,0.8941,0.8923,0.89245,4121500000.0
2009-01-08 15:30:00,0.8925,0.8957,0.89175,0.8944,4722100000.0
2009-01-08 16:00:00,0.89435,0.89835,0.8943,0.89655,5029700000.0
2009-01-08 16:30:00,0.89655,0.90215,0.89615,0.90135,5941100000.0
2009-01-08 17:00:00,0.9012,0.90305,0.89945,0.90145,6121200000.0
2009-01-08 17:30:00,0.9014,0.90525,0.90125,0.9024,5467800000.0
2009-01-08 18:00:00,0.9024,0.90515,0.90115,0.90455,6450700000.0
2009-01-08 18:30:00,0.90455,0.9061,0.90205,0.9026,5331800000.0
2009-01-08 19:00:00,0.9026,0.90475,0.9023,0.90245,6494100000.0
2009-01-08 19:30:00,0.90245,0.90255,0.89995,0.9011,5533800000.0
2009-01-08 20:00:00,0.9011,0.90185,0.89985,0.9011,5042600000.0
2009-01-08 20:30:00,0.9011,0.9026,0.90005,0.90225,5885600000.0
2009-01-08 21:00:00,0.90225,0.9036,0.9018,0.9026,4490800000.0
2009-01-08 21:30:00,0.9026,0.9033,0.901,0.90135,4095200000.0
2009-01-08 22:00:00,0.90135,0.90145,0.9,0.90005,4974200000.0
2009-01-08 22:30:00,0.90005,0.90105,0.89935,0.9004,5660600000.0
2009-01-08 23:00:00,0.9004,0.90075,0.89964,0.8998,4517200000.0
2009-01-08 23:30:00,0.8998,0.90045,0.89915,0.9003,3846700000.0
2009-01-09 00:00:00,0.89984,0.9004,0.89885,0.89905,1257600000.0
2009-01-09 00:30:00,0.8996,0.9,0.899,0.8997,465800000.0
2009-01-09 01:00:00,0.89965,0.90005,0.89895,0.89915,1353000000.0
2009-01-09 01:30:00,0.89915,0.8997,0.89879,0.8993,1521000000.0
2009-01-09 02:00:00,0.8994,0.90075,0.899,0.9,3658100000.0
2009-01-09 02:30:00,0.90005,0.90025,0.89905,0.8995,4042200000.0
2009-01-09 03:00:00,0.8995,0.8999,0.8988,0.89935,3211400000.0
2009-01-09 03:30:00,0.89945,0.89985,0.89837,0.89854,3408200000.0
2009-01-09 04:00:00,0.8991,0.89955,0.89874,0.89955,2212000000.0
2009-01-09 04:30:00,0.89955,0.9,0.899,0.8997,3285600000.0
2009-01-09 05:00:00,0.8997,0.90005,0.899,0.8991,3158600001.0
2009-01-09 05:30:00,0.8991,0.8992,0.8982,0.89875,4587600000.0
2009-01-09 06:00:00,0.89875,0.8991,0.89845,0.8987,3096800000.0
2009-01-09 06:30:00,0.89875,0.89905,0.89835,0.8984,2379600000.0
2009-01-09 07:00:00,0.8984,0.89985,0.89815,0.89935,4702600000.0
2009-01-09 07:30:00,0.89935,0.89985,0.8982,0.89905,5042000000.0
2009-01-09 08:00:00,0.8991,0.89945,0.89795,0.898,2734600000.0
2009-01-09 08:30:00,0.89795,0.89835,0.8973,0.8975,3556600000.0
2009-01-09 09:00:00,0.8975,0.8979,0.89675,0.8976,3561400000.0
2009-01-09 09:30:00,0.8976,0.8978,0.89615,0.89735,4999000000.0
2009-01-09 10:00:00,0.89735,0.89765,0.8959,0.89625,4921400000.0
2009-01-09 10:30:00,0.8963,0.8995,0.89615,0.89875,6052600000.0
2009-01-09 11:00:00,0.8987,0.9042,0.8987,0.90235,6933600000.0
2009-01-09 11:30:00,0.90265,0.90455,0.90135,0.90195,4935500000.0
2009-01-09 12:00:00,0.90205,0.90325,0.89925,0.8998,4713600000.0
2009-01-09 12:30:00,0.8999,0.9006,0.89805,0.89875,5658000000.0
2009-01-09 13:00:00,0.89865,0.8989,0.8965,0.89715,4553300000.0
2009-01-09 13:30:00,0.89715,0.89825,0.89565,0.89715,4175400000.0
2009-01-09 14:00:00,0.89715,0.89725,0.89335,0.8938,5270500000.0
2009-01-09 14:30:00,0.8938,0.8945,0.89215,0.8938,4410400000.0
2009-01-09 15:00:00,0.89375,0.89515,0.893,0.8946,4376000000.0
2009-01-09 15:30:00,0.89465,0.8966,0.8923,0.89345,5487500000.0
2009-01-09 16:00:00,0.89345,0.89365,0.88865,0.8888,6410300000.0
2009-01-09 16:30:00,0.8888,0.89275,0.88845,0.8923,7231500001.0
2009-01-09 17:00:00,0.89225,0.89275,0.8904,0.8916,5763600000.0
2009-01-09 17:30:00,0.89165,0.89165,0.88665,0.8868,6190600000.0
2009-01-09 18:00:00,0.88685,0.8882,0.88565,0.8865,5925800000.0
2009-01-09 18:30:00,0.8865,0.88675,0.8837,0.88535,5073300000.0
2009-01-09 19:00:00,0.8854,0.8874,0.8851,0.88605,5451800000.0
2009-01-09 19:30:00,0.8861,0.88885,0.886,0.8885,5301600000.0
2009-01-09 20:00:00,0.88855,0.88885,0.88755,0.8879,4062200000.0
2009-01-09 20:30:00,0.8879,0.8883,0.88745,0.88765,5710400000.0
2009-01-09 21:00:00,0.88765,0.88795,0.88555,0.8866,5548000000.0
2009-01-09 21:30:00,0.88665,0.88755,0.8864,0.88735,3863400000.0
2009-01-09 22:00:00,0.8873,0.8874,0.8865,0.8867,3007400000.0
2009-01-09 22:30:00,0.8867,0.887,0.885,0.8853,2962200000.0
2009-01-09 23:00:00,0.88535,0.8863,0.8843,0.8862,2704200000.0
2009-01-09 23:30:00,0.88625,0.88835,0.88625,0.88785,2389800000.0
2009-01-12 00:00:00,0.88975,0.8904,0.888,0.89015,893400000.0
2009-01-12 00:30:00,0.89015,0.89255,0.88975,0.89255,1257000000.0
2009-01-12 01:00:00,0.89255,0.89305,0.88725,0.88795,4512000000.0
2009-01-12 01:30:00,0.8879,0.8894,0.8878,0.8894,2781800000.0
2009-01-12 02:00:00,0.8894,0.89015,0.88785,0.88795,4429800000.0
2009-01-12 02:30:00,0.888,0.8886,0.88785,0.8881,2951600000.0
2009-01-12 03:00:00,0.88815,0.8894,0.88795,0.8892,2748200000.0
2009-01-12 03:30:00,0.88925,0.8903,0.8889,0.89005,2600400000.0
2009-01-12 04:00:00,0.89005,0.89095,0.8895,0.89005,1706800000.0
2009-01-12 04:30:00,0.8901,0.89035,0.889,0.8891,1846400000.0
2009-01-12 05:00:00,0.8891,0.88925,0.88785,0.88795,3212400000.0
2009-01-12 05:30:00,0.8879,0.8887,0.88625,0.88645,4527300000.0
2009-01-12 06:00:00,0.8866,0.88815,0.88595,0.88695,5321300000.0
2009-01-12 06:30:00,0.88705,0.88745,0.8866,0.88715,4223600000.0
2009-01-12 07:00:00,0.88705,0.888,0.8868,0.8873,2977200000.0
2009-01-12 07:30:00,0.88735,0.88835,0.8869,0.8878,4794200000.0
2009-01-12 08:00:00,0.8878,0.8895,0.8878,0.8888,3810400000.0
2009-01-12 08:30:00,0.88895,0.8906,0.88825,0.8901,4950400000.0
2009-01-12 09:00:00,0.89015,0.8917,0.8891,0.8892,5460000000.0
2009-01-12 09:30:00,0.8892,0.88925,0.8863,0.88715,6499700000.0
2009-01-12 10:00:00,0.88715,0.8898,0.8867,0.8892,10525199999.0
2009-01-12 10:30:00,0.8892,0.8945,0.8891,0.8938,8477800000.0
2009-01-12 11:00:00,0.8938,0.8949,0.89275,0.8929,9064900000.0
2009-01-12 11:30:00,0.8929,0.8952,0.8927,0.89455,7701999999.0
2009-01-12 12:00:00,0.89455,0.89625,0.894,0.89575,6933600000.0
2009-01-12 12:30:00,0.8958,0.89615,0.8938,0.89615,7474000000.0
2009-01-12 13:00:00,0.89615,0.8967,0.89515,0.8955,5056200000.0
2009-01-12 13:30:00,0.8955,0.8974,0.89495,0.89635,6021700000.0
2009-01-12 14:00:00,0.89635,0.89695,0.89435,0.89495,5153800000.0
2009-01-12 14:30:00,0.89495,0.8954,0.8942,0.8945,6191200000.0
2009-01-12 15:00:00,0.89455,0.89655,0.8943,0.89615,7996100000.0
2009-01-12 15:30:00,0.8961,0.89955,0.89515,0.89865,9703400000.0
2009-01-12 16:00:00,0.8987,0.90135,0.89785,0.9005,7409000000.0
2009-01-12 16:30:00,0.90045,0.9023,0.89985,0.90105,7876900000.0
2009-01-12 17:00:00,0.9011,0.90145,0.89505,0.8967,11605500000.0
2009-01-12 17:30:00,0.89675,0.9001,0.8957,0.89985,10245800000.0
2009-01-12 18:00:00,0.89985,0.89985,0.8971,0.89855,8712400000.0
2009-01-12 18:30:00,0.8986,0.90055,0.89795,0.9002,6929399999.0
2009-01-12 19:00:00,0.9002,0.901,0.8986,0.89925,5429000000.0
2009-01-12 19:30:00,0.89925,0.9026,0.89895,0.90155,5030200000.0
2009-01-12 20:00:00,0.9016,0.9029,0.9012,0.9021,5223800000.0
2009-01-12 20:30:00,0.90205,0.90235,0.90165,0.90175,4310800000.0
2009-01-12 21:00:00,0.90175,0.9024,0.9009,0.90115,7226000000.0
2009-01-12 21:30:00,0.90115,0.90265,0.90095,0.9023,6709800000.0
2009-01-12 22:00:00,0.9023,0.90285,0.901,0.90125,4669200000.0
2009-01-12 22:30:00,0.90135,0.90275,0.9009,0.9027,4078400000.0
2009-01-12 23:00:00,0.90275,0.90275,0.9013,0.90145,3448800000.0
2009-01-12 23:30:00,0.90145,0.90265,0.90135,0.9015,3139200000.0
2009-01-13 00:00:00,0.90135,0.90265,0.9009,0.90205,1513000000.0
2009-01-13 00:30:00,0.90195,0.9026,0.90165,0.9021,1589400000.0
2009-01-13 01:00:00,0.9021,0.9022,0.9012,0.9016,1264200000.0
2009-01-13 01:30:00,0.9016,0.90175,0.901,0.9013,2124600002.0
2009-01-13 02:00:00,0.9013,0.90265,0.9009,0.9025,5771699999.0
2009-01-13 02:30:00,0.9025,0.903,0.901,0.90145,3800000000.0
2009-01-13 03:00:00,0.9016,0.9022,0.9011,0.9019,2715000000.0
2009-01-13 03:30:00,0.90195,0.9022,0.9015,0.9018,1601200000.0
2009-01-13 04:00:00,0.9018,0.9022,0.90155,0.902,1351200000.0
2009-01-13 04:30:00,0.902,0.90235,0.90131,0.9021,1471400000.0
2009-01-13 05:00:00,0.9021,0.9023,0.90151,0.9021,1574600000.0
2009-01-13 05:30:00,0.90215,0.9026,0.90175,0.9026,1874200000.0
2009-01-13 06:00:00,0.9025,0.9025,0.9013,0.90175,3679799999.0
2009-01-13 06:30:00,0.90175,0.90215,0.9014,0.90195,3250600000.0
2009-01-13 07:00:00,0.9019,0.902,0.9015,0.90165,2159400000.0
2009-01-13 07:30:00,0.90165,0.90165,0.8989,0.8998,6043699999.0
2009-01-13 08:00:00,0.89965,0.9011,0.8993,0.89945,5819599999.0
2009-01-13 08:30:00,0.89945,0.9002,0.8987,0.89925,4507200000.0
2009-01-13 09:00:00,0.89925,0.9017,0.8984,0.90155,7251200000.0
2009-01-13 09:30:00,0.9015,0.905,0.9015,0.9041,6800899997.0
2009-01-13 10:00:00,0.9041,0.90485,0.9021,0.90485,8106260000.0
2009-01-13 10:30:00,0.9049,0.9049,0.90235,0.9025,7314700000.0
2009-01-13 11:00:00,0.9025,0.9045,0.90205,0.9039,7340800001.0
2009-01-13 11:30:00,0.9039,0.90835,0.90375,0.90575,9381500000.0
2009-01-13 12:00:00,0.9057,0.90735,0.9042,0.90665,7623000000.0
2009-01-13 12:30:00,0.90665,0.91005,0.90655,0.9087,8756659999.0
2009-01-13 13:00:00,0.9087,0.9097,0.90775,0.9095,7720099999.0
2009-01-13 13:30:00,0.90945,0.91235,0.9092,0.91105,10824300003.0
2009-01-13 14:00:00,0.91105,0.9118,0.9102,0.91025,6602599999.0
2009-01-13 14:30:00,0.91025,0.91155,0.91,0.9103,6776400000.0
2009-01-13 15:00:00,0.9103,0.9117,0.9094,0.9101,8636600000.0
2009-01-13 15:30:00,0.9102,0.9108,0.9061,0.9074,9817199999.0
2009-01-13 16:00:00,0.90745,0.90835,0.90625,0.907,7486600000.0
2009-01-13 16:30:00,0.907,0.9074,0.9055,0.90705,8261600000.0
2009-01-13 17:00:00,0.90705,0.90855,0.90605,0.90745,6387699999.0
2009-01-13 17:30:00,0.90745,0.90765,0.90415,0.90485,7756200000.0
2009-01-13 18:00:00,0.90485,0.90785,0.90475,0.90685,7695600000.0
2009-01-13 18:30:00,0.9069,0.90875,0.90595,0.9083,6034199999.0
2009-01-13 19:00:00,0.90835,0.90895,0.9062,0.907,9647400000.0
2009-01-13 19:30:00,0.90695,0.9083,0.9069,0.908,6789000000.0
2009-01-13 20:00:00,0.908,0.90925,0.90775,0.90815,5232000000.0
2009-01-13 20:30:00,0.90815,0.91105,0.90795,0.9083,10587200001.0
2009-01-13 21:00:00,0.9083,0.9097,0.907,0.9085,7980200000.0
2009-01-13 21:30:00,0.9085,0.91,0.90825,0.90895,7027200001.0
2009-01-13 22:00:00,0.90895,0.90915,0.90805,0.9088,4959200000.0
2009-01-13 22:30:00,0.9088,0.91135,0.9086,0.91045,6379600001.0
2009-01-13 23:00:00,0.9105,0.9111,0.9093,0.9096,2507000000.0
2009-01-13 23:30:00,0.9096,0.91015,0.90855,0.90885,3396400001.0
2009-01-14 00:00:00,0.9089,0.90985,0.9074,0.9078,1351500000.0
2009-01-14 00:30:00,0.9078,0.9086,0.90775,0.90805,1341600000.0
2009-01-14 01:00:00,0.9081,0.90845,0.9078,0.90825,844600000.0
2009-01-14 01:30:00,0.90825,0.9093,0.9078,0.90915,2344600000.0
2009-01-14 02:00:00,0.90915,0.90995,0.90905,0.9097,3867400001.0
2009-01-14 02:30:00,0.9097,0.90985,0.9087,0.9094,3137200000.0
2009-01-14 03:00:00,0.9094,0.91025,0.9084,0.9091,4699600002.0
2009-01-14 03:30:00,0.90915,0.90985,0.9089,0.9091,4003399998.0
2009-01-14 04:00:00,0.90915,0.90925,0.90835,0.9091,2526600000.0
2009-01-14 04:30:00,0.9091,0.9094,0.90875,0.90915,1857400000.0
2009-01-14 05:00:00,0.90915,0.91095,0.90865,0.90995,5496900001.0
2009-01-14 05:30:00,0.90995,0.91125,0.90985,0.9111,4907599999.0
2009-01-14 06:00:00,0.9111,0.9118,0.9108,0.91175,3381200000.0
2009-01-14 06:30:00,0.9117,0.91185,0.91035,0.91085,3780799997.0
2009-01-14 07:00:00,0.9108,0.91115,0.90965,0.9103,4600999997.0
2009-01-14 07:30:00,0.9103,0.91055,0.9094,0.91,5515599997.0
2009-01-14 08:00:00,0.91,0.9111,0.9099,0.9105,6089800000.0
2009-01-14 08:30:00,0.9105,0.9109,0.9098,0.9104,2950800000.0
2009-01-14 09:00:00,0.91045,0.911,0.90915,0.90995,4982800001.0
2009-01-14 09:30:00,0.9099,0.9114,0.9096,0.9098,6013300000.0
2009-01-14 10:00:00,0.90975,0.91,0.90615,0.9066,8727560001.0
2009-01-14 10:30:00,0.9066,0.9067,0.9012,0.90485,7807179000.0
2009-01-14 11:00:00,0.9049,0.9082,0.9037,0.9077,8397499999.0
2009-01-14 11:30:00,0.9077,0.91235,0.90645,0.91005,10019800000.0
2009-01-14 12:00:00,0.91005,0.9127,0.90935,0.90965,7822399999.0
2009-01-14 12:30:00,0.90965,0.9113,0.90875,0.90975,8639599999.0
2009-01-14 13:00:00,0.90975,0.91015,0.90745,0.90795,9037400001.0
2009-01-14 13:30:00,0.90795,0.91025,0.90755,0.9101,6950600000.0
2009-01-14 14:00:00,0.9101,0.91035,0.90825,0.9091,7303199999.0
2009-01-14 14:30:00,0.90905,0.90965,0.90705,0.9073,8712700000.0
2009-01-14 15:00:00,0.90735,0.90835,0.9064,0.9067,10432619999.0
2009-01-14 15:30:00,0.9067,0.9078,0.90155,0.9017,12950800000.0
2009-01-14 16:00:00,0.9017,0.90295,0.90035,0.90065,10066960001.0
2009-01-14 16:30:00,0.90065,0.9011,0.89865,0.8988,11886600001.0
2009-01-14 17:00:00,0.8988,0.90225,0.8977,0.9015,10569900000.0
2009-01-14 17:30:00,0.90145,0.9051,0.90135,0.90475,8898580000.0
2009-01-14 18:00:00,0.90475,0.90475,0.90165,0.90245,8199300000.0
2009-01-14 18:30:00,0.90245,0.9029,0.9012,0.90135,6338800000.0
2009-01-14 19:00:00,0.90135,0.90275,0.901,0.90225,8489800000.0
2009-01-14 19:30:00,0.9023,0.90375,0.9014,0.9037,7540200002.0
2009-01-14 20:00:00,0.9037,0.9039,0.9018,0.90225,7102999994.0
2009-01-14 20:30:00,0.9023,0.90255,0.90145,0.9022,9072600003.0
2009-01-14 21:00:00,0.9022,0.903,0.90175,0.90275,7360400000.0
2009-01-14 21:30:00,0.90275,0.90295,0.9018,0.902,5410800002.0
2009-01-14 22:00:00,0.902,0.90285,0.90155,0.9024,6445800001.0
2009-01-14 22:30:00,0.90235,0.9034,0.902,0.9031,4850199999.0
2009-01-14 23:00:00,0.90315,0.9037,0.90275,0.9031,4798800000.0
2009-01-14 23:30:00,0.9031,0.90315,0.9022,0.90275,4179400000.0
2009-01-15 00:00:00,0.90275,0.90275,0.90175,0.90235,1937000000.0
2009-01-15 00:30:00,0.9025,0.90272,0.90155,0.9019,2528400000.0
2009-01-15 01:00:00,0.9019,0.9029,0.9017,0.9017,2483200003.0
2009-01-15 01:30:00,0.9017,0.9049,0.90165,0.9036,5038200000.0
2009-01-15 02:00:00,0.9036,0.904,0.90245,0.90285,6038800004.0
2009-01-15 02:30:00,0.90285,0.904,0.9023,0.9027,6130599998.0
2009-01-15 03:00:00,0.9027,0.9041,0.90195,0.9041,5310600001.0
2009-01-15 03:30:00,0.9041,0.9043,0.9032,0.9034,4346800003.0
2009-01-15 04:00:00,0.90335,0.90345,0.9021,0.9025,4843000001.0
2009-01-15 04:30:00,0.9025,0.9026,0.90175,0.9019,4228200003.0
2009-01-15 05:00:00,0.902,0.9024,0.9013,0.90185,3852800007.0
2009-01-15 05:30:00,0.90185,0.9025,0.90115,0.90135,3989200005.0
2009-01-15 06:00:00,0.90135,0.90175,0.90105,0.90145,3723399999.0
2009-01-15 06:30:00,0.90145,0.90225,0.90095,0.90195,4016600002.0
2009-01-15 07:00:00,0.90195,0.90215,0.9014,0.90205,3087200000.0
2009-01-15 07:30:00,0.90205,0.90235,0.90135,0.9019,4188600001.0
2009-01-15 08:00:00,0.90195,0.9024,0.901,0.90225,6173200001.0
2009-01-15 08:30:00,0.90235,0.90235,0.9008,0.90135,6471200007.0
2009-01-15 09:00:00,0.90135,0.9016,0.89895,0.9003,7104499999.0
2009-01-15 09:30:00,0.9003,0.90035,0.8977,0.8984,9657600022.0
2009-01-15 10:00:00,0.8984,0.90155,0.8984,0.90145,12228200037.0
2009-01-15 10:30:00,0.9015,0.9024,0.9,0.90215,12783800063.0
2009-01-15 11:00:00,0.9021,0.90415,0.90185,0.904,15386700114.0
2009-01-15 11:30:00,0.90405,0.9059,0.90045,0.90095,15354000023.0
2009-01-15 12:00:00,0.90095,0.90215,0.90055,0.90115,12916900030.0
2009-01-15 12:30:00,0.90115,0.9013,0.898,0.9007,11064100026.0
2009-01-15 13:00:00,0.90065,0.90185,0.8994,0.90135,13898100037.0
2009-01-15 13:30:00,0.90135,0.9031,0.90095,0.90255,14702700034.0
2009-01-15 14:00:00,0.9025,0.90335,0.90025,0.90045,15041200000.0
2009-01-15 14:30:00,0.9004,0.9022,0.8965,0.8969,15861199996.0
2009-01-15 15:00:00,0.8969,0.8986,0.8957,0.8958,16292600010.0
2009-01-15 15:30:00,0.89585,0.89965,0.8952,0.89845,20398499999.0
2009-01-15 16:00:00,0.8985,0.90255,0.89835,0.90175,18331300011.0
2009-01-15 16:30:00,0.9018,0.9027,0.89975,0.9003,16659899982.0
2009-01-15 17:00:00,0.90025,0.90165,0.89955,0.9,13749900002.0
2009-01-15 17:30:00,0.89995,0.9008,0.89645,0.8968,14976100001.0
2009-01-15 18:00:00,0.8968,0.89825,0.89615,0.89705,11712400004.0
2009-01-15 18:30:00,0.8971,0.8979,0.89625,0.8967,8503899998.0
2009-01-15 19:00:00,0.89675,0.89735,0.8958,0.8961,12323200015.0
2009-01-15 19:30:00,0.8961,0.8966,0.895,0.89535,10515000003.0
2009-01-15 20:00:00,0.89535,0.8971,0.89495,0.8968,10398199994.0
2009-01-15 20:30:00,0.89685,0.89715,0.89545,0.8965,11660399998.0
2009-01-15 21:00:00,0.8965,0.8976,0.8965,0.89755,12408900004.0
2009-01-15 21:30:00,0.89755,0.89855,0.8972,0.8977,14138200017.0
2009-01-15 22:00:00,0.89775,0.8981,0.89555,0.8957,12567200002.0
2009-01-15 22:30:00,0.8957,0.8974,0.8954,0.8969,8824099997.0
2009-01-15 23:00:00,0.8969,0.89805,0.89665,0.89745,5644400005.0
2009-01-15 23:30:00,0.89745,0.898,0.8954,0.89565,5912400012.0
2009-01-16 00:00:00,0.8952,0.8965,0.8945,0.8952,2982500003.0
2009-01-16 00:30:00,0.89463,0.89675,0.89458,0.8963,2046000003.0
2009-01-16 01:00:00,0.8963,0.8972,0.89595,0.89635,1953999999.0
2009-01-16 01:30:00,0.8963,0.8974,0.89605,0.8968,2629400000.0
2009-01-16 02:00:00,0.89685,0.89735,0.8964,0.8967,6131900005.0
2009-01-16 02:30:00,0.8967,0.89725,0.896,0.896,6141000001.0
2009-01-16 03:00:00,0.896,0.8966,0.89585,0.8962,6586400001.0
2009-01-16 03:30:00,0.8962,0.8962,0.8933,0.8937,8425200000.0
2009-01-16 04:00:00,0.8937,0.8941,0.8924,0.89366,7882800004.0
2009-01-16 04:30:00,0.894,0.89405,0.8929,0.89305,5420199997.0
2009-01-16 05:00:00,0.89305,0.8946,0.8923,0.8939,9002000001.0
2009-01-16 05:30:00,0.8939,0.8962,0.8939,0.8957,9348200002.0
2009-01-16 06:00:00,0.8957,0.8959,0.89455,0.8947,5417200003.0
2009-01-16 06:30:00,0.89465,0.89515,0.89425,0.8947,8478000009.0
2009-01-16 07:00:00,0.8947,0.8951,0.8938,0.89425,5223600001.0
2009-01-16 07:30:00,0.89425,0.89475,0.89115,0.89115,9367000000.0
2009-01-16 08:00:00,0.8912,0.8928,0.891,0.89175,8578999995.0
2009-01-16 08:30:00,0.89175,0.8934,0.8914,0.89325,9365999997.0
2009-01-16 09:00:00,0.89325,0.8934,0.89025,0.89055,8792999989.0
2009-01-16 09:30:00,0.89055,0.89295,0.88995,0.89195,14879399962.0
2009-01-16 10:00:00,0.89195,0.892,0.8897,0.89135,14827999999.0
2009-01-16 10:30:00,0.89135,0.89235,0.88875,0.88965,14902800002.0
2009-01-16 11:00:00,0.8897,0.8899,0.88435,0.88515,17118899989.0
2009-01-16 11:30:00,0.88515,0.887,0.8851,0.88675,18665599884.0
2009-01-16 12:00:00,0.88675,0.88805,0.8864,0.88655,14272599884.0
2009-01-16 12:30:00,0.88655,0.8891,0.88645,0.88815,14111100007.0
2009-01-16 13:00:00,0.88805,0.8904,0.88755,0.89025,10863600009.0
2009-01-16 13:30:00,0.89025,0.8913,0.8886,0.8903,10335800006.0
2009-01-16 14:00:00,0.89025,0.89035,0.88875,0.88925,7854900004.0
2009-01-16 14:30:00,0.88915,0.88945,0.88795,0.8885,10912500009.0
2009-01-16 15:00:00,0.8885,0.89015,0.88845,0.88845,10034000009.0
2009-01-16 15:30:00,0.88845,0.89,0.88745,0.8896,10022099998.0
2009-01-16 16:00:00,0.8896,0.8918,0.8896,0.8904,10466300001.0
2009-01-16 16:30:00,0.8904,0.8915,0.8892,0.89125,11458899998.0
2009-01-16 17:00:00,0.89125,0.8932,0.89115,0.89265,11489200001.0
2009-01-16 17:30:00,0.89265,0.8952,0.89195,0.89325,10775600000.0
2009-01-16 18:00:00,0.89325,0.8933,0.89115,0.8927,10720900000.0
2009-01-16 18:30:00,0.8927,0.8998,0.89265,0.8986,10052999998.0
2009-01-16 19:00:00,0.8986,0.9009,0.89795,0.89915,14965900018.0
2009-01-16 19:30:00,0.89915,0.9044,0.8988,0.90275,11566900009.0
2009-01-16 20:00:00,0.90275,0.90325,0.90205,0.90255,8861200010.0
2009-01-16 20:30:00,0.90255,0.9027,0.9014,0.9022,8707800003.0
2009-01-16 21:00:00,0.9022,0.9023,0.9014,0.9016,8948200010.0
2009-01-16 21:30:00,0.90165,0.90195,0.9011,0.9017,9210400005.0
2009-01-16 22:00:00,0.90165,0.90235,0.9012,0.9017,5158400003.0
2009-01-16 22:30:00,0.9017,0.9021,0.9007,0.901,4090600000.0
2009-01-16 23:00:00,0.90105,0.90235,0.90095,0.9022,3935600001.0
2009-01-16 23:30:00,0.9023,0.9025,0.8997,0.9001,2123899998.0
2009-01-19 00:00:00,0.89905,0.89905,0.89765,0.8979,1293600000.0
2009-01-19 00:30:00,0.89795,0.89805,0.8962,0.89735,1804719000.0
2009-01-19 01:00:00,0.8974,0.89925,0.89735,0.8986,2575800000.0
2009-01-19 01:30:00,0.89845,0.8988,0.897,0.89755,2771200000.0
2009-01-19 02:00:00,0.89755,0.8986,0.89715,0.89795,4625999999.0
2009-01-19 02:30:00,0.89795,0.89895,0.8969,0.89865,7034599999.0
2009-01-19 03:00:00,0.89865,0.9003,0.8986,0.90005,5671399997.0
2009-01-19 03:30:00,0.9001,0.90025,0.89917,0.8996,4046800000.0
2009-01-19 04:00:00,0.8996,0.8996,0.8984,0.8988,4420999995.0
2009-01-19 04:30:00,0.8988,0.8988,0.8979,0.89805,2810999998.0
2009-01-19 05:00:00,0.89805,0.8981,0.89665,0.8969,7344000008.0
2009-01-19 05:30:00,0.8969,0.89795,0.8967,0.89755,6502599994.0
2009-01-19 06:00:00,0.89755,0.8979,0.89685,0.8976,5359599987.0
2009-01-19 06:30:00,0.8977,0.8982,0.89725,0.898,3658799996.0
2009-01-19 07:00:00,0.898,0.89895,0.89785,0.8984,5255000002.0
2009-01-19 07:30:00,0.89835,0.89935,0.8976,0.89805,5753399994.0
2009-01-19 08:00:00,0.89805,0.89835,0.8962,0.89655,5070399999.0
2009-01-19 08:30:00,0.8966,0.89825,0.8965,0.89775,5158000000.0
2009-01-19 09:00:00,0.89775,0.9015,0.8966,0.90015,6884499999.0
2009-01-19 09:30:00,0.90015,0.90515,0.89985,0.90345,11709600001.0
2009-01-19 10:00:00,0.90345,0.9035,0.901,0.9011,12369800000.0
2009-01-19 10:30:00,0.90105,0.90835,0.901,0.908,17402200001.0
2009-01-19 11:00:00,0.908,0.908,0.90535,0.90615,12148000000.0
2009-01-19 11:30:00,0.90615,0.90765,0.9034,0.9041,12924300003.0
2009-01-19 12:00:00,0.90415,0.90415,0.90175,0.9025,9041899996.0
2009-01-19 12:30:00,0.90245,0.9049,0.9022,0.90455,7169700000.0
2009-01-19 13:00:00,0.90455,0.9054,0.9002,0.9021,9200999997.0
2009-01-19 13:30:00,0.90215,0.9046,0.9012,0.904,8214500000.0
2009-01-19 14:00:00,0.904,0.9049,0.90245,0.9034,6431600001.0
2009-01-19 14:30:00,0.9034,0.90485,0.90285,0.90445,9044999996.0
2009-01-19 15:00:00,0.90445,0.90505,0.90335,0.90495,9450199990.0
2009-01-19 15:30:00,0.905,0.90775,0.90455,0.90755,12471800004.0
2009-01-19 16:00:00,0.9076,0.90795,0.90595,0.90725,11261599995.0
2009-01-19 16:30:00,0.90715,0.9091,0.90645,0.90765,10291400001.0
2009-01-19 17:00:00,0.90765,0.9081,0.9065,0.90725,9920100003.0
2009-01-19 17:30:00,0.90725,0.9076,0.905,0.90535,8442099997.0
2009-01-19 18:00:00,0.90545,0.9065,0.90345,0.9041,7478999998.0
2009-01-19 18:30:00,0.9041,0.9061,0.9031,0.90565,4983400001.0
2009-01-19 19:00:00,0.90565,0.90675,0.9049,0.90615,4279000001.0
2009-01-19 19:30:00,0.9061,0.9075,0.90605,0.90665,7992999993.0
2009-01-19 20:00:00,0.90665,0.9079,0.90655,0.90725,5995000005.0
2009-01-19 20:30:00,0.90735,0.9075,0.9051,0.906,5066599999.0
2009-01-19 21:00:00,0.906,0.9074,0.9054,0.9065,6018899998.0
2009-01-19 21:30:00,0.9065,0.90711,0.90505,0.90685,4898300000.0
2009-01-19 22:00:00,0.9069,0.90755,0.9059,0.906,5608999999.0
2009-01-19 22:30:00,0.90605,0.9067,0.90585,0.9062,2279000000.0
2009-01-19 23:00:00,0.9062,0.9068,0.90605,0.90625,2283200000.0
2009-01-19 23:30:00,0.90625,0.90625,0.9047,0.9058,4689400001.0
2009-01-20 00:00:00,0.90595,0.91015,0.9057,0.90875,2400400000.0
2009-01-20 00:30:00,0.90875,0.90915,0.9072,0.9075,2284800000.0
2009-01-20 01:00:00,0.90755,0.9081,0.907,0.9074,4271399999.0
2009-01-20 01:30:00,0.9074,0.90785,0.9068,0.9075,6567799993.0
2009-01-20 02:00:00,0.9075,0.9115,0.9072,0.9115,9201400006.0
2009-01-20 02:30:00,0.91165,0.91185,0.9094,0.91135,14764032002.0
2009-01-20 03:00:00,0.91135,0.912,0.91065,0.9113,7878000000.0
2009-01-20 03:30:00,0.9113,0.91235,0.9111,0.9122,4152599994.0
2009-01-20 04:00:00,0.91225,0.9124,0.9111,0.9111,6183999999.0
2009-01-20 04:30:00,0.9111,0.9118,0.91028,0.9112,3584200001.0
2009-01-20 05:00:00,0.91125,0.91195,0.91065,0.9112,6567599998.0
2009-01-20 05:30:00,0.9112,0.91165,0.9106,0.911,3697200000.0
2009-01-20 06:00:00,0.911,0.9149,0.91045,0.91445,8936300005.0
2009-01-20 06:30:00,0.91445,0.91545,0.9133,0.91515,9707800001.0
2009-01-20 07:00:00,0.9152,0.91835,0.91515,0.9156,9784000012.0
2009-01-20 07:30:00,0.9156,0.9178,0.9077,0.9112,11359900004.0
2009-01-20 08:00:00,0.91115,0.91425,0.91055,0.9133,10762600002.0
2009-01-20 08:30:00,0.9133,0.91405,0.91115,0.91215,10463600009.0
2009-01-20 09:00:00,0.9122,0.91505,0.912,0.9138,10060700000.0
2009-01-20 09:30:00,0.9138,0.9174,0.9132,0.9169,9575600000.0
2009-01-20 10:00:00,0.9169,0.921,0.9155,0.92045,11052100001.0
2009-01-20 10:30:00,0.92045,0.92425,0.9199,0.9239,12894599998.0
2009-01-20 11:00:00,0.92385,0.9309,0.92375,0.9279,11931699999.0
2009-01-20 11:30:00,0.92785,0.9287,0.9258,0.92645,10465099998.0
2009-01-20 12:00:00,0.92635,0.9282,0.92455,0.92525,9604500000.0
2009-01-20 12:30:00,0.9253,0.9258,0.9238,0.9251,7333600000.0
2009-01-20 13:00:00,0.92505,0.92825,0.92505,0.928,9543800000.0
2009-01-20 13:30:00,0.92795,0.93165,0.92745,0.93095,9178699998.0
2009-01-20 14:00:00,0.93095,0.9311,0.92825,0.93055,10576599997.0
2009-01-20 14:30:00,0.93055,0.93175,0.928,0.9286,10700599992.0
2009-01-20 15:00:00,0.9286,0.9324,0.928,0.93125,18279500029.0
2009-01-20 15:30:00,0.93125,0.93135,0.9263,0.9263,19263900020.0
2009-01-20 16:00:00,0.92625,0.92755,0.92555,0.9261,17413000029.0
2009-01-20 16:30:00,0.92615,0.92755,0.92525,0.92585,14189400005.0
2009-01-20 17:00:00,0.92585,0.9269,0.924,0.9259,12587600017.0
2009-01-20 17:30:00,0.9259,0.92645,0.92355,0.9245,15743500017.0
2009-01-20 18:00:00,0.9244,0.92795,0.9244,0.92605,13139800015.0
2009-01-20 18:30:00,0.92595,0.92625,0.9214,0.923,10221700011.0
2009-01-20 19:00:00,0.923,0.9232,0.9213,0.92295,9189400002.0
2009-01-20 19:30:00,0.92295,0.92405,0.9219,0.92395,13290799998.0
2009-01-20 20:00:00,0.92395,0.9256,0.9226,0.9236,10935599999.0
2009-01-20 20:30:00,0.92375,0.9263,0.9235,0.9248,10657500000.0
2009-01-20 21:00:00,0.92485,0.9264,0.92465,0.92545,9989400000.0
2009-01-20 21:30:00,0.92545,0.92685,0.92495,0.92605,9295400003.0
2009-01-20 22:00:00,0.92605,0.92715,0.9247,0.9255,6961000000.0
2009-01-20 22:30:00,0.9255,0.9263,0.92445,0.9252,4980800000.0
2009-01-20 23:00:00,0.92515,0.92745,0.92505,0.92735,4481300000.0
2009-01-20 23:30:00,0.9273,0.92755,0.9259,0.9264,3323400000.0
2009-01-21 00:00:00,0.92635,0.9318,0.9261,0.92745,2001300000.0
2009-01-21 00:30:00,0.9276,0.928,0.9267,0.9268,1939800000.0
2009-01-21 01:00:00,0.92685,0.9283,0.92625,0.92785,3026600000.0
2009-01-21 01:30:00,0.92795,0.9285,0.92705,0.9281,3352400000.0
2009-01-21 02:00:00,0.9281,0.92845,0.9269,0.92755,4865600000.0
2009-01-21 02:30:00,0.92765,0.9291,0.9274,0.92765,5850500000.0
2009-01-21 03:00:00,0.9277,0.92905,0.92765,0.9282,2694400000.0
2009-01-21 03:30:00,0.9282,0.9283,0.9271,0.9281,3572400000.0
2009-01-21 04:00:00,0.9281,0.9282,0.92675,0.9272,5445100000.0
2009-01-21 04:30:00,0.9272,0.9278,0.92645,0.9271,8647000000.0
2009-01-21 05:00:00,0.9271,0.9301,0.92705,0.92865,7825400000.0
2009-01-21 05:30:00,0.9286,0.92915,0.92765,0.92805,5671000000.0
2009-01-21 06:00:00,0.92805,0.93035,0.928,0.92975,6452200000.0
2009-01-21 06:30:00,0.92975,0.9301,0.92855,0.92905,5886600000.0
2009-01-21 07:00:00,0.929,0.92995,0.9283,0.92875,6143700000.0
2009-01-21 07:30:00,0.92875,0.9299,0.9284,0.92915,5750600000.0
2009-01-21 08:00:00,0.92925,0.9304,0.9273,0.9302,7996600000.0
2009-01-21 08:30:00,0.9302,0.93035,0.92795,0.9296,5992400000.0
2009-01-21 09:00:00,0.9296,0.9331,0.9292,0.93135,9624400000.0
2009-01-21 09:30:00,0.9314,0.9342,0.93055,0.93395,8147300000.0
2009-01-21 10:00:00,0.93395,0.93655,0.9334,0.93615,9774600000.0
2009-01-21 10:30:00,0.9362,0.9397,0.93555,0.9368,9002800000.0
2009-01-21 11:00:00,0.93675,0.93985,0.9366,0.93955,14392800008.0
2009-01-21 11:30:00,0.93955,0.94095,0.93445,0.9353,24470600053.0
2009-01-21 12:00:00,0.9352,0.93765,0.93505,0.93745,23228000009.0
2009-01-21 12:30:00,0.93745,0.93885,0.93615,0.93885,18726199986.0
2009-01-21 13:00:00,0.93885,0.93955,0.93695,0.93795,19732500088.0
2009-01-21 13:30:00,0.93795,0.93975,0.93705,0.9392,18164200040.0
2009-01-21 14:00:00,0.93915,0.9418,0.93875,0.94065,14233600060.0
2009-01-21 14:30:00,0.94065,0.94085,0.93895,0.9399,16363400010.0
2009-01-21 15:00:00,0.93995,0.94005,0.9376,0.9387,18754300029.0
2009-01-21 15:30:00,0.9387,0.93895,0.93615,0.9365,21063500008.0
2009-01-21 16:00:00,0.9365,0.93785,0.93595,0.9363,26174400041.0
2009-01-21 16:30:00,0.93625,0.9374,0.93435,0.93485,28547800123.0
2009-01-21 17:00:00,0.93485,0.93615,0.9331,0.93415,20476200019.0
2009-01-21 17:30:00,0.9341,0.93755,0.9335,0.93725,24357300044.0
2009-01-21 18:00:00,0.93725,0.93955,0.9359,0.93785,24522300010.0
2009-01-21 18:30:00,0.93785,0.9383,0.9356,0.93725,25342400042.0
2009-01-21 19:00:00,0.93715,0.9429,0.9371,0.9403,16089300001.0
2009-01-21 19:30:00,0.9403,0.94085,0.9345,0.9364,9078799994.0
2009-01-21 20:00:00,0.9363,0.9377,0.93475,0.93555,5713000000.0
2009-01-21 20:30:00,0.93565,0.93955,0.93525,0.9388,5278800000.0
2009-01-21 21:00:00,0.9388,0.93895,0.9357,0.93625,4557400001.0
2009-01-21 21:30:00,0.93625,0.9365,0.92825,0.9303,10013900002.0
2009-01-21 22:00:00,0.93035,0.93095,0.92815,0.9297,8730999992.0
2009-01-21 22:30:00,0.9297,0.93215,0.9296,0.931,8824800016.0
2009-01-21 23:00:00,0.931,0.9337,0.9308,0.9332,3896100001.0
2009-01-21 23:30:00,0.93325,0.9346,0.9322,0.93265,5103800000.0
2009-01-22 00:00:00,0.93285,0.93445,0.93285,0.9337,2528700000.0
2009-01-22 00:30:00,0.9337,0.93455,0.93135,0.93155,5601800003.0
2009-01-22 01:00:00,0.9316,0.93645,0.9316,0.9352,7698600002.0
2009-01-22 01:30:00,0.9352,0.93705,0.9352,0.9364,3536400000.0
2009-01-22 02:00:00,0.9365,0.937,0.9342,0.93445,4250800000.0
2009-01-22 02:30:00,0.93445,0.9358,0.93405,0.9343,4154400001.0
2009-01-22 03:00:00,0.9343,0.9345,0.93295,0.9335,3022400000.0
2009-01-22 03:30:00,0.9335,0.93475,0.933,0.93355,6699000003.0
2009-01-22 04:00:00,0.9336,0.93485,0.93255,0.9331,8905399999.0
2009-01-22 04:30:00,0.93315,0.93455,0.9324,0.9341,9739800003.0
2009-01-22 05:00:00,0.9341,0.9348,0.93355,0.9341,5235800005.0
2009-01-22 05:30:00,0.9341,0.9347,0.9337,0.93425,4599000003.0
2009-01-22 06:00:00,0.93425,0.93505,0.93385,0.9341,5230900010.0
2009-01-22 06:30:00,0.9341,0.9347,0.93395,0.9342,4051200001.0
2009-01-22 07:00:00,0.93435,0.93495,0.9341,0.93445,4525300011.0
2009-01-22 07:30:00,0.93445,0.9348,0.934,0.9341,4576200004.0
2009-01-22 08:00:00,0.9341,0.9363,0.934,0.93585,12099400013.0
2009-01-22 08:30:00,0.936,0.9366,0.9342,0.9363,7244600018.0
2009-01-22 09:00:00,0.93645,0.939,0.9362,0.937,14893400012.0
2009-01-22 09:30:00,0.937,0.9379,0.93445,0.9345,9036699994.0
2009-01-22 10:00:00,0.9346,0.94055,0.934,0.9384,10861599985.0
2009-01-22 10:30:00,0.9384,0.9393,0.93795,0.93905,14333200007.0
2009-01-22 11:00:00,0.93905,0.9403,0.938,0.93985,19400199994.0
2009-01-22 11:30:00,0.93985,0.94025,0.93795,0.93935,19655400033.0
2009-01-22 12:00:00,0.93945,0.94175,0.93915,0.94165,19451100013.0
2009-01-22 12:30:00,0.94165,0.94245,0.93935,0.9417,18922900008.0
2009-01-22 13:00:00,0.94165,0.9438,0.9411,0.9433,18627199973.0
2009-01-22 13:30:00,0.9433,0.9449,0.94105,0.94465,20679900001.0
2009-01-22 14:00:00,0.94465,0.94665,0.9438,0.94575,18478600044.0
2009-01-22 14:30:00,0.94565,0.9466,0.9435,0.9436,17356200016.0
2009-01-22 15:00:00,0.9436,0.94435,0.94185,0.9427,19086600000.0
2009-01-22 15:30:00,0.94275,0.94325,0.93765,0.9384,18172999989.0
2009-01-22 16:00:00,0.9384,0.93975,0.93695,0.93945,10747700002.0
2009-01-22 16:30:00,0.93955,0.94485,0.9389,0.94335,13801099997.0
2009-01-22 17:00:00,0.9434,0.9445,0.9424,0.9438,15817200008.0
2009-01-22 17:30:00,0.9438,0.94475,0.94235,0.94255,16818200011.0
2009-01-22 18:00:00,0.94255,0.94275,0.93675,0.93675,17125800004.0
2009-01-22 18:30:00,0.93675,0.9376,0.93465,0.9359,16199899991.0
2009-01-22 19:00:00,0.9359,0.93695,0.934,0.93495,13482599997.0
2009-01-22 19:30:00,0.93495,0.9365,0.9348,0.93485,13110600014.0
2009-01-22 20:00:00,0.93495,0.93765,0.9349,0.9371,14641200008.0
2009-01-22 20:30:00,0.9371,0.93775,0.93655,0.93685,13084800004.0
2009-01-22 21:00:00,0.9369,0.93755,0.936,0.93715,14592400002.0
2009-01-22 21:30:00,0.93715,0.93835,0.9363,0.9381,14025400011.0
2009-01-22 22:00:00,0.9382,0.93835,0.93595,0.9362,10817600001.0
2009-01-22 22:30:00,0.9362,0.93725,0.9359,0.93605,8899100000.0
2009-01-22 23:00:00,0.93605,0.93755,0.936,0.93705,6474600001.0
2009-01-22 23:30:00,0.937,0.9376,0.9365,0.93665,4504500000.0
2009-01-23 00:00:00,0.93666,0.93775,0.9363,0.9371,2198600000.0
2009-01-23 00:30:00,0.9371,0.9378,0.9365,0.9374,1655900000.0
2009-01-23 01:00:00,0.9374,0.9374,0.93635,0.93635,2052800000.0
2009-01-23 01:30:00,0.93635,0.9373,0.9363,0.9369,2213400000.0
2009-01-23 02:00:00,0.9369,0.9375,0.9363,0.9373,3505800000.0
2009-01-23 02:30:00,0.9373,0.9383,0.937,0.93775,3316400002.0
2009-01-23 03:00:00,0.93765,0.9391,0.93749,0.93885,2907000003.0
2009-01-23 03:30:00,0.93885,0.93965,0.93855,0.9396,4688999998.0
2009-01-23 04:00:00,0.9396,0.9414,0.93895,0.94035,7234999999.0
2009-01-23 04:30:00,0.9403,0.9407,0.93915,0.93965,4808400010.0
2009-01-23 05:00:00,0.9395,0.93965,0.938,0.93855,6209400003.0
2009-01-23 05:30:00,0.93855,0.9388,0.93795,0.93815,5470000002.0
2009-01-23 06:00:00,0.93815,0.93995,0.93745,0.93925,10220600008.0
2009-01-23 06:30:00,0.9393,0.9417,0.9391,0.94075,10529000005.0
2009-01-23 07:00:00,0.94075,0.94095,0.93885,0.93885,7494800001.0
2009-01-23 07:30:00,0.93885,0.9405,0.93855,0.93985,5403600001.0
2009-01-23 08:00:00,0.9399,0.9411,0.9397,0.9403,6878999999.0
2009-01-23 08:30:00,0.94025,0.94125,0.93845,0.9396,7856799998.0
2009-01-23 09:00:00,0.9396,0.9414,0.9386,0.9396,6735800004.0
2009-01-23 09:30:00,0.9396,0.94065,0.9365,0.9387,17506400029.0
2009-01-23 10:00:00,0.93875,0.939,0.935,0.93805,13322824010.0
2009-01-23 10:30:00,0.93805,0.94055,0.93785,0.9401,11651999999.0
2009-01-23 11:00:00,0.94015,0.9433,0.93935,0.9433,10657499991.0
2009-01-23 11:30:00,0.9435,0.9445,0.94045,0.94255,11204700006.0
2009-01-23 12:00:00,0.94255,0.9472,0.9424,0.94475,16876100021.0
2009-01-23 12:30:00,0.9449,0.94595,0.94295,0.9457,12528600016.0
2009-01-23 13:00:00,0.9457,0.9468,0.94195,0.9433,10225600003.0
2009-01-23 13:30:00,0.9433,0.94475,0.9415,0.94245,11463199993.0
2009-01-23 14:00:00,0.94235,0.94515,0.9414,0.94405,13513600016.0
2009-01-23 14:30:00,0.94405,0.9444,0.9419,0.942,9839400007.0
2009-01-23 15:00:00,0.94205,0.94225,0.9379,0.93935,11942400015.0
2009-01-23 15:30:00,0.93935,0.9417,0.9387,0.9395,11787000000.0
2009-01-23 16:00:00,0.9395,0.94035,0.9375,0.93865,14150000002.0
2009-01-23 16:30:00,0.93865,0.9408,0.9382,0.93995,14983200005.0
2009-01-23 17:00:00,0.93995,0.9407,0.93775,0.93965,13702100003.0
2009-01-23 17:30:00,0.9396,0.9405,0.93545,0.9357,11973400007.0
2009-01-23 18:00:00,0.93565,0.93655,0.93355,0.93575,13160700008.0
2009-01-23 18:30:00,0.93575,0.94345,0.9356,0.9411,10995400006.0
2009-01-23 19:00:00,0.94105,0.9422,0.94025,0.94165,7278400001.0
2009-01-23 19:30:00,0.9416,0.9436,0.941,0.9426,10365200013.0
2009-01-23 20:00:00,0.9426,0.9435,0.9419,0.94315,7580300003.0
2009-01-23 20:30:00,0.94315,0.94555,0.943,0.9454,9444800001.0
2009-01-23 21:00:00,0.9453,0.946,0.942,0.9425,7306799999.0
2009-01-23 21:30:00,0.94255,0.9433,0.94185,0.94255,7576600002.0
2009-01-23 22:00:00,0.94265,0.9429,0.94145,0.9415,4877400000.0
2009-01-23 22:30:00,0.9415,0.94175,0.9404,0.9405,4008400001.0
2009-01-23 23:00:00,0.9405,0.94325,0.94,0.9402,3287000000.0
2009-01-23 23:30:00,0.94015,0.9406,0.9388,0.94025,3570800000.0
2009-01-26 00:00:00,0.94377,0.9448,0.943,0.94375,1913000000.0
2009-01-26 00:30:00,0.9438,0.9444,0.94265,0.94345,2916200000.0
2009-01-26 01:00:00,0.94345,0.9503,0.94305,0.9484,9403200000.0
2009-01-26 01:30:00,0.9484,0.9503,0.9463,0.94675,5744200000.0
2009-01-26 02:00:00,0.94675,0.94795,0.94465,0.94585,6996400003.0
2009-01-26 02:30:00,0.94585,0.94705,0.94535,0.946,5431600001.0
2009-01-26 03:00:00,0.946,0.9485,0.946,0.9467,4599400001.0
2009-01-26 03:30:00,0.94665,0.94785,0.9459,0.94655,4941400000.0
2009-01-26 04:00:00,0.94655,0.9481,0.94645,0.94675,5025800007.0
2009-01-26 04:30:00,0.94675,0.94755,0.94575,0.94605,5801999996.0
2009-01-26 05:00:00,0.946,0.94655,0.9443,0.9465,6390599999.0
2009-01-26 05:30:00,0.9465,0.94745,0.945,0.94585,6867800001.0
2009-01-26 06:00:00,0.94585,0.94745,0.9452,0.9468,7386799999.0
2009-01-26 06:30:00,0.9468,0.94855,0.94585,0.94705,7955199999.0
2009-01-26 07:00:00,0.94705,0.9486,0.9457,0.9475,8463100001.0
2009-01-26 07:30:00,0.9476,0.9517,0.9476,0.94935,9179599996.0
2009-01-26 08:00:00,0.94935,0.9518,0.94865,0.94935,8759400000.0
2009-01-26 08:30:00,0.94935,0.9512,0.94855,0.94945,9607800005.0
2009-01-26 09:00:00,0.94945,0.9499,0.9473,0.94765,13188200002.0
2009-01-26 09:30:00,0.94755,0.94995,0.94635,0.9466,12207599996.0
2009-01-26 10:00:00,0.9466,0.94675,0.94195,0.94205,18983999994.0
2009-01-26 10:30:00,0.94205,0.9463,0.942,0.9461,17727799982.0
2009-01-26 11:00:00,0.9461,0.94625,0.93995,0.9402,15165500019.0
2009-01-26 11:30:00,0.9402,0.9429,0.9396,0.94265,14998900011.0
2009-01-26 12:00:00,0.94265,0.9428,0.93645,0.9367,14431600012.0
2009-01-26 12:30:00,0.93665,0.9403,0.93545,0.93665,17222900019.0
2009-01-26 13:00:00,0.93665,0.93865,0.93625,0.9373,15746700027.0
2009-01-26 13:30:00,0.9373,0.93765,0.9337,0.93455,12732479017.0
2009-01-26 14:00:00,0.93465,0.9379,0.93445,0.9375,15084600014.0
2009-01-26 14:30:00,0.9374,0.9375,0.9344,0.93625,14389200010.0
2009-01-26 15:00:00,0.9363,0.9415,0.936,0.94075,16622100015.0
2009-01-26 15:30:00,0.9407,0.9429,0.9405,0.9412,17380000052.0
2009-01-26 16:00:00,0.9413,0.94285,0.9404,0.9425,20145300063.0
2009-01-26 16:30:00,0.9425,0.9474,0.9415,0.94425,19761600031.0
2009-01-26 17:00:00,0.94415,0.9462,0.94345,0.94455,20287293017.0
2009-01-26 17:30:00,0.94455,0.94475,0.94165,0.9422,16597793000.0
2009-01-26 18:00:00,0.9422,0.94445,0.94195,0.94415,13752500014.0
2009-01-26 18:30:00,0.9442,0.9448,0.9424,0.94245,15678157999.0
2009-01-26 19:00:00,0.94245,0.94445,0.9413,0.9442,10414800001.0
2009-01-26 19:30:00,0.9442,0.94535,0.94335,0.9437,9746400000.0
2009-01-26 20:00:00,0.9437,0.9444,0.9419,0.94415,9640100000.0
2009-01-26 20:30:00,0.9443,0.9443,0.94305,0.9438,5312699998.0
2009-01-26 21:00:00,0.9438,0.94545,0.943,0.9435,10153293000.0
2009-01-26 21:30:00,0.9435,0.9446,0.94185,0.9424,9460200001.0
2009-01-26 22:00:00,0.9425,0.9437,0.9414,0.9432,8916400001.0
2009-01-26 22:30:00,0.9432,0.94385,0.9429,0.94295,6295300000.0
2009-01-26 23:00:00,0.94295,0.94305,0.9422,0.94235,2590800000.0
2009-01-26 23:30:00,0.94235,0.9431,0.94196,0.94225,2649200000.0
2009-01-27 00:00:00,0.94225,0.9451,0.94095,0.94155,3858385998.0
2009-01-27 00:30:00,0.9415,0.9437,0.9412,0.94235,2230000000.0
2009-01-27 01:00:00,0.94235,0.94435,0.94235,0.9427,4349600001.0
2009-01-27 01:30:00,0.9428,0.94415,0.94245,0.94365,5599800000.0
2009-01-27 02:00:00,0.94365,0.944,0.94255,0.94275,6932793000.0
2009-01-27 02:30:00,0.94275,0.9434,0.9421,0.9429,3496400000.0
2009-01-27 03:00:00,0.9429,0.9434,0.94185,0.94235,4299600000.0
2009-01-27 03:30:00,0.9425,0.94395,0.9425,0.9427,3306600000.0
2009-01-27 04:00:00,0.9427,0.94325,0.9415,0.9425,2581000000.0
2009-01-27 04:30:00,0.9425,0.9437,0.94205,0.9434,5683600000.0
2009-01-27 05:00:00,0.9434,0.94355,0.94065,0.9419,9741900000.0
2009-01-27 05:30:00,0.9419,0.9427,0.9407,0.9425,7587600001.0
2009-01-27 06:00:00,0.9425,0.94305,0.941,0.9411,5522200000.0
2009-01-27 06:30:00,0.9411,0.94175,0.94,0.9404,7581600000.0
2009-01-27 07:00:00,0.9404,0.94115,0.93915,0.9396,6466000000.0
2009-01-27 07:30:00,0.9396,0.9407,0.9389,0.94035,5982400000.0
2009-01-27 08:00:00,0.94035,0.94095,0.9386,0.9395,5471400000.0
2009-01-27 08:30:00,0.93955,0.9396,0.9379,0.93875,6255400001.0
2009-01-27 09:00:00,0.93875,0.9388,0.9369,0.93805,14837400019.0
2009-01-27 09:30:00,0.9381,0.9383,0.9351,0.93585,19739900030.0
2009-01-27 10:00:00,0.93585,0.93695,0.9331,0.9333,14571800019.0
2009-01-27 10:30:00,0.9328,0.93675,0.9324,0.936,16360999995.0
2009-01-27 11:00:00,0.93575,0.9382,0.9347,0.9353,14214899989.0
2009-01-27 11:30:00,0.9354,0.9373,0.9351,0.9363,17798799988.0
2009-01-27 12:00:00,0.9363,0.9368,0.93555,0.9366,14760399997.0
2009-01-27 12:30:00,0.9366,0.9376,0.93485,0.93485,13616300007.0
2009-01-27 13:00:00,0.9349,0.93585,0.9325,0.93405,15683100006.0
2009-01-27 13:30:00,0.93405,0.93785,0.93395,0.9378,14363399995.0
2009-01-27 14:00:00,0.93775,0.9381,0.9348,0.9348,14202299996.0
2009-01-27 14:30:00,0.9348,0.93575,0.9345,0.9354,11602399984.0
2009-01-27 15:00:00,0.9354,0.93625,0.93475,0.936,14259500005.0
2009-01-27 15:30:00,0.936,0.93955,0.9357,0.93955,18907500015.0
2009-01-27 16:00:00,0.93955,0.9405,0.9384,0.939,23158899973.0
2009-01-27 16:30:00,0.939,0.9395,0.93705,0.93715,19675399922.0
2009-01-27 17:00:00,0.93715,0.93715,0.932,0.9328,21599699973.0
2009-01-27 17:30:00,0.9328,0.93345,0.9278,0.92925,23862000006.0
2009-01-27 18:00:00,0.92925,0.93005,0.9281,0.9294,22174700049.0
2009-01-27 18:30:00,0.9293,0.9306,0.9293,0.93005,11223600003.0
2009-01-27 19:00:00,0.9301,0.93085,0.9294,0.9295,11374600001.0
2009-01-27 19:30:00,0.9295,0.93015,0.92845,0.92975,13255300003.0
2009-01-27 20:00:00,0.92975,0.9312,0.92925,0.93095,10771000003.0
2009-01-27 20:30:00,0.93095,0.93125,0.93025,0.93115,10576300003.0
2009-01-27 21:00:00,0.9309,0.93155,0.93035,0.9315,10474400004.0
2009-01-27 21:30:00,0.93145,0.9317,0.9305,0.93095,11721999999.0
2009-01-27 22:00:00,0.93095,0.9323,0.9305,0.93145,9275299999.0
2009-01-27 22:30:00,0.9315,0.93175,0.93095,0.93105,6150300000.0
2009-01-27 23:00:00,0.93105,0.93135,0.93055,0.93075,3482500000.0
2009-01-27 23:30:00,0.93075,0.9316,0.9307,0.93115,4274400000.0
2009-01-28 00:00:00,0.93105,0.93165,0.9305,0.9306,2865800000.0
2009-01-28 00:30:00,0.93075,0.9311,0.93014,0.93095,2410200000.0
2009-01-28 01:00:00,0.93095,0.93205,0.93045,0.93155,4210400000.0
2009-01-28 01:30:00,0.9315,0.9317,0.9296,0.9311,4273600000.0
2009-01-28 02:00:00,0.9311,0.932,0.9303,0.93095,4132600000.0
2009-01-28 02:30:00,0.9311,0.93225,0.9293,0.93165,8498999997.0
2009-01-28 03:00:00,0.93165,0.9326,0.931,0.93115,5950600001.0
2009-01-28 03:30:00,0.93115,0.9324,0.9311,0.93215,5059400000.0
2009-01-28 04:00:00,0.93215,0.9324,0.93095,0.93155,9189500003.0
2009-01-28 04:30:00,0.93155,0.93195,0.9303,0.93155,5676000000.0
2009-01-28 05:00:00,0.9315,0.932,0.93075,0.931,6190400000.0
2009-01-28 05:30:00,0.931,0.93185,0.9308,0.9311,7495000001.0
2009-01-28 06:00:00,0.9311,0.93145,0.9306,0.9307,8676200003.0
2009-01-28 06:30:00,0.9307,0.93115,0.9298,0.93015,9813599996.0
2009-01-28 07:00:00,0.93015,0.93035,0.92665,0.92715,10332400002.0
2009-01-28 07:30:00,0.92725,0.9295,0.927,0.92775,4741200001.0
2009-01-28 08:00:00,0.92785,0.9296,0.92785,0.929,9179600002.0
2009-01-28 08:30:00,0.92915,0.9295,0.92755,0.92795,7466400004.0
2009-01-28 09:00:00,0.92795,0.92975,0.9277,0.92915,9321799999.0
2009-01-28 09:30:00,0.92915,0.9326,0.92895,0.93155,12445599994.0
2009-01-28 10:00:00,0.9315,0.9349,0.931,0.93135,17175600016.0
2009-01-28 10:30:00,0.93135,0.9314,0.9277,0.928,13411400002.0
2009-01-28 11:00:00,0.9279,0.9308,0.9278,0.9301,13962700011.0
2009-01-28 11:30:00,0.9301,0.93155,0.92865,0.9293,14065500031.0
2009-01-28 12:00:00,0.9292,0.9308,0.92795,0.9287,12466600021.0
2009-01-28 12:30:00,0.92875,0.9289,0.92665,0.92845,10704400012.0
2009-01-28 13:00:00,0.92845,0.929,0.92625,0.92685,13019500014.0
2009-01-28 13:30:00,0.927,0.9277,0.92595,0.92715,11027000017.0
2009-01-28 14:00:00,0.92715,0.9292,0.9261,0.9273,10128600002.0
2009-01-28 14:30:00,0.9272,0.9298,0.92695,0.9275,14593999999.0
2009-01-28 15:00:00,0.9275,0.9287,0.92705,0.92815,13595399996.0
2009-01-28 15:30:00,0.92815,0.92855,0.926,0.92695,11681800007.0
2009-01-28 16:00:00,0.92695,0.92935,0.92545,0.92835,12706300017.0
2009-01-28 16:30:00,0.92835,0.93135,0.92805,0.9284,17834800012.0
2009-01-28 17:00:00,0.9284,0.92845,0.9253,0.92605,16745600003.0
2009-01-28 17:30:00,0.92605,0.92635,0.92355,0.92435,17233699954.0
2009-01-28 18:00:00,0.92435,0.92565,0.9232,0.92405,14826899986.0
2009-01-28 18:30:00,0.924,0.92615,0.9232,0.92485,12458999985.0
2009-01-28 19:00:00,0.92495,0.92565,0.92365,0.925,8883699996.0
2009-01-28 19:30:00,0.92495,0.9261,0.9248,0.9258,5600199996.0
2009-01-28 20:00:00,0.9258,0.9261,0.9246,0.9247,4194400000.0
2009-01-28 20:30:00,0.9247,0.92525,0.9239,0.92455,6307000000.0
2009-01-28 21:00:00,0.92455,0.92595,0.92045,0.92195,9370899998.0
2009-01-28 21:30:00,0.92195,0.9237,0.9206,0.92215,14367300004.0
2009-01-28 22:00:00,0.92215,0.9251,0.92155,0.92405,9142400000.0
2009-01-28 22:30:00,0.92395,0.9249,0.92375,0.92455,6451599999.0
2009-01-28 23:00:00,0.92455,0.9255,0.9232,0.92365,3285600000.0
2009-01-28 23:30:00,0.92365,0.92465,0.9229,0.9238,3103600000.0
2009-01-29 00:00:00,0.92365,0.9242,0.9225,0.9233,1848100000.0
2009-01-29 00:30:00,0.9233,0.9236,0.9223,0.9229,2874800000.0
2009-01-29 01:00:00,0.92305,0.9244,0.92285,0.9232,3628800000.0
2009-01-29 01:30:00,0.9232,0.92475,0.92285,0.9243,6779799999.0
2009-01-29 02:00:00,0.92425,0.9248,0.92355,0.92425,3659000000.0
2009-01-29 02:30:00,0.9242,0.92485,0.9235,0.92435,5676400000.0
2009-01-29 03:00:00,0.92445,0.92495,0.92375,0.9244,4831300000.0
2009-01-29 03:30:00,0.9244,0.9249,0.924,0.9243,4248000000.0
2009-01-29 04:00:00,0.9243,0.9264,0.92395,0.92525,4391799999.0
2009-01-29 04:30:00,0.92525,0.92575,0.9244,0.9252,5983200000.0
2009-01-29 05:00:00,0.92515,0.9256,0.9243,0.9246,4487399997.0
2009-01-29 05:30:00,0.9246,0.92555,0.92405,0.9246,5179800000.0
2009-01-29 06:00:00,0.92455,0.92725,0.9241,0.92715,8706600000.0
2009-01-29 06:30:00,0.9271,0.92735,0.9255,0.9267,6774400000.0
2009-01-29 07:00:00,0.92675,0.92705,0.9257,0.92635,4326000000.0
2009-01-29 07:30:00,0.92635,0.9287,0.92555,0.92845,5247800000.0
2009-01-29 08:00:00,0.92845,0.92915,0.92695,0.9275,6413800000.0
2009-01-29 08:30:00,0.92745,0.9289,0.92715,0.92825,5412800000.0
2009-01-29 09:00:00,0.928,0.9289,0.9265,0.92705,10393199998.0
2009-01-29 09:30:00,0.92705,0.92795,0.926,0.927,16421599990.0
2009-01-29 10:00:00,0.927,0.92755,0.924,0.92465,15072800006.0
2009-01-29 10:30:00,0.9246,0.925,0.92255,0.92365,13928000003.0
2009-01-29 11:00:00,0.9237,0.9256,0.9235,0.9252,10976500004.0
2009-01-29 11:30:00,0.92525,0.9256,0.92305,0.92445,16301900028.0
2009-01-29 12:00:00,0.9245,0.92495,0.918,0.91885,15541400002.0
2009-01-29 12:30:00,0.91885,0.9193,0.91635,0.9172,17709100010.0
2009-01-29 13:00:00,0.91705,0.9171,0.91445,0.9163,14628900006.0
2009-01-29 13:30:00,0.91625,0.91765,0.91555,0.91635,10903700006.0
2009-01-29 14:00:00,0.91635,0.9188,0.9161,0.9176,11810999997.0
2009-01-29 14:30:00,0.9176,0.9184,0.91685,0.9172,14613999993.0
2009-01-29 15:00:00,0.9172,0.91785,0.9165,0.9172,14606499973.0
2009-01-29 15:30:00,0.9171,0.91835,0.91655,0.9166,18683799986.0
2009-01-29 16:00:00,0.9165,0.9176,0.9141,0.9172,17098000003.0
2009-01-29 16:30:00,0.91715,0.92065,0.91705,0.91765,20344599964.0
2009-01-29 17:00:00,0.91755,0.91895,0.91545,0.916,19126699985.0
2009-01-29 17:30:00,0.916,0.9162,0.91295,0.91315,14461799989.0
2009-01-29 18:00:00,0.91305,0.91435,0.9113,0.91145,17197499978.0
2009-01-29 18:30:00,0.9115,0.91195,0.9097,0.91065,12487100004.0
2009-01-29 19:00:00,0.91065,0.9117,0.90705,0.90795,12884399999.0
2009-01-29 19:30:00,0.9079,0.90875,0.9071,0.90795,10506500000.0
2009-01-29 20:00:00,0.9079,0.90885,0.9073,0.9082,9301400003.0
2009-01-29 20:30:00,0.9082,0.90875,0.90645,0.90665,9172400001.0
2009-01-29 21:00:00,0.9066,0.9072,0.90475,0.9055,10846508005.0
2009-01-29 21:30:00,0.9055,0.9062,0.90485,0.9053,5951658401.0
2009-01-29 22:00:00,0.9053,0.9059,0.90475,0.90515,5786449200.0
2009-01-29 22:30:00,0.90515,0.9055,0.9046,0.9054,5637200000.0
2009-01-29 23:00:00,0.9054,0.90615,0.90495,0.9059,2701220600.0
2009-01-29 23:30:00,0.9059,0.9061,0.90505,0.90545,3409000000.0
2009-01-30 00:00:00,0.90545,0.90647,0.9047,0.9048,1899000000.0
2009-01-30 00:30:00,0.9049,0.90545,0.90475,0.9053,1954200001.0
2009-01-30 01:00:00,0.9055,0.90625,0.905,0.9051,4366100000.0
2009-01-30 01:30:00,0.90515,0.90655,0.9051,0.90585,2278500000.0
2009-01-30 02:00:00,0.90595,0.90665,0.9051,0.9058,8328599999.0
2009-01-30 02:30:00,0.9058,0.9079,0.90555,0.90655,8215700000.0
2009-01-30 03:00:00,0.9066,0.9075,0.90595,0.9069,8681200000.0
2009-01-30 03:30:00,0.9069,0.90795,0.9062,0.9073,8667800001.0
2009-01-30 04:00:00,0.90735,0.9078,0.90625,0.90705,8476800001.0
2009-01-30 04:30:00,0.90705,0.9076,0.9066,0.9067,6051999993.0
2009-01-30 05:00:00,0.90675,0.90755,0.90665,0.9074,4077400005.0
2009-01-30 05:30:00,0.90735,0.9083,0.9068,0.90765,8131600000.0
2009-01-30 06:00:00,0.90765,0.90795,0.90615,0.9068,6006900001.0
2009-01-30 06:30:00,0.9068,0.90745,0.90642,0.90705,8655600000.0
2009-01-30 07:00:00,0.90705,0.9075,0.90655,0.9066,7585000000.0
2009-01-30 07:30:00,0.90665,0.9077,0.906,0.9061,9078800001.0
2009-01-30 08:00:00,0.90615,0.9071,0.90465,0.90545,8079800003.0
2009-01-30 08:30:00,0.90545,0.906,0.90465,0.90485,7483499994.0
2009-01-30 09:00:00,0.90485,0.90665,0.90445,0.90445,8704800007.0
2009-01-30 09:30:00,0.90455,0.90595,0.9034,0.90565,11712300007.0
2009-01-30 10:00:00,0.90565,0.90655,0.90405,0.9058,14757500002.0
2009-01-30 10:30:00,0.9058,0.906,0.904,0.9046,12307800000.0
2009-01-30 11:00:00,0.9046,0.90465,0.8997,0.89975,19554799989.0
2009-01-30 11:30:00,0.89975,0.90005,0.8975,0.8999,16714099989.0
2009-01-30 12:00:00,0.8999,0.9002,0.89835,0.89845,13856799998.0
2009-01-30 12:30:00,0.89845,0.902,0.8984,0.90095,14648299987.0
2009-01-30 13:00:00,0.901,0.9014,0.89795,0.89905,15848299998.0
2009-01-30 13:30:00,0.89905,0.89965,0.89545,0.89615,15778999996.0
2009-01-30 14:00:00,0.89615,0.89625,0.89435,0.8956,17922399999.0
2009-01-30 14:30:00,0.8956,0.8994,0.89555,0.899,15210949993.0
2009-01-30 15:00:00,0.899,0.89945,0.89735,0.89895,14889899999.0
2009-01-30 15:30:00,0.89895,0.9011,0.898,0.90095,17385399983.0
2009-01-30 16:00:00,0.90095,0.9026,0.89955,0.90075,16788499959.0
2009-01-30 16:30:00,0.90075,0.90095,0.89745,0.89805,17387599975.0
2009-01-30 17:00:00,0.8981,0.8988,0.89575,0.8958,18499199987.0
2009-01-30 17:30:00,0.89585,0.89625,0.88885,0.88895,18531899989.0
2009-01-30 18:00:00,0.8892,0.89065,0.88765,0.8879,18817899974.0
2009-01-30 18:30:00,0.8879,0.88955,0.88745,0.88845,12675699997.0
2009-01-30 19:00:00,0.88845,0.88885,0.886,0.887,9203799998.0
2009-01-30 19:30:00,0.88705,0.8874,0.885,0.8868,6675200000.0
2009-01-30 20:00:00,0.88675,0.88725,0.8842,0.88675,8440500001.0
2009-01-30 20:30:00,0.88675,0.8872,0.8858,0.88685,6193300000.0
2009-01-30 21:00:00,0.88685,0.8872,0.88525,0.8853,4369000000.0
2009-01-30 21:30:00,0.8853,0.8857,0.88455,0.88495,5723200001.0
2009-01-30 22:00:00,0.88495,0.88625,0.8848,0.8856,5531900000.0
2009-01-30 22:30:00,0.88555,0.88575,0.8832,0.88335,5314500000.0
2009-01-30 23:00:00,0.88335,0.8834,0.8802,0.88135,5520200000.0
2009-01-30 23:30:00,0.88135,0.8826,0.8806,0.88095,4268200000.0
2009-02-02 00:00:00,0.88205,0.88265,0.8812,0.88235,1209400000.0
2009-02-02 00:30:00,0.8824,0.88325,0.88115,0.8832,2854000000.0
2009-02-02 01:00:00,0.8832,0.8837,0.8819,0.88315,6457799998.0
2009-02-02 01:30:00,0.88315,0.88893,0.88235,0.886,6112100002.0
2009-02-02 02:00:00,0.88605,0.88685,0.88485,0.88555,6173400000.0
2009-02-02 02:30:00,0.8856,0.8858,0.88245,0.88345,6257400000.0
2009-02-02 03:00:00,0.8834,0.88465,0.883,0.88425,4537199999.0
2009-02-02 03:30:00,0.8842,0.88495,0.88345,0.8845,2999000000.0
2009-02-02 04:00:00,0.88445,0.88615,0.88435,0.8857,5766999995.0
2009-02-02 04:30:00,0.8858,0.88595,0.88525,0.8856,4613200000.0
2009-02-02 05:00:00,0.8857,0.886,0.88545,0.8857,2055199999.0
2009-02-02 05:30:00,0.8857,0.88615,0.8845,0.8855,5343100001.0
2009-02-02 06:00:00,0.88555,0.8861,0.88495,0.8856,3399000002.0
2009-02-02 06:30:00,0.8856,0.88595,0.88365,0.88425,3247400002.0
2009-02-02 07:00:00,0.88425,0.8847,0.883,0.8834,2914300000.0
2009-02-02 07:30:00,0.88345,0.8836,0.88265,0.88295,4017999998.0
2009-02-02 08:00:00,0.883,0.88575,0.883,0.8849,5075799999.0
2009-02-02 08:30:00,0.8849,0.88705,0.884,0.88665,5371199999.0
2009-02-02 09:00:00,0.8867,0.88915,0.8866,0.88835,7257899999.0
2009-02-02 09:30:00,0.88835,0.89065,0.88805,0.8903,7999900000.0
2009-02-02 10:00:00,0.8903,0.89415,0.8901,0.89315,11239199997.0
2009-02-02 10:30:00,0.8932,0.8961,0.89315,0.89325,14937399969.0
2009-02-02 11:00:00,0.8931,0.89625,0.89275,0.8952,15611699978.0
2009-02-02 11:30:00,0.8952,0.89805,0.8942,0.8969,17363599979.0
2009-02-02 12:00:00,0.8969,0.8971,0.89295,0.89305,20244600017.0
2009-02-02 12:30:00,0.8931,0.89685,0.8931,0.89395,17698499990.0
2009-02-02 13:00:00,0.89395,0.89595,0.89395,0.89515,12372099991.0
2009-02-02 13:30:00,0.89515,0.9054,0.89475,0.9054,14865200002.0
2009-02-02 14:00:00,0.9054,0.908,0.9043,0.90695,16128599949.0
2009-02-02 14:30:00,0.9071,0.9072,0.9051,0.9057,12809299970.0
2009-02-02 15:00:00,0.90575,0.9058,0.90285,0.90355,13293299990.0
2009-02-02 15:30:00,0.9036,0.9053,0.9031,0.905,11219999991.0
2009-02-02 16:00:00,0.905,0.90505,0.90245,0.90305,9463499997.0
2009-02-02 16:30:00,0.90305,0.90455,0.90195,0.90425,11381499995.0
2009-02-02 17:00:00,0.90425,0.9047,0.90215,0.9027,12559499992.0
2009-02-02 17:30:00,0.90275,0.9043,0.90215,0.9041,12257999993.0
2009-02-02 18:00:00,0.9041,0.90415,0.90225,0.90325,10546899997.0
2009-02-02 18:30:00,0.90325,0.9042,0.90005,0.90005,8593899996.0
2009-02-02 19:00:00,0.90005,0.9021,0.8993,0.90165,7164400000.0
2009-02-02 19:30:00,0.90165,0.90305,0.90105,0.9023,10926800000.0
2009-02-02 20:00:00,0.90235,0.90295,0.9013,0.90165,6206000000.0
2009-02-02 20:30:00,0.90165,0.90325,0.9008,0.9026,7567800002.0
2009-02-02 21:00:00,0.9025,0.9028,0.89935,0.8997,8501200000.0
2009-02-02 21:30:00,0.8997,0.89995,0.8987,0.89875,7329299999.0
2009-02-02 22:00:00,0.8987,0.9,0.8987,0.9,4124400000.0
2009-02-02 22:30:00,0.90005,0.90055,0.8991,0.89925,4818500000.0
2009-02-02 23:00:00,0.89925,0.90015,0.8992,0.89975,1548900000.0
2009-02-02 23:30:00,0.89964,0.90065,0.89921,0.89995,2502500000.0
2009-02-03 00:00:00,0.89995,0.90015,0.89885,0.8999,831700000.0
2009-02-03 00:30:00,0.89995,0.9004,0.89915,0.9001,1153500000.0
2009-02-03 01:00:00,0.9001,0.90175,0.9001,0.9016,2994600000.0
2009-02-03 01:30:00,0.90155,0.90185,0.90075,0.90165,3670000000.0
2009-02-03 02:00:00,0.90165,0.90225,0.90085,0.90135,3678000001.0
2009-02-03 02:30:00,0.90135,0.9027,0.901,0.9023,4252600000.0
2009-02-03 03:00:00,0.9023,0.9042,0.902,0.90255,7261000000.0
2009-02-03 03:30:00,0.9025,0.9032,0.9015,0.90225,6513400000.0
2009-02-03 04:00:00,0.90225,0.90465,0.90215,0.9042,8189700000.0
2009-02-03 04:30:00,0.9042,0.9048,0.90305,0.9042,6521400000.0
2009-02-03 05:00:00,0.90415,0.9043,0.9033,0.9038,3387200000.0
2009-02-03 05:30:00,0.90385,0.90495,0.9032,0.9042,9354200000.0
2009-02-03 06:00:00,0.9042,0.90605,0.90385,0.90475,6433799997.0
2009-02-03 06:30:00,0.90475,0.9052,0.90355,0.90412,5563200000.0
2009-02-03 07:00:00,0.90405,0.90495,0.90345,0.9042,4816000000.0
2009-02-03 07:30:00,0.9042,0.9053,0.90385,0.90505,8278000004.0
2009-02-03 08:00:00,0.9051,0.90515,0.904,0.90445,4597400000.0
2009-02-03 08:30:00,0.90445,0.90565,0.904,0.9045,6891600003.0
2009-02-03 09:00:00,0.9045,0.90585,0.9032,0.9055,9390800000.0
2009-02-03 09:30:00,0.9055,0.906,0.90235,0.9029,13386000019.0
2009-02-03 10:00:00,0.90295,0.9031,0.9003,0.90125,12860299996.0
2009-02-03 10:30:00,0.90125,0.9019,0.90025,0.9012,14007999958.0
2009-02-03 11:00:00,0.90115,0.90275,0.9009,0.90095,12613699961.0
2009-02-03 11:30:00,0.90095,0.9031,0.9006,0.9024,13474399982.0
2009-02-03 12:00:00,0.9024,0.9055,0.902,0.9046,12280700003.0
2009-02-03 12:30:00,0.9046,0.90555,0.90245,0.90265,12800199996.0
2009-02-03 13:00:00,0.90265,0.90495,0.90245,0.903,14591899992.0
2009-02-03 13:30:00,0.903,0.90455,0.90245,0.90295,10850899998.0
2009-02-03 14:00:00,0.90295,0.9033,0.9017,0.9025,10769699991.0
2009-02-03 14:30:00,0.9025,0.90325,0.902,0.90275,11939999982.0
2009-02-03 15:00:00,0.90275,0.90515,0.90265,0.90495,14383399989.0
2009-02-03 15:30:00,0.9049,0.9083,0.90455,0.9079,20500999979.0
2009-02-03 16:00:00,0.90795,0.90795,0.9015,0.90215,24187299960.0
2009-02-03 16:30:00,0.90215,0.9037,0.90195,0.90225,18483999995.0
2009-02-03 17:00:00,0.90225,0.90435,0.9019,0.9042,18147500005.0
2009-02-03 17:30:00,0.9042,0.90505,0.9032,0.90335,16064899985.0
2009-02-03 18:00:00,0.90335,0.90455,0.9018,0.90235,17915999988.0
2009-02-03 18:30:00,0.9024,0.9056,0.90215,0.9039,14281600002.0
2009-02-03 19:00:00,0.9039,0.9039,0.90175,0.9018,7555999998.0
2009-02-03 19:30:00,0.90185,0.9034,0.90145,0.9026,9455800000.0
2009-02-03 20:00:00,0.9026,0.90355,0.90205,0.90265,5679700001.0
2009-02-03 20:30:00,0.90265,0.903,0.9005,0.9006,5435500000.0
2009-02-03 21:00:00,0.9006,0.90355,0.90055,0.9024,9309000003.0
2009-02-03 21:30:00,0.90245,0.903,0.90095,0.902,8202599999.0
2009-02-03 22:00:00,0.90195,0.9023,0.90065,0.90065,6067199999.0
2009-02-03 22:30:00,0.9007,0.9017,0.90025,0.90135,4876600000.0
2009-02-03 23:00:00,0.90135,0.90215,0.9013,0.90195,2588800000.0
2009-02-03 23:30:00,0.9019,0.9022,0.9009,0.90165,2876200000.0
2009-02-04 00:00:00,0.9016,0.902,0.90085,0.90115,2104900000.0
2009-02-04 00:30:00,0.90115,0.9021,0.9003,0.90175,2716200000.0
2009-02-04 01:00:00,0.9017,0.9022,0.9013,0.90185,3136600000.0
2009-02-04 01:30:00,0.90185,0.90215,0.9008,0.9013,5108599997.0
2009-02-04 02:00:00,0.9013,0.90225,0.90089,0.9021,2950000000.0
2009-02-04 02:30:00,0.9021,0.9022,0.90055,0.90115,4399700000.0
2009-02-04 03:00:00,0.9012,0.90255,0.9007,0.90175,5368200000.0
2009-02-04 03:30:00,0.9017,0.903,0.9016,0.9026,5001600000.0
2009-02-04 04:00:00,0.9026,0.90335,0.90205,0.9033,7991799999.0
2009-02-04 04:30:00,0.90325,0.9045,0.90265,0.904,6408400000.0
2009-02-04 05:00:00,0.90405,0.9041,0.903,0.90345,5344200001.0
2009-02-04 05:30:00,0.90345,0.9044,0.90325,0.9037,4154800000.0
2009-02-04 06:00:00,0.9037,0.90435,0.9034,0.90345,2963200000.0
2009-02-04 06:30:00,0.9035,0.90405,0.90295,0.90355,2780200000.0
2009-02-04 07:00:00,0.9035,0.9041,0.903,0.90355,4817200000.0
2009-02-04 07:30:00,0.9035,0.9039,0.90315,0.9035,6430000004.0
2009-02-04 08:00:00,0.9034,0.90395,0.90235,0.903,7352799999.0
2009-02-04 08:30:00,0.90305,0.9074,0.90275,0.9072,10376799998.0
2009-02-04 09:00:00,0.9072,0.9074,0.90425,0.9065,10635800005.0
2009-02-04 09:30:00,0.90645,0.90685,0.9038,0.904,13224300008.0
2009-02-04 10:00:00,0.90395,0.904,0.90115,0.90185,14130600000.0
2009-02-04 10:30:00,0.90185,0.9022,0.901,0.9012,13784499982.0
2009-02-04 11:00:00,0.9012,0.90135,0.89765,0.89765,13517199983.0
2009-02-04 11:30:00,0.89765,0.8989,0.89675,0.8988,14217299973.0
2009-02-04 12:00:00,0.8988,0.9012,0.89855,0.89965,13700599983.0
2009-02-04 12:30:00,0.89965,0.9006,0.8979,0.8987,11235300004.0
2009-02-04 13:00:00,0.8987,0.8987,0.8942,0.8951,14296999990.0
2009-02-04 13:30:00,0.8951,0.8954,0.8941,0.89495,14849300003.0
2009-02-04 14:00:00,0.89495,0.89495,0.89195,0.89195,12429299995.0
2009-02-04 14:30:00,0.89195,0.8928,0.88885,0.88975,14865699983.0
2009-02-04 15:00:00,0.88975,0.89095,0.88895,0.8898,16301799974.0
2009-02-04 15:30:00,0.88975,0.88985,0.8878,0.8897,15040799979.0
2009-02-04 16:00:00,0.88965,0.8901,0.8884,0.8891,14709599977.0
2009-02-04 16:30:00,0.88915,0.88985,0.888,0.88845,18777399979.0
2009-02-04 17:00:00,0.8885,0.8891,0.8864,0.88735,20347969542.0
2009-02-04 17:30:00,0.8873,0.88775,0.8843,0.8855,16722999969.0
2009-02-04 18:00:00,0.88545,0.8869,0.8846,0.88675,18161999983.0
2009-02-04 18:30:00,0.88675,0.88985,0.88635,0.8883,17443399964.0
2009-02-04 19:00:00,0.88825,0.88825,0.8865,0.8874,11186099999.0
2009-02-04 19:30:00,0.8874,0.8879,0.8865,0.88655,7381800001.0
2009-02-04 20:00:00,0.88655,0.8887,0.8865,0.8879,5994400000.0
2009-02-04 20:30:00,0.88795,0.8896,0.88775,0.88865,8998000000.0
2009-02-04 21:00:00,0.8888,0.88925,0.8878,0.8885,7322089601.0
2009-02-04 21:30:00,0.8885,0.88905,0.88775,0.8888,7979700000.0
2009-02-04 22:00:00,0.8888,0.88915,0.88835,0.88895,3793200000.0
2009-02-04 22:30:00,0.88895,0.88915,0.88815,0.8887,3758600000.0
2009-02-04 23:00:00,0.8887,0.88875,0.88795,0.88825,1952400000.0
2009-02-04 23:30:00,0.88795,0.88835,0.88775,0.8879,3026400000.0
2009-02-05 00:00:00,0.88785,0.88925,0.8877,0.88835,1885100000.0
2009-02-05 00:30:00,0.8882,0.88895,0.8876,0.88845,2040000000.0
2009-02-05 01:00:00,0.8885,0.8892,0.8877,0.88885,2009046400.0
2009-02-05 01:30:00,0.88885,0.88925,0.88815,0.88895,1651500000.0
2009-02-05 02:00:00,0.88895,0.88925,0.88795,0.88825,3514099999.0
2009-02-05 02:30:00,0.88825,0.8886,0.88695,0.8878,4529100000.0
2009-02-05 03:00:00,0.8878,0.88975,0.8877,0.88925,5438200000.0
2009-02-05 03:30:00,0.88925,0.88985,0.88855,0.88865,5546499997.0
2009-02-05 04:00:00,0.88865,0.889,0.88845,0.8886,2311000000.0
2009-02-05 04:30:00,0.8886,0.8898,0.88855,0.88975,4073000000.0
2009-02-05 05:00:00,0.88975,0.88975,0.88805,0.889,2888600000.0
2009-02-05 05:30:00,0.88905,0.8896,0.8882,0.88935,4919200000.0
2009-02-05 06:00:00,0.8893,0.88955,0.8887,0.8888,4113600000.0
2009-02-05 06:30:00,0.8888,0.8893,0.88815,0.8884,4334100000.0
2009-02-05 07:00:00,0.8885,0.8887,0.88805,0.8882,2935400000.0
2009-02-05 07:30:00,0.8883,0.88955,0.88795,0.88875,3152492800.0
2009-02-05 08:00:00,0.88875,0.8897,0.8886,0.8893,5161400000.0
2009-02-05 08:30:00,0.8894,0.8896,0.88835,0.88865,3907200001.0
2009-02-05 09:00:00,0.88865,0.8923,0.88865,0.89125,9680799997.0
2009-02-05 09:30:00,0.89125,0.89295,0.891,0.8915,11313692790.0
2009-02-05 10:00:00,0.8915,0.8917,0.88925,0.89,16464799989.0
2009-02-05 10:30:00,0.8899,0.8909,0.88855,0.88855,14273799971.0
2009-02-05 11:00:00,0.8887,0.88965,0.8866,0.88755,13764999990.0
2009-02-05 11:30:00,0.88755,0.88945,0.8873,0.8885,15554799994.0
2009-02-05 12:00:00,0.8885,0.88945,0.88555,0.88685,14592499977.0
2009-02-05 12:30:00,0.88685,0.88815,0.88475,0.8855,17552899990.0
2009-02-05 13:00:00,0.8855,0.8867,0.8848,0.8867,15481400051.0
2009-02-05 13:30:00,0.88675,0.888,0.88605,0.8864,11002200012.0
2009-02-05 14:00:00,0.8864,0.8883,0.87825,0.88015,11760400003.0
2009-02-05 14:30:00,0.88015,0.88175,0.87725,0.8783,10545700007.0
2009-02-05 15:00:00,0.8784,0.8786,0.8765,0.877,10494099992.0
2009-02-05 15:30:00,0.877,0.88025,0.87575,0.87735,14441000019.0
2009-02-05 16:00:00,0.8773,0.8774,0.8741,0.87575,13204300027.0
2009-02-05 16:30:00,0.87575,0.8758,0.87345,0.87415,14075599986.0
2009-02-05 17:00:00,0.87415,0.8743,0.87315,0.87355,13325099968.0
2009-02-05 17:30:00,0.87355,0.87835,0.87345,0.87755,15535400020.0
2009-02-05 18:00:00,0.8775,0.87805,0.87525,0.87555,15071245600.0
2009-02-05 18:30:00,0.87555,0.8778,0.8745,0.87745,14141968405.0
2009-02-05 19:00:00,0.87735,0.8785,0.8753,0.87665,9633645601.0
2009-02-05 19:30:00,0.87665,0.87875,0.87605,0.87875,8052200000.0
2009-02-05 20:00:00,0.8788,0.87965,0.87745,0.8778,4945400000.0
2009-02-05 20:30:00,0.8778,0.87795,0.8765,0.87675,6355800000.0
2009-02-05 21:00:00,0.8767,0.87685,0.87475,0.875,5975100000.0
2009-02-05 21:30:00,0.875,0.8757,0.874,0.8741,6860400004.0
2009-02-05 22:00:00,0.8741,0.8753,0.87405,0.8751,5478400000.0
2009-02-05 22:30:00,0.87515,0.8753,0.87415,0.8745,4714600000.0
2009-02-05 23:00:00,0.87445,0.87505,0.8741,0.8746,3379600000.0
2009-02-05 23:30:00,0.8746,0.8755,0.87445,0.87525,2840000000.0
2009-02-06 00:00:00,0.87525,0.87525,0.87375,0.8747,2382200000.0
2009-02-06 00:30:00,0.87475,0.87515,0.8736,0.87395,2882200000.0
2009-02-06 01:00:00,0.87395,0.8747,0.87365,0.87415,4211400000.0
2009-02-06 01:30:00,0.87415,0.8745,0.87375,0.87415,3400600001.0
2009-02-06 02:00:00,0.8742,0.8752,0.8737,0.87485,4453100001.0
2009-02-06 02:30:00,0.8749,0.87545,0.87425,0.8746,5102400000.0
2009-02-06 03:00:00,0.87455,0.8748,0.87415,0.8744,3893600000.0
2009-02-06 03:30:00,0.8742,0.8749,0.8741,0.8745,3457400000.0
2009-02-06 04:00:00,0.8745,0.8753,0.87445,0.8747,4031400000.0
2009-02-06 04:30:00,0.8747,0.87525,0.8741,0.87425,4105800000.0
2009-02-06 05:00:00,0.8744,0.8751,0.87411,0.8749,4063400000.0
2009-02-06 05:30:00,0.875,0.8753,0.8745,0.87465,4040099999.0
2009-02-06 06:00:00,0.87465,0.8751,0.87411,0.87505,2811800000.0
2009-02-06 06:30:00,0.87505,0.8754,0.87455,0.8753,3352400000.0
2009-02-06 07:00:00,0.87525,0.8754,0.87395,0.87405,4353400000.0
2009-02-06 07:30:00,0.87405,0.8748,0.87308,0.8745,4433200001.0
2009-02-06 08:00:00,0.8745,0.8747,0.8735,0.8739,5185200000.0
2009-02-06 08:30:00,0.8739,0.87435,0.873,0.87305,6639100009.0
2009-02-06 09:00:00,0.8731,0.87325,0.86805,0.8682,11979900014.0
2009-02-06 09:30:00,0.86825,0.8709,0.86625,0.86655,13743000015.0
2009-02-06 10:00:00,0.86655,0.8688,0.86625,0.8678,15406400023.0
2009-02-06 10:30:00,0.86785,0.87025,0.8667,0.8696,14482800016.0
2009-02-06 11:00:00,0.8696,0.8727,0.8678,0.87265,12925830830.0
2009-02-06 11:30:00,0.87265,0.8746,0.87215,0.8738,18821300014.0
2009-02-06 12:00:00,0.8738,0.8738,0.8716,0.87205,14424800063.0
2009-02-06 12:30:00,0.87205,0.8728,0.87065,0.87265,16566200010.0
2009-02-06 13:00:00,0.8726,0.87385,0.87225,0.87325,16066800016.0
2009-02-06 13:30:00,0.87325,0.8734,0.8727,0.8729,14704299984.0
2009-02-06 14:00:00,0.8729,0.8743,0.8728,0.87375,11789599991.0
2009-02-06 14:30:00,0.87375,0.87425,0.8726,0.87265,10003200005.0
2009-02-06 15:00:00,0.87285,0.87285,0.87055,0.8718,14646800033.0
2009-02-06 15:30:00,0.8718,0.87485,0.87065,0.8735,15506500046.0
2009-02-06 16:00:00,0.8735,0.8793,0.8731,0.87925,17088000053.0
2009-02-06 16:30:00,0.8792,0.8793,0.87545,0.87565,15542400029.0
2009-02-06 17:00:00,0.87565,0.8766,0.8735,0.87375,12555400005.0
2009-02-06 17:30:00,0.87375,0.87435,0.8716,0.872,11451700002.0
2009-02-06 18:00:00,0.87195,0.874,0.8708,0.87215,14297899998.0
2009-02-06 18:30:00,0.87225,0.87275,0.8707,0.87145,10772900006.0
2009-02-06 19:00:00,0.87145,0.8729,0.8714,0.8727,8760099998.0
2009-02-06 19:30:00,0.8727,0.8731,0.8716,0.87235,9869299998.0
2009-02-06 20:00:00,0.87235,0.8735,0.8721,0.8735,8885799999.0
2009-02-06 20:30:00,0.8735,0.87705,0.8727,0.87705,8367100001.0
2009-02-06 21:00:00,0.877,0.877,0.87545,0.87605,7566099998.0
2009-02-06 21:30:00,0.8761,0.8763,0.8743,0.87435,9793799998.0
2009-02-06 22:00:00,0.87435,0.8747,0.87305,0.87395,6980400001.0
2009-02-06 22:30:00,0.87395,0.87435,0.87265,0.8728,4261600000.0
2009-02-06 23:00:00,0.8728,0.87415,0.8728,0.8738,2785800000.0
2009-02-06 23:30:00,0.8738,0.875,0.8738,0.8748,2335800000.0
2009-02-09 00:00:00,0.87629,0.87667,0.87578,0.87625,4067800000.0
2009-02-09 00:30:00,0.87625,0.87652,0.8754,0.8755,2967600000.0
2009-02-09 01:00:00,0.8755,0.87555,0.87205,0.87345,5058200000.0
2009-02-09 01:30:00,0.87345,0.8745,0.8728,0.8745,2821400000.0
2009-02-09 02:00:00,0.87435,0.87525,0.87266,0.87315,6738999997.0
2009-02-09 02:30:00,0.87315,0.87425,0.87285,0.87425,4316600002.0
2009-02-09 03:00:00,0.87425,0.8749,0.87385,0.87475,6001600000.0
2009-02-09 03:30:00,0.87475,0.87665,0.87405,0.8756,6782599996.0
2009-02-09 04:00:00,0.8756,0.8764,0.8738,0.87585,5854500002.0
2009-02-09 04:30:00,0.87585,0.8765,0.87485,0.87615,5905200000.0
2009-02-09 05:00:00,0.87615,0.87695,0.87595,0.87615,4492800000.0
2009-02-09 05:30:00,0.87615,0.87765,0.87605,0.87685,4187800002.0
2009-02-09 06:00:00,0.8769,0.8773,0.8764,0.87705,3528800000.0
2009-02-09 06:30:00,0.87705,0.8775,0.87655,0.87705,3580600002.0
2009-02-09 07:00:00,0.8771,0.8772,0.8766,0.8768,4957399998.0
2009-02-09 07:30:00,0.8768,0.87765,0.8767,0.87725,5299600000.0
2009-02-09 08:00:00,0.87725,0.87735,0.8751,0.87555,8267900001.0
2009-02-09 08:30:00,0.87555,0.8757,0.8734,0.8741,7558599999.0
2009-02-09 09:00:00,0.87415,0.8767,0.874,0.8767,11029899999.0
2009-02-09 09:30:00,0.87655,0.87665,0.87525,0.8756,12027600007.0
2009-02-09 10:00:00,0.8756,0.8763,0.87445,0.87525,18424599970.0
2009-02-09 10:30:00,0.87525,0.87545,0.8729,0.8738,19011399950.0
2009-02-09 11:00:00,0.8738,0.8738,0.87025,0.87075,21755100026.0
2009-02-09 11:30:00,0.87075,0.87215,0.87,0.8714,17835099966.0
2009-02-09 12:00:00,0.8714,0.8719,0.8708,0.8714,16537100006.0
2009-02-09 12:30:00,0.8715,0.872,0.8705,0.87065,10763299990.0
2009-02-09 13:00:00,0.87065,0.87095,0.86825,0.8698,17139199991.0
2009-02-09 13:30:00,0.86975,0.86985,0.8679,0.8691,18541799962.0
2009-02-09 14:00:00,0.86905,0.87065,0.86905,0.8704,16576999961.0
2009-02-09 14:30:00,0.87035,0.8742,0.87035,0.872,21852699990.0
2009-02-09 15:00:00,0.87205,0.87255,0.8696,0.8703,24800699982.0
2009-02-09 15:30:00,0.8703,0.8718,0.8699,0.87135,18697400009.0
2009-02-09 16:00:00,0.87125,0.87525,0.87095,0.87435,28021000048.0
2009-02-09 16:30:00,0.87435,0.8753,0.87315,0.8735,21535500022.0
2009-02-09 17:00:00,0.87345,0.8763,0.87325,0.8763,21342400020.0
2009-02-09 17:30:00,0.8763,0.8778,0.87595,0.87625,24785000064.0
2009-02-09 18:00:00,0.87625,0.87655,0.8721,0.8738,21939279989.0
2009-02-09 18:30:00,0.8738,0.8756,0.8737,0.8748,15861680013.0
2009-02-09 19:00:00,0.8748,0.87495,0.87325,0.87325,9201920001.0
2009-02-09 19:30:00,0.87325,0.87415,0.87265,0.87345,10365520004.0
2009-02-09 20:00:00,0.87345,0.87385,0.8718,0.8718,8419340003.0
2009-02-09 20:30:00,0.87185,0.8732,0.8717,0.8723,9670460000.0
2009-02-09 21:00:00,0.87225,0.8733,0.87225,0.87275,7570320001.0
2009-02-09 21:30:00,0.8727,0.8734,0.8725,0.8728,9686600004.0
2009-02-09 22:00:00,0.8728,0.87385,0.8725,0.87385,9375900009.0
2009-02-09 22:30:00,0.87385,0.8739,0.8724,0.8726,5925700000.0
2009-02-09 23:00:00,0.87255,0.873,0.8725,0.8729,2669800000.0
2009-02-09 23:30:00,0.8729,0.8731,0.87245,0.87255,3880000000.0
2009-02-10 00:00:00,0.8725,0.87315,0.8719,0.87235,1741000000.0
2009-02-10 00:30:00,0.87235,0.873,0.87195,0.87275,1669000000.0
2009-02-10 01:00:00,0.87265,0.8732,0.87235,0.87275,2678800000.0
2009-02-10 01:30:00,0.8727,0.873,0.8716,0.87245,4887400000.0
2009-02-10 02:00:00,0.8725,0.87275,0.87085,0.8711,6847800000.0
2009-02-10 02:30:00,0.87105,0.87125,0.8696,0.87055,7626599999.0
2009-02-10 03:00:00,0.8706,0.87095,0.86635,0.867,10969999998.0
2009-02-10 03:30:00,0.867,0.86895,0.86625,0.86845,8693399996.0
2009-02-10 04:00:00,0.8685,0.8686,0.866,0.86655,11808699990.0
2009-02-10 04:30:00,0.86665,0.8675,0.8661,0.8665,9891599991.0
2009-02-10 05:00:00,0.86655,0.86685,0.8636,0.86425,10520800000.0
2009-02-10 05:30:00,0.8643,0.86605,0.86425,0.86515,12112100008.0
2009-02-10 06:00:00,0.86515,0.86575,0.86485,0.8653,7331400004.0
2009-02-10 06:30:00,0.86525,0.86575,0.86365,0.8645,8441199999.0
2009-02-10 07:00:00,0.8645,0.8657,0.86415,0.86545,7105999994.0
2009-02-10 07:30:00,0.86545,0.86695,0.8651,0.86625,13720100021.0
2009-02-10 08:00:00,0.8662,0.86665,0.8653,0.8661,10166399993.0
2009-02-10 08:30:00,0.86605,0.8666,0.8647,0.86605,7597700004.0
2009-02-10 09:00:00,0.86605,0.8688,0.8658,0.8682,16059999970.0
2009-02-10 09:30:00,0.8682,0.8683,0.86645,0.86775,17761199938.0
2009-02-10 10:00:00,0.86765,0.86895,0.86695,0.86875,19456199957.0
2009-02-10 10:30:00,0.8688,0.87105,0.86855,0.87055,18876199959.0
2009-02-10 11:00:00,0.87055,0.87305,0.87045,0.8722,23157300020.0
2009-02-10 11:30:00,0.8721,0.8747,0.8721,0.8725,25761499971.0
2009-02-10 12:00:00,0.8725,0.8741,0.8723,0.87375,25175799958.0
2009-02-10 12:30:00,0.87375,0.87595,0.873,0.87585,22676599986.0
2009-02-10 13:00:00,0.8758,0.876,0.8747,0.8752,16662099995.0
2009-02-10 13:30:00,0.8752,0.8766,0.8749,0.8766,11577899978.0
2009-02-10 14:00:00,0.8766,0.87915,0.8762,0.8773,22071299944.0
2009-02-10 14:30:00,0.87725,0.87735,0.87625,0.87705,17953200018.0
2009-02-10 15:00:00,0.87705,0.87805,0.8751,0.87685,21408999942.0
2009-02-10 15:30:00,0.877,0.87875,0.8767,0.87875,21711399973.0
2009-02-10 16:00:00,0.87875,0.87895,0.8769,0.8781,20791300000.0
2009-02-10 16:30:00,0.87805,0.8832,0.8777,0.88235,20793300012.0
2009-02-10 17:00:00,0.8823,0.8838,0.88175,0.88245,22165399976.0
2009-02-10 17:30:00,0.88245,0.88865,0.88235,0.8873,21519999995.0
2009-02-10 18:00:00,0.8873,0.8889,0.88645,0.88865,16616499995.0
2009-02-10 18:30:00,0.8886,0.889,0.88695,0.8877,17326099994.0
2009-02-10 19:00:00,0.8877,0.88845,0.88705,0.88745,14675999998.0
2009-02-10 19:30:00,0.88745,0.8876,0.88515,0.8864,13585400017.0
2009-02-10 20:00:00,0.8864,0.8876,0.88635,0.88725,18764000017.0
2009-02-10 20:30:00,0.88715,0.88895,0.88705,0.88875,13117100014.0
2009-02-10 21:00:00,0.88875,0.8898,0.88715,0.8874,13820700006.0
2009-02-10 21:30:00,0.8874,0.88875,0.88625,0.88825,12767199996.0
2009-02-10 22:00:00,0.8882,0.88985,0.888,0.8886,7267500000.0
2009-02-10 22:30:00,0.88855,0.88895,0.88745,0.88755,7125000005.0
2009-02-10 23:00:00,0.88755,0.88915,0.88745,0.8884,3931600000.0
2009-02-10 23:30:00,0.8884,0.8887,0.88745,0.8877,4257600000.0
2009-02-11 00:00:00,0.8877,0.88805,0.8869,0.88745,3439400000.0
2009-02-11 00:30:00,0.88745,0.8887,0.88655,0.8874,4030800000.0
2009-02-11 01:00:00,0.88745,0.88785,0.8868,0.8873,4672000001.0
2009-02-11 01:30:00,0.8873,0.88735,0.8858,0.8868,3177817399.0
2009-02-11 02:00:00,0.88675,0.88835,0.88635,0.88815,4591100000.0
2009-02-11 02:30:00,0.8882,0.89025,0.88785,0.8891,8064900001.0
2009-02-11 03:00:00,0.8892,0.8892,0.887,0.88785,8345999994.0
2009-02-11 03:30:00,0.88785,0.8881,0.88725,0.8878,4414800000.0
2009-02-11 04:00:00,0.8878,0.8882,0.88715,0.8878,6671999999.0
2009-02-11 04:30:00,0.8878,0.8883,0.8876,0.88795,2545400001.0
2009-02-11 05:00:00,0.88795,0.8885,0.8875,0.88817,4223400002.0
2009-02-11 05:30:00,0.8884,0.88855,0.8876,0.88785,2986000001.0
2009-02-11 06:00:00,0.8879,0.88905,0.88785,0.8885,4596800002.0
2009-02-11 06:30:00,0.88855,0.88885,0.8876,0.88875,5513599998.0
2009-02-11 07:00:00,0.88875,0.89125,0.8882,0.89115,5583800003.0
2009-02-11 07:30:00,0.89115,0.89535,0.89095,0.89485,12720599978.0
2009-02-11 08:00:00,0.89485,0.89525,0.89365,0.89485,11191000016.0
2009-02-11 08:30:00,0.8948,0.8977,0.89425,0.8973,9554600000.0
2009-02-11 09:00:00,0.8973,0.89775,0.895,0.89665,11027519984.0
2009-02-11 09:30:00,0.8966,0.89695,0.89545,0.8966,14853599992.0
2009-02-11 10:00:00,0.8966,0.8978,0.89595,0.8968,23526020010.0
2009-02-11 10:30:00,0.8968,0.9004,0.89625,0.90035,21252299982.0
2009-02-11 11:00:00,0.90045,0.90115,0.8991,0.89915,22189200005.0
2009-02-11 11:30:00,0.89895,0.8991,0.893,0.8933,19940299999.0
2009-02-11 12:00:00,0.8933,0.8941,0.89005,0.89155,19980799983.0
2009-02-11 12:30:00,0.89155,0.903,0.8912,0.90275,23127100015.0
2009-02-11 13:00:00,0.9027,0.9027,0.90005,0.9002,17334500026.0
2009-02-11 13:30:00,0.9002,0.90135,0.89695,0.90135,16389999985.0
2009-02-11 14:00:00,0.9013,0.90165,0.89965,0.90125,17652900005.0
2009-02-11 14:30:00,0.90125,0.90165,0.89815,0.89975,16806699984.0
2009-02-11 15:00:00,0.89975,0.90005,0.8981,0.89835,15567200005.0
2009-02-11 15:30:00,0.8983,0.9007,0.89825,0.8989,18582399980.0
2009-02-11 16:00:00,0.8989,0.89975,0.8983,0.89915,20405999995.0
2009-02-11 16:30:00,0.89925,0.9005,0.8988,0.90045,18427899983.0
2009-02-11 17:00:00,0.9004,0.9008,0.8984,0.89885,21698899984.0
2009-02-11 17:30:00,0.89885,0.89905,0.8968,0.89885,21988099999.0
2009-02-11 18:00:00,0.89885,0.90025,0.89855,0.89955,20439499990.0
2009-02-11 18:30:00,0.8995,0.8999,0.897,0.8973,17159399982.0
2009-02-11 19:00:00,0.8973,0.8974,0.89415,0.8953,10678999995.0
2009-02-11 19:30:00,0.8953,0.8965,0.89525,0.8964,7663599998.0
2009-02-11 20:00:00,0.8964,0.8969,0.8959,0.89615,8995700010.0
2009-02-11 20:30:00,0.89615,0.89665,0.89585,0.89605,9209600000.0
2009-02-11 21:00:00,0.89605,0.8972,0.89605,0.897,8373099997.0
2009-02-11 21:30:00,0.897,0.89765,0.8964,0.8976,9060800006.0
2009-02-11 22:00:00,0.89755,0.89775,0.8962,0.8964,5316199999.0
2009-02-11 22:30:00,0.8964,0.89695,0.89595,0.89615,5063700000.0
2009-02-11 23:00:00,0.89615,0.89665,0.896,0.89625,2733000000.0
2009-02-11 23:30:00,0.8963,0.89695,0.89593,0.8962,3361000000.0
2009-02-12 00:00:00,0.89625,0.8965,0.89559,0.896,2636399996.0
2009-02-12 00:30:00,0.89595,0.89675,0.8959,0.89655,1596400000.0
2009-02-12 01:00:00,0.89665,0.8969,0.89585,0.89615,2962500000.0
2009-02-12 01:30:00,0.89615,0.8968,0.896,0.89615,2582800000.0
2009-02-12 02:00:00,0.8962,0.8967,0.8958,0.89605,4131200001.0
2009-02-12 02:30:00,0.89605,0.8977,0.8959,0.89715,7151300001.0
2009-02-12 03:00:00,0.8972,0.89755,0.8963,0.8964,4252000000.0
2009-02-12 03:30:00,0.8963,0.89725,0.8963,0.89665,5771600000.0
2009-02-12 04:00:00,0.8966,0.89815,0.89645,0.8978,5952599992.0
2009-02-12 04:30:00,0.89785,0.8984,0.89695,0.8975,6135000000.0
2009-02-12 05:00:00,0.89745,0.8979,0.89705,0.8975,4260400002.0
2009-02-12 05:30:00,0.8975,0.8982,0.8966,0.89815,6202399997.0
2009-02-12 06:00:00,0.89815,0.89865,0.89735,0.8981,5417000000.0
2009-02-12 06:30:00,0.8981,0.8988,0.898,0.89805,4264399993.0
2009-02-12 07:00:00,0.89805,0.8987,0.89735,0.89795,5655800000.0
2009-02-12 07:30:00,0.89795,0.89865,0.8979,0.89805,5734099991.0
2009-02-12 08:00:00,0.89805,0.89825,0.89745,0.898,6696200004.0
2009-02-12 08:30:00,0.89795,0.8989,0.89775,0.8987,5298000016.0
2009-02-12 09:00:00,0.8986,0.899,0.89775,0.8985,11332199984.0
2009-02-12 09:30:00,0.8984,0.9016,0.8983,0.90125,9706299994.0
2009-02-12 10:00:00,0.90125,0.9043,0.90095,0.90395,23036200020.0
2009-02-12 10:30:00,0.90395,0.90485,0.903,0.90455,26858099996.0
2009-02-12 11:00:00,0.90455,0.90605,0.90365,0.9049,27113700041.0
2009-02-12 11:30:00,0.90495,0.90695,0.90365,0.9068,24577399991.0
2009-02-12 12:00:00,0.90685,0.9072,0.904,0.9043,24162899983.0
2009-02-12 12:30:00,0.90425,0.9053,0.90285,0.90355,24289299973.0
2009-02-12 13:00:00,0.9035,0.90565,0.90235,0.9049,21864200012.0
2009-02-12 13:30:00,0.9049,0.905,0.90345,0.90355,12094099967.0
2009-02-12 14:00:00,0.90345,0.90425,0.90275,0.9035,17188999983.0
2009-02-12 14:30:00,0.9035,0.90385,0.90235,0.9028,13362799999.0
2009-02-12 15:00:00,0.9028,0.90415,0.90225,0.90385,16394500013.0
2009-02-12 15:30:00,0.90385,0.90405,0.901,0.90175,17807500021.0
2009-02-12 16:00:00,0.9018,0.9019,0.8966,0.8982,21093399964.0
2009-02-12 16:30:00,0.89815,0.8986,0.89445,0.8962,20227400025.0
2009-02-12 17:00:00,0.8962,0.89815,0.8957,0.89795,18440328015.0
2009-02-12 17:30:00,0.89795,0.89835,0.8949,0.89655,17266787969.0
2009-02-12 18:00:00,0.89665,0.90235,0.89645,0.9012,18359055993.0
2009-02-12 18:30:00,0.9012,0.9015,0.8998,0.89985,13267792002.0
2009-02-12 19:00:00,0.89985,0.90035,0.89685,0.89945,13012805800.0
2009-02-12 19:30:00,0.89945,0.9017,0.89945,0.90105,8088800000.0
2009-02-12 20:00:00,0.90105,0.90245,0.901,0.9018,11387800007.0
2009-02-12 20:30:00,0.90185,0.90335,0.90155,0.9026,10523999996.0
2009-02-12 21:00:00,0.9026,0.90265,0.9014,0.90165,10245800002.0
2009-02-12 21:30:00,0.90165,0.90215,0.89965,0.9002,12429999998.0
2009-02-12 22:00:00,0.90025,0.90195,0.9002,0.90125,11417000006.0
2009-02-12 22:30:00,0.90115,0.9024,0.9008,0.9011,11759099999.0
2009-02-12 23:00:00,0.9011,0.9028,0.901,0.9021,6175299999.0
2009-02-12 23:30:00,0.90205,0.9024,0.9012,0.90145,3486400001.0
2009-02-13 00:00:00,0.90135,0.90245,0.9007,0.90135,4013200000.0
2009-02-13 00:30:00,0.9014,0.9022,0.9008,0.9021,5356200000.0
2009-02-13 01:00:00,0.9021,0.9026,0.90135,0.90245,4222999999.0
2009-02-13 01:30:00,0.9025,0.90275,0.9015,0.9016,4665783999.0
2009-02-13 02:00:00,0.90155,0.90205,0.9006,0.90095,8562000004.0
2009-02-13 02:30:00,0.90095,0.9018,0.90055,0.9012,6041799999.0
2009-02-13 03:00:00,0.9012,0.9014,0.90015,0.9002,6070999998.0
2009-02-13 03:30:00,0.90025,0.90045,0.8994,0.8997,6101799998.0
2009-02-13 04:00:00,0.89975,0.90045,0.8978,0.89805,7846000002.0
2009-02-13 04:30:00,0.89805,0.89905,0.8977,0.8984,3977600002.0
2009-02-13 05:00:00,0.8984,0.899,0.89685,0.8987,9603600006.0
2009-02-13 05:30:00,0.89875,0.89935,0.89835,0.8992,9363400000.0
2009-02-13 06:00:00,0.8992,0.89955,0.89825,0.8987,7290800020.0
2009-02-13 06:30:00,0.8987,0.89945,0.89825,0.89905,6635000000.0
2009-02-13 07:00:00,0.89915,0.8994,0.8981,0.89865,5660000003.0
2009-02-13 07:30:00,0.8987,0.8995,0.8984,0.8985,6387000001.0
2009-02-13 08:00:00,0.8985,0.89855,0.8978,0.89805,7339400004.0
2009-02-13 08:30:00,0.89805,0.89945,0.898,0.89915,7574600003.0
2009-02-13 09:00:00,0.8992,0.8993,0.8969,0.89815,9218900003.0
2009-02-13 09:30:00,0.89815,0.8984,0.89375,0.89435,16656299939.0
2009-02-13 10:00:00,0.8944,0.8947,0.8934,0.89355,16607900002.0
2009-02-13 10:30:00,0.89355,0.89435,0.8911,0.89195,17231300008.0
2009-02-13 11:00:00,0.89195,0.89255,0.88855,0.8892,18529700018.0
2009-02-13 11:30:00,0.88925,0.8904,0.8858,0.8863,19916499994.0
2009-02-13 12:00:00,0.8863,0.88665,0.88315,0.8862,18672500003.0
2009-02-13 12:30:00,0.8862,0.8881,0.88475,0.88735,16920799956.0
2009-02-13 13:00:00,0.88745,0.8875,0.88555,0.88655,14084799969.0
2009-02-13 13:30:00,0.8865,0.8873,0.8845,0.8858,12979799936.0
2009-02-13 14:00:00,0.88585,0.88705,0.88515,0.8866,9514299959.0
2009-02-13 14:30:00,0.8867,0.8867,0.88375,0.885,14393799980.0
2009-02-13 15:00:00,0.885,0.8856,0.88395,0.88515,17404399993.0
2009-02-13 15:30:00,0.88515,0.89285,0.88465,0.8922,16941800004.0
2009-02-13 16:00:00,0.89225,0.89395,0.88915,0.89255,12003799995.0
2009-02-13 16:30:00,0.89255,0.89275,0.89065,0.89205,11171800000.0
2009-02-13 17:00:00,0.89205,0.8945,0.8917,0.89345,11519199992.0
2009-02-13 17:30:00,0.8934,0.89535,0.8905,0.8944,11567799991.0
2009-02-13 18:00:00,0.8944,0.8957,0.89295,0.89325,10779099996.0
2009-02-13 18:30:00,0.8932,0.89435,0.893,0.893,9902297996.0
2009-02-13 19:00:00,0.893,0.89545,0.8926,0.89545,12492999996.0
2009-02-13 19:30:00,0.89545,0.8958,0.8945,0.89535,9690100001.0
2009-02-13 20:00:00,0.89535,0.89685,0.8948,0.89635,9503176000.0
2009-02-13 20:30:00,0.89635,0.897,0.8961,0.8966,9620399999.0
2009-02-13 21:00:00,0.8966,0.89725,0.896,0.8972,8221700003.0
2009-02-13 21:30:00,0.89725,0.8974,0.89555,0.8957,7301000003.0
2009-02-13 22:00:00,0.89575,0.89705,0.8951,0.8956,5849800000.0
2009-02-13 22:30:00,0.8956,0.8959,0.8947,0.89475,5518399999.0
2009-02-13 23:00:00,0.89475,0.89505,0.8937,0.89415,4053199998.0
2009-02-13 23:30:00,0.8942,0.8961,0.89385,0.8959,2227400000.0
2009-02-16 00:00:00,0.89921,0.9001,0.8976,0.9001,2896999997.0
2009-02-16 00:30:00,0.90025,0.90025,0.89785,0.89945,3226400000.0
2009-02-16 01:00:00,0.8994,0.8998,0.8974,0.89885,5941500000.0
2009-02-16 01:30:00,0.89885,0.89905,0.89745,0.89805,5432699999.0
2009-02-16 02:00:00,0.89805,0.89895,0.89715,0.8978,6266437999.0
2009-02-16 02:30:00,0.8978,0.8983,0.89665,0.897,4608000000.0
2009-02-16 03:00:00,0.897,0.8973,0.89625,0.89715,5232952000.0
2009-02-16 03:30:00,0.89715,0.89775,0.89635,0.8966,7067200000.0
2009-02-16 04:00:00,0.89655,0.89715,0.896,0.89635,5680200002.0
2009-02-16 04:30:00,0.89635,0.89695,0.89615,0.8963,4024200000.0
2009-02-16 05:00:00,0.89635,0.8976,0.8963,0.89725,2652800000.0
2009-02-16 05:30:00,0.89725,0.8976,0.8971,0.89735,4645600003.0
2009-02-16 06:00:00,0.8974,0.8979,0.89735,0.89785,4237000005.0
2009-02-16 06:30:00,0.89785,0.898,0.8966,0.8975,7043600000.0
2009-02-16 07:00:00,0.8975,0.89755,0.89595,0.8963,5913200001.0
2009-02-16 07:30:00,0.89635,0.8967,0.8955,0.8961,6529600001.0
2009-02-16 08:00:00,0.8962,0.8989,0.89615,0.8979,6984000001.0
2009-02-16 08:30:00,0.8979,0.8996,0.8976,0.89935,10280999998.0
2009-02-16 09:00:00,0.89935,0.901,0.8985,0.89905,11938799988.0
2009-02-16 09:30:00,0.89905,0.89905,0.8961,0.8964,14353476002.0
2009-02-16 10:00:00,0.8964,0.89825,0.89535,0.89775,17268214003.0
2009-02-16 10:30:00,0.8977,0.8981,0.89615,0.89725,15532151991.0
2009-02-16 11:00:00,0.8972,0.8973,0.8935,0.8954,19912213991.0
2009-02-16 11:30:00,0.8954,0.8965,0.895,0.8963,12997713974.0
2009-02-16 12:00:00,0.8963,0.8968,0.8944,0.89475,12780600004.0
2009-02-16 12:30:00,0.89475,0.8959,0.8936,0.89575,12374775995.0
2009-02-16 13:00:00,0.8957,0.89725,0.89525,0.89645,13492300003.0
2009-02-16 13:30:00,0.89645,0.8966,0.8947,0.8949,8366037996.0
2009-02-16 14:00:00,0.8949,0.8968,0.8949,0.896,11548476016.0
2009-02-16 14:30:00,0.896,0.8962,0.89505,0.8957,8526875995.0
2009-02-16 15:00:00,0.8957,0.8959,0.8941,0.89415,9907351986.0
2009-02-16 15:30:00,0.8942,0.89445,0.89245,0.89375,15583927987.0
2009-02-16 16:00:00,0.8938,0.8955,0.89365,0.8953,13846665980.0
2009-02-16 16:30:00,0.8953,0.89625,0.8953,0.89625,15189599952.0
2009-02-16 17:00:00,0.89615,0.8963,0.8948,0.8951,12900875974.0
2009-02-16 17:30:00,0.8951,0.8987,0.89495,0.89865,11696803991.0
2009-02-16 18:00:00,0.8988,0.8988,0.89615,0.89615,10679075992.0
2009-02-16 18:30:00,0.89615,0.8966,0.8945,0.8948,9482351999.0
2009-02-16 19:00:00,0.8948,0.89655,0.89445,0.89645,4783199999.0
2009-02-16 19:30:00,0.89635,0.89645,0.8953,0.8961,2643000000.0
2009-02-16 20:00:00,0.89615,0.89615,0.89555,0.8961,1998200000.0
2009-02-16 20:30:00,0.8961,0.89685,0.896,0.8962,2459138000.0
2009-02-16 21:00:00,0.8962,0.89635,0.89542,0.89595,3050200000.0
2009-02-16 21:30:00,0.896,0.89625,0.89505,0.8961,2034999997.0
2009-02-16 22:00:00,0.89605,0.89615,0.89555,0.89565,1580300000.0
2009-02-16 22:30:00,0.89535,0.8958,0.8945,0.8955,2225741996.0
2009-02-16 23:00:00,0.89525,0.8959,0.89478,0.89535,1388800000.0
2009-02-16 23:30:00,0.8954,0.8959,0.89499,0.8952,2012300000.0
2009-02-17 00:00:00,0.8952,0.8958,0.89435,0.89545,1503076000.0
2009-02-17 00:30:00,0.89545,0.89575,0.8945,0.8953,1675000002.0
2009-02-17 01:00:00,0.8953,0.8957,0.8946,0.89505,2302400000.0
2009-02-17 01:30:00,0.895,0.8955,0.8943,0.8949,4584800000.0
2009-02-17 02:00:00,0.89495,0.89545,0.8944,0.8948,7581799999.0
2009-02-17 02:30:00,0.8948,0.8957,0.89455,0.8951,6531576007.0
2009-02-17 03:00:00,0.8951,0.8951,0.8922,0.89225,9294200007.0
2009-02-17 03:30:00,0.89225,0.89305,0.89135,0.89155,8265800001.0
2009-02-17 04:00:00,0.89155,0.89185,0.891,0.8917,7187200001.0
2009-02-17 04:30:00,0.8917,0.89175,0.891,0.89125,4243400003.0
2009-02-17 05:00:00,0.89125,0.8915,0.8895,0.89035,6308199999.0
2009-02-17 05:30:00,0.89035,0.89055,0.88935,0.88945,9076000001.0
2009-02-17 06:00:00,0.8895,0.8899,0.88922,0.88922,4793400000.0
2009-02-17 06:30:00,0.88945,0.8899,0.889,0.88915,5479400001.0
2009-02-17 07:00:00,0.8891,0.88995,0.88884,0.8898,6138800000.0
2009-02-17 07:30:00,0.8898,0.8902,0.8893,0.89,6695800008.0
2009-02-17 08:00:00,0.89,0.89015,0.8893,0.88975,6185399993.0
2009-02-17 08:30:00,0.88975,0.8902,0.88875,0.8898,11388999991.0
2009-02-17 09:00:00,0.8898,0.89245,0.8891,0.89135,17397199983.0
2009-02-17 09:30:00,0.89135,0.8937,0.8908,0.89325,12904776005.0
2009-02-17 10:00:00,0.8932,0.89455,0.8907,0.8909,17281652008.0
2009-02-17 10:30:00,0.89095,0.8936,0.89055,0.89345,17965027998.0
2009-02-17 11:00:00,0.89345,0.8936,0.89015,0.89025,15344200010.0
2009-02-17 11:30:00,0.8904,0.8904,0.886,0.8865,19009738017.0
2009-02-17 12:00:00,0.8865,0.88875,0.88425,0.8844,17714298023.0
2009-02-17 12:30:00,0.8844,0.88795,0.88435,0.88745,19408500004.0
2009-02-17 13:00:00,0.88745,0.88745,0.8848,0.885,14454265954.0
2009-02-17 13:30:00,0.885,0.8863,0.88365,0.88605,19415360009.0
2009-02-17 14:00:00,0.88605,0.8867,0.8856,0.8856,12558151961.0
2009-02-17 14:30:00,0.8856,0.8861,0.8851,0.88585,10197075987.0
2009-02-17 15:00:00,0.88585,0.8859,0.88485,0.88535,19420999997.0
2009-02-17 15:30:00,0.8854,0.8856,0.8832,0.88425,21558875950.0
2009-02-17 16:00:00,0.88425,0.88575,0.88395,0.8852,23049975974.0
2009-02-17 16:30:00,0.8852,0.88645,0.88355,0.8836,17467827980.0
2009-02-17 17:00:00,0.8836,0.8856,0.88335,0.88465,20847551968.0
2009-02-17 17:30:00,0.8847,0.88485,0.8811,0.8821,21541575971.0
2009-02-17 18:00:00,0.88205,0.88345,0.8818,0.8829,20940627859.0
2009-02-17 18:30:00,0.88285,0.8838,0.88275,0.8836,18609875982.0
2009-02-17 19:00:00,0.8836,0.88515,0.88315,0.8848,14642876002.0
2009-02-17 19:30:00,0.88475,0.88495,0.8841,0.88465,11076200003.0
2009-02-17 20:00:00,0.8847,0.8848,0.88395,0.88455,10986999996.0
2009-02-17 20:30:00,0.88455,0.885,0.8835,0.88365,15587000004.0
2009-02-17 21:00:00,0.8837,0.88415,0.88305,0.88375,12468400017.0
2009-02-17 21:30:00,0.88375,0.88445,0.8833,0.88415,12109600003.0
2009-02-17 22:00:00,0.88415,0.88495,0.88325,0.88375,12006599999.0
2009-02-17 22:30:00,0.8838,0.88495,0.88355,0.8845,13780400001.0
2009-02-17 23:00:00,0.88455,0.88485,0.88365,0.8843,4857899999.0
2009-02-17 23:30:00,0.8843,0.8844,0.88325,0.8836,3408400005.0
2009-02-18 00:00:00,0.8836,0.88385,0.88285,0.8832,2350400000.0
2009-02-18 00:30:00,0.8833,0.88385,0.88297,0.8833,1833400000.0
2009-02-18 01:00:00,0.8833,0.88385,0.8832,0.8833,2556400000.0
2009-02-18 01:30:00,0.8833,0.88405,0.88285,0.8835,4623200004.0
2009-02-18 02:00:00,0.8835,0.88395,0.88315,0.8833,3201100003.0
2009-02-18 02:30:00,0.8833,0.88405,0.88315,0.88345,4472552000.0
2009-02-18 03:00:00,0.88345,0.8839,0.8832,0.8833,4531400000.0
2009-02-18 03:30:00,0.8833,0.88355,0.88295,0.88325,2776600000.0
2009-02-18 04:00:00,0.8832,0.8843,0.88305,0.88375,6764999999.0
2009-02-18 04:30:00,0.88375,0.88435,0.883,0.8833,5854427992.0
2009-02-18 05:00:00,0.8834,0.8844,0.88305,0.88365,5488999996.0
2009-02-18 05:30:00,0.88365,0.8844,0.88335,0.8843,3553999998.0
2009-02-18 06:00:00,0.8843,0.88485,0.8838,0.8841,5222199999.0
2009-02-18 06:30:00,0.88415,0.88475,0.8841,0.88435,3673800000.0
2009-02-18 07:00:00,0.88435,0.8846,0.88395,0.8843,5649999989.0
2009-02-18 07:30:00,0.8843,0.8847,0.88355,0.88385,5044100001.0
2009-02-18 08:00:00,0.88385,0.88495,0.88375,0.8844,8206600004.0
2009-02-18 08:30:00,0.88435,0.88475,0.88335,0.8836,9776400007.0
2009-02-18 09:00:00,0.8837,0.88415,0.8826,0.88325,11571800000.0
2009-02-18 09:30:00,0.88325,0.88445,0.883,0.8836,14938452004.0
2009-02-18 10:00:00,0.88365,0.8907,0.8829,0.89025,23224575965.0
2009-02-18 10:30:00,0.89025,0.89205,0.8889,0.88895,12377037997.0
2009-02-18 11:00:00,0.88895,0.89035,0.8884,0.88915,9801199996.0
2009-02-18 11:30:00,0.88915,0.8915,0.88805,0.88825,9627375993.0
2009-02-18 12:00:00,0.8883,0.88895,0.88555,0.88695,8846075984.0
2009-02-18 12:30:00,0.887,0.88875,0.88675,0.88805,8284037987.0
2009-02-18 13:00:00,0.88805,0.8892,0.8856,0.8869,9496875982.0
2009-02-18 13:30:00,0.8869,0.88745,0.88565,0.88595,3989414002.0
2009-02-18 14:00:00,0.88595,0.8879,0.88585,0.88675,5921737996.0
2009-02-18 14:30:00,0.8867,0.8869,0.88485,0.886,7583103995.0
2009-02-18 15:00:00,0.886,0.88615,0.88435,0.8851,10156638005.0
2009-02-18 15:30:00,0.8851,0.8867,0.88485,0.8851,7651699993.0
2009-02-18 16:00:00,0.8851,0.8855,0.8839,0.8855,9251576003.0
2009-02-18 16:30:00,0.8854,0.88595,0.88395,0.88425,9614800006.0
2009-02-18 17:00:00,0.88425,0.8851,0.88315,0.8838,10053700001.0
2009-02-18 17:30:00,0.8838,0.8839,0.8815,0.88295,10982600005.0
2009-02-18 18:00:00,0.88295,0.8833,0.88015,0.88055,9282738005.0
2009-02-18 18:30:00,0.88055,0.88175,0.88,0.8816,7129376001.0
2009-02-18 19:00:00,0.88145,0.8829,0.88145,0.88215,4949100001.0
2009-02-18 19:30:00,0.88215,0.8838,0.8811,0.8837,4322900000.0
2009-02-18 20:00:00,0.8837,0.884,0.88265,0.88345,3446400000.0
2009-02-18 20:30:00,0.88345,0.8835,0.88255,0.88265,4785800000.0
2009-02-18 21:00:00,0.8826,0.8834,0.8822,0.8828,4886400000.0
2009-02-18 21:30:00,0.8828,0.8832,0.88185,0.8826,4018100000.0
2009-02-18 22:00:00,0.8826,0.88315,0.88175,0.88175,5867800000.0
2009-02-18 22:30:00,0.88175,0.88265,0.88115,0.88185,6328600000.0
2009-02-18 23:00:00,0.8818,0.88215,0.88125,0.88155,2193400000.0
2009-02-18 23:30:00,0.8815,0.882,0.88124,0.8816,1655200000.0
2009-02-19 00:00:00,0.8815,0.8822,0.88135,0.8815,949100000.0
2009-02-19 00:30:00,0.88145,0.88215,0.8811,0.8815,1036800000.0
2009-02-19 01:00:00,0.88155,0.88195,0.8811,0.88155,1190200000.0
2009-02-19 01:30:00,0.8816,0.88205,0.88115,0.8819,648900000.0
2009-02-19 02:00:00,0.8817,0.882,0.88118,0.88165,1598200000.0
2009-02-19 02:30:00,0.88165,0.88215,0.88115,0.8815,1581052000.0
2009-02-19 03:00:00,0.8816,0.88195,0.88105,0.88125,1211200000.0
2009-02-19 03:30:00,0.88125,0.88205,0.88115,0.882,1008900000.0
2009-02-19 04:00:00,0.882,0.88215,0.88145,0.88165,1203000000.0
2009-02-19 04:30:00,0.8816,0.8819,0.8811,0.8815,1400200000.0
2009-02-19 05:00:00,0.88155,0.88195,0.881,0.8816,845000000.0
2009-02-19 05:30:00,0.88165,0.882,0.8814,0.8816,727400000.0
2009-02-19 06:00:00,0.8816,0.8822,0.8813,0.88195,1008400000.0
2009-02-19 06:30:00,0.88195,0.88265,0.88105,0.8817,1965999999.0
2009-02-19 07:00:00,0.8816,0.88315,0.8816,0.883,1289838000.0
2009-02-19 07:30:00,0.883,0.88315,0.88195,0.88215,838800000.0
2009-02-19 08:00:00,0.8822,0.8828,0.8815,0.8817,1818400000.0
2009-02-19 08:30:00,0.8817,0.88255,0.88165,0.8819,1423000000.0
2009-02-19 09:00:00,0.88185,0.88215,0.8798,0.87985,6413900022.0
2009-02-19 09:30:00,0.87985,0.87985,0.878,0.8783,12072300003.0
2009-02-19 10:00:00,0.8783,0.87895,0.87715,0.8787,17568476028.0
2009-02-19 10:30:00,0.8787,0.88005,0.87815,0.8786,16563599996.0
2009-02-19 11:00:00,0.8786,0.88115,0.8783,0.8809,18736200002.0
2009-02-19 11:30:00,0.8809,0.88285,0.88005,0.8821,22078199990.0
2009-02-19 12:00:00,0.88215,0.8842,0.8818,0.8828,24295700001.0
2009-02-19 12:30:00,0.8828,0.8833,0.88205,0.88205,16292099984.0
2009-02-19 13:00:00,0.882,0.88205,0.8803,0.88105,18242799962.0
2009-02-19 13:30:00,0.88105,0.8811,0.87965,0.8798,16638199959.0
2009-02-19 14:00:00,0.8798,0.88205,0.87915,0.88175,23178499996.0
2009-02-19 14:30:00,0.88175,0.88295,0.8813,0.88185,19722399939.0
2009-02-19 15:00:00,0.88185,0.88325,0.88175,0.88295,19980799975.0
2009-02-19 15:30:00,0.88295,0.8845,0.88065,0.8808,19781099939.0
2009-02-19 16:00:00,0.8808,0.88335,0.8808,0.88305,18787199938.0
2009-02-19 16:30:00,0.88305,0.8849,0.8828,0.8844,20909699942.0
2009-02-19 17:00:00,0.8844,0.88875,0.88415,0.88795,22896499982.0
2009-02-19 17:30:00,0.88795,0.88835,0.88625,0.88675,26007399916.0
2009-02-19 18:00:00,0.88675,0.88745,0.8844,0.8853,20010699925.0
2009-02-19 18:30:00,0.88525,0.88645,0.8845,0.88575,23403199947.0
2009-02-19 19:00:00,0.8857,0.88725,0.88545,0.88595,21886000021.0
2009-02-19 19:30:00,0.88595,0.8864,0.8849,0.88495,16844199989.0
2009-02-19 20:00:00,0.88495,0.88705,0.8849,0.88655,17951400002.0
2009-02-19 20:30:00,0.8865,0.88695,0.88575,0.8862,13375000011.0
2009-02-19 21:00:00,0.88625,0.88705,0.88555,0.88595,18996599999.0
2009-02-19 21:30:00,0.8859,0.88695,0.88555,0.88675,10106200001.0
2009-02-19 22:00:00,0.88675,0.8878,0.8856,0.8859,13483600000.0
2009-02-19 22:30:00,0.88585,0.8863,0.88555,0.88615,11281399998.0
2009-02-19 23:00:00,0.8862,0.8869,0.88575,0.88595,5904400000.0
2009-02-19 23:30:00,0.88585,0.8868,0.8858,0.8864,3562400000.0
2009-02-20 00:00:00,0.8864,0.8878,0.8861,0.8874,1795600000.0
2009-02-20 00:30:00,0.8873,0.8875,0.8868,0.88725,3386800012.0
2009-02-20 01:00:00,0.88705,0.8874,0.8865,0.8868,3299400000.0
2009-02-20 01:30:00,0.8868,0.88775,0.8866,0.88725,4130000000.0
2009-02-20 02:00:00,0.88725,0.88755,0.8865,0.8869,3115900000.0
2009-02-20 02:30:00,0.8869,0.8879,0.88625,0.8879,7338100002.0
2009-02-20 03:00:00,0.88795,0.8881,0.88705,0.8872,9697799997.0
2009-02-20 03:30:00,0.8872,0.8874,0.88655,0.887,5716799995.0
2009-02-20 04:00:00,0.887,0.88735,0.8868,0.8869,5508399996.0
2009-02-20 04:30:00,0.8869,0.88725,0.8866,0.88695,4245999999.0
2009-02-20 05:00:00,0.887,0.8875,0.88653,0.8867,4650000001.0
2009-02-20 05:30:00,0.88675,0.8868,0.88605,0.8862,5654600007.0
2009-02-20 06:00:00,0.8862,0.88675,0.88525,0.8856,9029999996.0
2009-02-20 06:30:00,0.8855,0.8866,0.8848,0.8858,9756599992.0
2009-02-20 07:00:00,0.8858,0.8858,0.8845,0.88465,8109399996.0
2009-02-20 07:30:00,0.8847,0.8852,0.88445,0.8849,6036599999.0
2009-02-20 08:00:00,0.885,0.8851,0.8844,0.8847,5627600014.0
2009-02-20 08:30:00,0.8846,0.8855,0.8844,0.8854,5786599985.0
2009-02-20 09:00:00,0.8854,0.88645,0.88425,0.8855,16916600001.0
2009-02-20 09:30:00,0.88545,0.88705,0.88495,0.88635,12969600001.0
2009-02-20 10:00:00,0.88635,0.88955,0.8863,0.8888,18713400001.0
2009-02-20 10:30:00,0.88885,0.889,0.88565,0.8859,20699099969.0
2009-02-20 11:00:00,0.8859,0.8874,0.88585,0.8866,18550499978.0
2009-02-20 11:30:00,0.88665,0.88665,0.88275,0.88335,22494599949.0
2009-02-20 12:00:00,0.88335,0.88465,0.8826,0.88405,21165800020.0
2009-02-20 12:30:00,0.88405,0.8842,0.88255,0.88335,18648599970.0
2009-02-20 13:00:00,0.88345,0.88375,0.88155,0.88325,20262999965.0
2009-02-20 13:30:00,0.88315,0.8833,0.88155,0.88245,19596800001.0
2009-02-20 14:00:00,0.88245,0.8828,0.87985,0.88025,23567399977.0
2009-02-20 14:30:00,0.88025,0.88225,0.8798,0.8808,19232299962.0
2009-02-20 15:00:00,0.8808,0.8824,0.88065,0.88195,18503700013.0
2009-02-20 15:30:00,0.88195,0.88195,0.87995,0.88105,19713199975.0
2009-02-20 16:00:00,0.88105,0.88235,0.8805,0.8822,20685299947.0
2009-02-20 16:30:00,0.88225,0.8837,0.88195,0.88345,24696099960.0
2009-02-20 17:00:00,0.8835,0.88385,0.88175,0.88305,22156899950.0
2009-02-20 17:30:00,0.883,0.88345,0.8803,0.88085,20321699922.0
2009-02-20 18:00:00,0.8808,0.8829,0.8806,0.8829,20999899987.0
2009-02-20 18:30:00,0.8829,0.8864,0.88245,0.8853,17442299989.0
2009-02-20 19:00:00,0.88535,0.8879,0.8841,0.88685,16797700002.0
2009-02-20 19:30:00,0.88695,0.88795,0.8855,0.8859,15567199990.0
2009-02-20 20:00:00,0.8859,0.8909,0.8858,0.89015,14123200000.0
2009-02-20 20:30:00,0.89015,0.8921,0.88845,0.88885,12111100001.0
2009-02-20 21:00:00,0.88885,0.8902,0.8882,0.88875,15691200000.0
2009-02-20 21:30:00,0.88875,0.8893,0.88815,0.889,12309200024.0
2009-02-20 22:00:00,0.8889,0.88935,0.88805,0.88875,9051199999.0
2009-02-20 22:30:00,0.88875,0.89065,0.8887,0.88955,6885699999.0
2009-02-20 23:00:00,0.88955,0.89005,0.88785,0.88805,4590399999.0
2009-02-20 23:30:00,0.88805,0.88975,0.88785,0.8885,4148800000.0
2009-02-23 00:00:00,0.8889,0.8905,0.8889,0.89015,1872600000.0
2009-02-23 00:30:00,0.89,0.8901,0.88935,0.89,2026000000.0
2009-02-23 01:00:00,0.89,0.89025,0.88935,0.88995,3582400000.0
2009-02-23 01:30:00,0.88995,0.89015,0.8886,0.8893,3881300000.0
2009-02-23 02:00:00,0.8893,0.8905,0.8891,0.89,7275800002.0
2009-02-23 02:30:00,0.89,0.89,0.889,0.88955,7317400002.0
2009-02-23 03:00:00,0.88955,0.89025,0.8886,0.8895,6896600000.0
2009-02-23 03:30:00,0.8895,0.8916,0.8886,0.88985,13998999993.0
2009-02-23 04:00:00,0.8897,0.89125,0.8893,0.8895,11687599993.0
2009-02-23 04:30:00,0.8895,0.8899,0.8881,0.88885,7854800003.0
2009-02-23 05:00:00,0.8889,0.8894,0.88885,0.8893,5158400000.0
2009-02-23 05:30:00,0.8893,0.88965,0.88856,0.88858,6129799993.0
2009-02-23 06:00:00,0.8888,0.8892,0.88835,0.889,3729399999.0
2009-02-23 06:30:00,0.889,0.88915,0.8875,0.888,6035299998.0
2009-02-23 07:00:00,0.888,0.889,0.88705,0.8886,5410100001.0
2009-02-23 07:30:00,0.8886,0.889,0.88755,0.8881,6298999997.0
2009-02-23 08:00:00,0.8881,0.8891,0.88775,0.88845,8961799998.0
2009-02-23 08:30:00,0.8884,0.88925,0.88795,0.888,11346000002.0
2009-02-23 09:00:00,0.888,0.8898,0.88675,0.88895,17630300031.0
2009-02-23 09:30:00,0.88895,0.8906,0.8889,0.8893,20621399964.0
2009-02-23 10:00:00,0.8893,0.8905,0.88805,0.88815,22555699972.0
2009-02-23 10:30:00,0.8882,0.88935,0.88775,0.8881,23344399963.0
2009-02-23 11:00:00,0.8881,0.8891,0.88385,0.88425,24330299946.0
2009-02-23 11:30:00,0.8843,0.88505,0.88345,0.88415,26002700039.0
2009-02-23 12:00:00,0.88415,0.88415,0.87735,0.87785,22552399961.0
2009-02-23 12:30:00,0.87785,0.87845,0.87575,0.87705,25663299967.0
2009-02-23 13:00:00,0.877,0.87935,0.8769,0.8775,19277699928.0
2009-02-23 13:30:00,0.8775,0.87775,0.8751,0.87685,23236300025.0
2009-02-23 14:00:00,0.87685,0.87765,0.8754,0.87725,17668299949.0
2009-02-23 14:30:00,0.87725,0.87875,0.87645,0.8769,28485599936.0
2009-02-23 15:00:00,0.8769,0.87835,0.87655,0.8776,27320200011.0
2009-02-23 15:30:00,0.8776,0.87845,0.87635,0.8764,30569599975.0
2009-02-23 16:00:00,0.8764,0.8771,0.8759,0.87615,21519200023.0
2009-02-23 16:30:00,0.87615,0.8783,0.876,0.87825,25879199981.0
2009-02-23 17:00:00,0.87825,0.8789,0.87695,0.87715,29891199958.0
2009-02-23 17:30:00,0.87715,0.87715,0.8737,0.8745,29929799932.0
2009-02-23 18:00:00,0.8745,0.876,0.8745,0.87525,23430399971.0
2009-02-23 18:30:00,0.87525,0.8764,0.87495,0.876,20840799951.0
2009-02-23 19:00:00,0.876,0.87745,0.87405,0.8773,16447599998.0
2009-02-23 19:30:00,0.87725,0.87865,0.8769,0.8776,13003599996.0
2009-02-23 20:00:00,0.8776,0.87895,0.8775,0.87815,13519899985.0
2009-02-23 20:30:00,0.87815,0.87845,0.87725,0.8775,13052599987.0
2009-02-23 21:00:00,0.87745,0.8787,0.8772,0.8779,18515899989.0
2009-02-23 21:30:00,0.8778,0.87815,0.8772,0.87755,17517300003.0
2009-02-23 22:00:00,0.8775,0.8781,0.877,0.8776,12714600002.0
2009-02-23 22:30:00,0.8776,0.8778,0.8767,0.8768,10291200008.0
2009-02-23 23:00:00,0.8768,0.8775,0.87665,0.87685,4549200000.0
2009-02-23 23:30:00,0.87695,0.8776,0.87575,0.8758,3530600000.0
2009-02-24 00:00:00,0.87575,0.8767,0.87535,0.8762,2470800000.0
2009-02-24 00:30:00,0.8762,0.8774,0.87555,0.87665,3127000000.0
2009-02-24 01:00:00,0.87655,0.8769,0.876,0.87665,988800000.0
2009-02-24 01:30:00,0.8768,0.87695,0.8751,0.8763,1440520000.0
2009-02-24 02:00:00,0.87635,0.8768,0.8752,0.87645,2796600000.0
2009-02-24 02:30:00,0.8765,0.8767,0.87525,0.8755,2312400000.0
2009-02-24 03:00:00,0.87545,0.876,0.87375,0.87385,3988400000.0
2009-02-24 03:30:00,0.87385,0.87395,0.873,0.87375,2851300000.0
2009-02-24 04:00:00,0.8737,0.87395,0.8734,0.8737,1487400000.0
2009-02-24 04:30:00,0.8737,0.87465,0.8736,0.87415,1376900000.0
2009-02-24 05:00:00,0.87415,0.87425,0.87305,0.87365,2580400000.0
2009-02-24 05:30:00,0.8737,0.8739,0.8735,0.8737,2939800001.0
2009-02-24 06:00:00,0.8737,0.8738,0.8727,0.8733,2045380000.0
2009-02-24 06:30:00,0.8733,0.87465,0.8731,0.874,1389600000.0
2009-02-24 07:00:00,0.87395,0.87455,0.87355,0.8742,1731600000.0
2009-02-24 07:30:00,0.87415,0.8749,0.87415,0.8746,1426400000.0
2009-02-24 08:00:00,0.8746,0.87495,0.8738,0.8739,1704440000.0
2009-02-24 08:30:00,0.8739,0.8777,0.87375,0.8777,4138600000.0
2009-02-24 09:00:00,0.8777,0.8786,0.876,0.87625,9888500003.0
2009-02-24 09:30:00,0.87625,0.87765,0.87625,0.8774,10117299988.0
2009-02-24 10:00:00,0.87745,0.8792,0.87695,0.87825,7391999997.0
2009-02-24 10:30:00,0.87825,0.87895,0.87785,0.8786,4547319999.0
2009-02-24 11:00:00,0.87855,0.8814,0.87735,0.8813,6909000002.0
2009-02-24 11:30:00,0.88135,0.8829,0.8806,0.8821,18863035034.0
2009-02-24 12:00:00,0.8821,0.8823,0.8807,0.88075,18232300022.0
2009-02-24 12:30:00,0.88075,0.8824,0.88025,0.8811,19140400014.0
2009-02-24 13:00:00,0.8811,0.8811,0.8789,0.8807,19538067507.0
2009-02-24 13:30:00,0.8807,0.8813,0.8801,0.88045,10823667568.0
2009-02-24 14:00:00,0.88045,0.8807,0.8782,0.8782,15748999983.0
2009-02-24 14:30:00,0.8782,0.87975,0.8781,0.87955,18264367513.0
2009-02-24 15:00:00,0.87955,0.88025,0.8785,0.87985,18631267529.0
2009-02-24 15:30:00,0.8797,0.88075,0.87845,0.87975,22022135036.0
2009-02-24 16:00:00,0.8798,0.8817,0.8782,0.8816,24122371454.0
2009-02-24 16:30:00,0.8816,0.88395,0.8814,0.88375,20604099990.0
2009-02-24 17:00:00,0.88375,0.8848,0.8818,0.8839,24169100038.0
2009-02-24 17:30:00,0.88385,0.8843,0.8827,0.8841,19503000027.0
2009-02-24 18:00:00,0.88405,0.8844,0.88255,0.8838,21119200013.0
2009-02-24 18:30:00,0.8838,0.8847,0.8834,0.88425,16276100024.0
2009-02-24 19:00:00,0.88425,0.88765,0.8839,0.88695,13283700013.0
2009-02-24 19:30:00,0.88695,0.8882,0.8868,0.8872,11770800000.0
2009-02-24 20:00:00,0.8872,0.888,0.88655,0.88705,11708200010.0
2009-02-24 20:30:00,0.88705,0.88835,0.88625,0.8871,17496100006.0
2009-02-24 21:00:00,0.8871,0.8877,0.88685,0.8869,15083900004.0
2009-02-24 21:30:00,0.8869,0.88725,0.8859,0.8867,13568000005.0
2009-02-24 22:00:00,0.8866,0.8872,0.8857,0.88665,9293400007.0
2009-02-24 22:30:00,0.8866,0.88745,0.88655,0.8866,12062499983.0
2009-02-24 23:00:00,0.8866,0.88725,0.88635,0.8868,3970199998.0
2009-02-24 23:30:00,0.8868,0.88725,0.8867,0.8869,2523600001.0
2009-02-25 00:00:00,0.8869,0.88715,0.8861,0.88665,3015400000.0
2009-02-25 00:30:00,0.88665,0.88705,0.88565,0.88595,2487600000.0
2009-02-25 01:00:00,0.886,0.8864,0.88585,0.8862,2151400000.0
2009-02-25 01:30:00,0.8862,0.88635,0.8858,0.8859,3150200000.0
2009-02-25 02:00:00,0.8859,0.8861,0.8852,0.8854,4486600000.0
2009-02-25 02:30:00,0.8854,0.88575,0.8842,0.88455,4253400002.0
2009-02-25 03:00:00,0.8846,0.885,0.88365,0.88445,5377200000.0
2009-02-25 03:30:00,0.8845,0.88545,0.88405,0.8853,5517200000.0
2009-02-25 04:00:00,0.8853,0.8855,0.8846,0.8848,5015000000.0
2009-02-25 04:30:00,0.8848,0.88505,0.88385,0.884,5517999999.0
2009-02-25 05:00:00,0.884,0.8847,0.8834,0.884,5477000000.0
2009-02-25 05:30:00,0.884,0.88415,0.88325,0.88325,5612000001.0
2009-02-25 06:00:00,0.88325,0.88345,0.88235,0.88245,6729199997.0
2009-02-25 06:30:00,0.88245,0.883,0.8821,0.8825,7097599995.0
2009-02-25 07:00:00,0.8825,0.8831,0.88215,0.88295,7509400001.0
2009-02-25 07:30:00,0.88295,0.883,0.88225,0.88275,6305300000.0
2009-02-25 08:00:00,0.88275,0.8829,0.882,0.8825,6117000001.0
2009-02-25 08:30:00,0.8825,0.8831,0.8817,0.882,6449600000.0
2009-02-25 09:00:00,0.882,0.8841,0.882,0.8839,11431296016.0
2009-02-25 09:30:00,0.8839,0.8854,0.88315,0.8841,18462800018.0
2009-02-25 10:00:00,0.8841,0.88435,0.8823,0.88385,14632643993.0
2009-02-25 10:30:00,0.88385,0.88435,0.882,0.8824,13915320004.0
2009-02-25 11:00:00,0.88215,0.88325,0.88175,0.8827,13237488005.0
2009-02-25 11:30:00,0.88275,0.8843,0.8814,0.8838,14987532018.0
2009-02-25 12:00:00,0.8838,0.8862,0.8833,0.886,15011792022.0
2009-02-25 12:30:00,0.886,0.88735,0.8857,0.8868,14500115998.0
2009-02-25 13:00:00,0.88685,0.8887,0.8863,0.8879,17274040021.0
2009-02-25 13:30:00,0.8879,0.89,0.88755,0.8888,18929848032.0
2009-02-25 14:00:00,0.88875,0.88925,0.88695,0.88725,17993296032.0
2009-02-25 14:30:00,0.88725,0.88965,0.887,0.8896,17360723984.0
2009-02-25 15:00:00,0.8896,0.8898,0.88805,0.8883,21539916019.0
2009-02-25 15:30:00,0.8883,0.8912,0.88815,0.89095,16756507985.0
2009-02-25 16:00:00,0.89095,0.89465,0.89095,0.894,17377748019.0
2009-02-25 16:30:00,0.89395,0.8944,0.8929,0.8934,18112032009.0
2009-02-25 17:00:00,0.8934,0.8949,0.89215,0.8924,21691923997.0
2009-02-25 17:30:00,0.8924,0.8925,0.8896,0.89165,21130840023.0
2009-02-25 18:00:00,0.8916,0.8935,0.89145,0.89305,15417948015.0
2009-02-25 18:30:00,0.89305,0.8939,0.8925,0.8925,13924416021.0
2009-02-25 19:00:00,0.8925,0.8934,0.89195,0.89315,12158200005.0
2009-02-25 19:30:00,0.89315,0.89685,0.89265,0.89635,13114407993.0
2009-02-25 20:00:00,0.8963,0.8969,0.8951,0.8965,9307323998.0
2009-02-25 20:30:00,0.8965,0.8977,0.89625,0.89745,11935615996.0
2009-02-25 21:00:00,0.89745,0.89795,0.89605,0.8968,12672648006.0
2009-02-25 21:30:00,0.8968,0.8968,0.89415,0.89555,12417200001.0
2009-02-25 22:00:00,0.89545,0.89575,0.89455,0.89455,12098800002.0
2009-02-25 22:30:00,0.8946,0.8956,0.8945,0.8952,9252000001.0
2009-02-25 23:00:00,0.8953,0.8956,0.8948,0.8952,4771699998.0
2009-02-25 23:30:00,0.89525,0.8958,0.8949,0.89555,3490200003.0
2009-02-26 00:00:00,0.89555,0.8956,0.89435,0.89465,2015100000.0
2009-02-26 00:30:00,0.89465,0.89495,0.89435,0.8948,818200000.0
2009-02-26 01:00:00,0.8948,0.8951,0.89415,0.8948,2988199999.0
2009-02-26 01:30:00,0.8948,0.89495,0.8941,0.8946,2228400000.0
2009-02-26 02:00:00,0.8946,0.8951,0.89435,0.8945,3577199994.0
2009-02-26 02:30:00,0.8945,0.8947,0.89355,0.8936,5158299998.0
2009-02-26 03:00:00,0.8936,0.8938,0.8921,0.89235,4751799999.0
2009-02-26 03:30:00,0.89235,0.8928,0.89196,0.8927,3064200000.0
2009-02-26 04:00:00,0.89275,0.89315,0.8924,0.8925,2365200000.0
2009-02-26 04:30:00,0.89245,0.893,0.8923,0.89285,2599600001.0
2009-02-26 05:00:00,0.89285,0.8935,0.8926,0.8928,2395200000.0
2009-02-26 05:30:00,0.8929,0.8937,0.89285,0.89355,1303600000.0
2009-02-26 06:00:00,0.89355,0.89365,0.8929,0.8932,1860600000.0
2009-02-26 06:30:00,0.8932,0.894,0.8927,0.89395,1370400000.0
2009-02-26 07:00:00,0.89395,0.89455,0.89265,0.89315,2998100000.0
2009-02-26 07:30:00,0.89315,0.8936,0.89265,0.8933,2369200000.0
2009-02-26 08:00:00,0.8932,0.8942,0.89275,0.89345,3528500001.0
2009-02-26 08:30:00,0.89345,0.89485,0.89335,0.89415,3804200000.0
2009-02-26 09:00:00,0.8942,0.89545,0.89315,0.8953,9946707986.0
2009-02-26 09:30:00,0.89525,0.89745,0.8947,0.89715,8703655988.0
2009-02-26 10:00:00,0.89715,0.8976,0.8945,0.8956,6044347999.0
2009-02-26 10:30:00,0.8956,0.8967,0.8937,0.8944,6298772000.0
2009-02-26 11:00:00,0.89445,0.8972,0.89425,0.89615,7060995997.0
2009-02-26 11:30:00,0.89615,0.89615,0.89415,0.89465,6786371997.0
2009-02-26 12:00:00,0.8946,0.89565,0.89395,0.8956,6035296000.0
2009-02-26 12:30:00,0.8956,0.896,0.8937,0.894,5959940000.0
2009-02-26 13:00:00,0.894,0.8957,0.8936,0.89465,4635412000.0
2009-02-26 13:30:00,0.89465,0.89685,0.89465,0.89635,6231208000.0
2009-02-26 14:00:00,0.89635,0.8964,0.89405,0.89425,6091951999.0
2009-02-26 14:30:00,0.89425,0.8949,0.8918,0.89235,8035390000.0
2009-02-26 15:00:00,0.89235,0.89245,0.891,0.89125,8727929995.0
2009-02-26 15:30:00,0.8911,0.8928,0.8896,0.89055,6880417998.0
2009-02-26 16:00:00,0.89055,0.89055,0.88805,0.88935,12539694002.0
2009-02-26 16:30:00,0.88935,0.89105,0.8889,0.8906,18525400004.0
2009-02-26 17:00:00,0.89055,0.89095,0.8879,0.8882,12880752003.0
2009-02-26 17:30:00,0.8882,0.88825,0.8863,0.88765,9303476003.0
2009-02-26 18:00:00,0.88765,0.89,0.88765,0.8891,6954538000.0
2009-02-26 18:30:00,0.8891,0.89045,0.88905,0.89,5512738001.0
2009-02-26 19:00:00,0.89,0.89125,0.88975,0.88995,4443138000.0
2009-02-26 19:30:00,0.89,0.8911,0.88985,0.89095,2559252000.0
2009-02-26 20:00:00,0.891,0.8922,0.89035,0.8918,2385652000.0
2009-02-26 20:30:00,0.89185,0.892,0.8905,0.8916,6804000004.0
2009-02-26 21:00:00,0.8916,0.8918,0.89075,0.891,8500900003.0
2009-02-26 21:30:00,0.8909,0.89115,0.89035,0.8908,12143599997.0
2009-02-26 22:00:00,0.8908,0.8912,0.89005,0.8907,11245800000.0
2009-02-26 22:30:00,0.89065,0.89085,0.8901,0.89025,10788400002.0
2009-02-26 23:00:00,0.8903,0.8904,0.89,0.8901,3894200001.0
2009-02-26 23:30:00,0.8901,0.8903,0.8892,0.89015,3138400001.0
2009-02-27 00:00:00,0.8901,0.89035,0.8887,0.8896,797800000.0
2009-02-27 00:30:00,0.8895,0.88995,0.8893,0.88971,404200000.0
2009-02-27 01:00:00,0.88965,0.88985,0.8891,0.8892,633400000.0
2009-02-27 01:30:00,0.8892,0.8903,0.8891,0.8895,1128400000.0
2009-02-27 02:00:00,0.88925,0.8903,0.8892,0.88995,1510600000.0
2009-02-27 02:30:00,0.88995,0.89045,0.8894,0.89,2194000000.0
2009-02-27 03:00:00,0.89005,0.8907,0.8897,0.8905,1358400001.0
2009-02-27 03:30:00,0.89055,0.89125,0.88995,0.8904,1054400000.0
2009-02-27 04:00:00,0.8904,0.8907,0.8895,0.8905,1091600000.0
2009-02-27 04:30:00,0.89045,0.89135,0.8902,0.8906,3379800000.0
2009-02-27 05:00:00,0.8906,0.8918,0.89025,0.8912,3114600002.0
2009-02-27 05:30:00,0.8912,0.89125,0.8902,0.89085,1379900000.0
2009-02-27 06:00:00,0.8909,0.8912,0.88975,0.891,1172500000.0
2009-02-27 06:30:00,0.891,0.8913,0.8903,0.8905,744000000.0
2009-02-27 07:00:00,0.89035,0.89155,0.8903,0.8909,1152200000.0
2009-02-27 07:30:00,0.89105,0.89225,0.8907,0.89175,1290400000.0
2009-02-27 08:00:00,0.8918,0.892,0.8903,0.8907,1242600000.0
2009-02-27 08:30:00,0.8907,0.89155,0.89035,0.8909,1409700000.0
2009-02-27 09:00:00,0.8909,0.89295,0.8904,0.89145,3830600000.0
2009-02-27 09:30:00,0.89145,0.893,0.8911,0.89195,3795899999.0
2009-02-27 10:00:00,0.89195,0.8929,0.89005,0.89075,7471800001.0
2009-02-27 10:30:00,0.89075,0.8946,0.89015,0.894,4454200003.0
2009-02-27 11:00:00,0.894,0.89445,0.89145,0.8922,4421300000.0
2009-02-27 11:30:00,0.8922,0.89425,0.8917,0.8926,4566100001.0
2009-02-27 12:00:00,0.8926,0.8943,0.8918,0.89395,4344900001.0
2009-02-27 12:30:00,0.8939,0.8941,0.8929,0.89315,4843399994.0
2009-02-27 13:00:00,0.89315,0.894,0.89155,0.8926,3075800000.0
2009-02-27 13:30:00,0.8926,0.89335,0.89045,0.8914,3293100000.0
2009-02-27 14:00:00,0.89135,0.8928,0.89085,0.89275,2376800000.0
2009-02-27 14:30:00,0.8927,0.89365,0.89225,0.89285,2395900002.0
2009-02-27 15:00:00,0.8928,0.89395,0.89205,0.89215,6172200002.0
2009-02-27 15:30:00,0.8922,0.8938,0.89195,0.8923,8450999999.0
2009-02-27 16:00:00,0.8923,0.8929,0.89145,0.89205,5808600000.0
2009-02-27 16:30:00,0.89205,0.8923,0.891,0.89195,6088599999.0
2009-02-27 17:00:00,0.89195,0.89205,0.88685,0.8869,8153200002.0
2009-02-27 17:30:00,0.88705,0.89165,0.887,0.891,9017100002.0
2009-02-27 18:00:00,0.89095,0.8927,0.88665,0.8891,8666999999.0
2009-02-27 18:30:00,0.88915,0.88915,0.88635,0.8869,7963600001.0
2009-02-27 19:00:00,0.8869,0.88825,0.88645,0.88675,5319600000.0
2009-02-27 19:30:00,0.88675,0.8874,0.88545,0.88635,4412400000.0
2009-02-27 20:00:00,0.88635,0.88665,0.8855,0.8862,3990600000.0
2009-02-27 20:30:00,0.8862,0.8865,0.8855,0.8858,4501700000.0
2009-02-27 21:00:00,0.8858,0.88635,0.8857,0.8859,4263100006.0
2009-02-27 21:30:00,0.8859,0.88665,0.88565,0.8866,4010500001.0
2009-02-27 22:00:00,0.8866,0.8867,0.88565,0.88635,4979099999.0
2009-02-27 22:30:00,0.88635,0.8864,0.8852,0.88545,3652800000.0
2009-02-27 23:00:00,0.8854,0.88555,0.88498,0.8851,2095900000.0
2009-02-27 23:30:00,0.8851,0.88565,0.8849,0.88495,1770200000.0
2009-03-02 00:00:00,0.88325,0.8846,0.8831,0.8842,781800000.0
2009-03-02 00:30:00,0.8842,0.885,0.8837,0.88395,2688400000.0
2009-03-02 01:00:00,0.88395,0.88565,0.8837,0.88495,3759000000.0
2009-03-02 01:30:00,0.88495,0.88605,0.8842,0.88495,2319600000.0
2009-03-02 02:00:00,0.88495,0.8855,0.88405,0.8845,3101000001.0
2009-03-02 02:30:00,0.88445,0.8855,0.88345,0.88375,9021100001.0
2009-03-02 03:00:00,0.88375,0.8845,0.88325,0.88345,8692600002.0
2009-03-02 03:30:00,0.8835,0.88455,0.88325,0.88435,8842800000.0
2009-03-02 04:00:00,0.8844,0.88485,0.88325,0.88425,6224600000.0
2009-03-02 04:30:00,0.8843,0.88485,0.8838,0.8847,3917800001.0
2009-03-02 05:00:00,0.88455,0.885,0.88405,0.8842,5021000001.0
2009-03-02 05:30:00,0.8842,0.8842,0.8834,0.88365,4354799998.0
2009-03-02 06:00:00,0.88365,0.88515,0.88345,0.8842,9029199999.0
2009-03-02 06:30:00,0.8842,0.88465,0.88325,0.8835,5985399993.0
2009-03-02 07:00:00,0.8835,0.88425,0.88265,0.8841,4985499994.0
2009-03-02 07:30:00,0.884,0.8847,0.88375,0.88385,3860600001.0
2009-03-02 08:00:00,0.88385,0.885,0.88365,0.8841,5662800001.0
2009-03-02 08:30:00,0.8841,0.88475,0.88245,0.8838,8750700001.0
2009-03-02 09:00:00,0.88385,0.88405,0.881,0.8826,12219300013.0
2009-03-02 09:30:00,0.8826,0.8831,0.88105,0.88305,12546200036.0
2009-03-02 10:00:00,0.88305,0.88605,0.88305,0.8856,18832200052.0
2009-03-02 10:30:00,0.8856,0.8859,0.88405,0.88505,13731200003.0
2009-03-02 11:00:00,0.88505,0.8874,0.88455,0.8866,15147200031.0
2009-03-02 11:30:00,0.88665,0.8879,0.8861,0.88705,19096900002.0
2009-03-02 12:00:00,0.88705,0.88795,0.8866,0.8872,5752900000.0
2009-03-02 12:30:00,0.8872,0.8892,0.88645,0.8883,5567300001.0
2009-03-02 13:00:00,0.88825,0.88875,0.88645,0.887,4279800000.0
2009-03-02 13:30:00,0.887,0.8923,0.88685,0.8923,6764300001.0
2009-03-02 14:00:00,0.89225,0.89265,0.88925,0.89185,6872000001.0
2009-03-02 14:30:00,0.89185,0.8956,0.8918,0.8939,7130900001.0
2009-03-02 15:00:00,0.8939,0.8943,0.89215,0.89245,5837099999.0
2009-03-02 15:30:00,0.89245,0.8952,0.89155,0.894,7658399999.0
2009-03-02 16:00:00,0.894,0.8982,0.8939,0.89725,7809900000.0
2009-03-02 16:30:00,0.89725,0.8974,0.89555,0.89595,6566600000.0
2009-03-02 17:00:00,0.89595,0.89775,0.89595,0.8969,8032400001.0
2009-03-02 17:30:00,0.8969,0.8995,0.8966,0.8988,6586400005.0
2009-03-02 18:00:00,0.8988,0.90045,0.8982,0.8997,7785999996.0
2009-03-02 18:30:00,0.8997,0.9011,0.8986,0.89935,5836280000.0
2009-03-02 19:00:00,0.8993,0.8997,0.8975,0.89795,5935400000.0
2009-03-02 19:30:00,0.89805,0.89825,0.89595,0.8969,7752499999.0
2009-03-02 20:00:00,0.89695,0.8973,0.89585,0.896,4784600000.0
2009-03-02 20:30:00,0.896,0.8972,0.8958,0.89655,5237199999.0
2009-03-02 21:00:00,0.89655,0.8968,0.89595,0.89645,4114200000.0
2009-03-02 21:30:00,0.89645,0.89695,0.8955,0.8955,3576390000.0
2009-03-02 22:00:00,0.8955,0.896,0.89475,0.8959,4913800000.0
2009-03-02 22:30:00,0.8959,0.896,0.89495,0.895,4065200000.0
2009-03-02 23:00:00,0.895,0.8957,0.89465,0.89505,3240000001.0
2009-03-02 23:30:00,0.89505,0.89535,0.89475,0.8948,1268200000.0
2009-03-03 00:00:00,0.8948,0.89575,0.89455,0.89535,931000000.0
2009-03-03 00:30:00,0.89535,0.89555,0.89465,0.8948,1009799995.0
2009-03-03 01:00:00,0.89485,0.89555,0.89385,0.89495,2193800001.0
2009-03-03 01:30:00,0.8949,0.8956,0.89445,0.89465,842000000.0
2009-03-03 02:00:00,0.89465,0.8959,0.89415,0.89585,1889800000.0
2009-03-03 02:30:00,0.89585,0.8976,0.8956,0.89615,1571371900.0
2009-03-03 03:00:00,0.89615,0.8965,0.89545,0.89615,1303599999.0
2009-03-03 03:30:00,0.89615,0.89705,0.8957,0.8961,1844500000.0
2009-03-03 04:00:00,0.89595,0.8967,0.89575,0.89585,1986700001.0
2009-03-03 04:30:00,0.89585,0.89665,0.8954,0.896,2746100000.0
2009-03-03 05:00:00,0.896,0.8963,0.8954,0.8959,1437600000.0
2009-03-03 05:30:00,0.8959,0.8963,0.89475,0.89515,4005200008.0
2009-03-03 06:00:00,0.89515,0.8963,0.895,0.8959,2924800000.0
2009-03-03 06:30:00,0.89605,0.8965,0.8953,0.89535,2121200000.0
2009-03-03 07:00:00,0.8954,0.8958,0.8953,0.8955,2211999999.0
2009-03-03 07:30:00,0.8955,0.8967,0.89515,0.89575,1730600000.0
2009-03-03 08:00:00,0.89565,0.89685,0.89465,0.8964,4607399995.0
2009-03-03 08:30:00,0.8964,0.8968,0.89535,0.8961,3094800000.0
2009-03-03 09:00:00,0.8961,0.89865,0.89545,0.8981,5822500000.0
2009-03-03 09:30:00,0.89815,0.89815,0.8961,0.8968,7555700001.0
2009-03-03 10:00:00,0.8968,0.8979,0.8955,0.89625,5078899998.0
2009-03-03 10:30:00,0.89625,0.89635,0.8947,0.8963,7084700007.0
2009-03-03 11:00:00,0.8963,0.89805,0.89605,0.8975,8730300004.0
2009-03-03 11:30:00,0.8975,0.89845,0.8957,0.8969,5224900002.0
2009-03-03 12:00:00,0.8969,0.8969,0.8952,0.8966,6589700000.0
2009-03-03 12:30:00,0.8966,0.89965,0.8961,0.8986,7918999999.0
2009-03-03 13:00:00,0.8986,0.89885,0.89685,0.8969,4848200005.0
2009-03-03 13:30:00,0.8969,0.89945,0.8963,0.8983,9193400010.0
2009-03-03 14:00:00,0.89825,0.8993,0.89735,0.89895,8505600003.0
2009-03-03 14:30:00,0.8989,0.8989,0.8964,0.8964,9954400003.0
2009-03-03 15:00:00,0.8964,0.89675,0.89345,0.89425,13604700008.0
2009-03-03 15:30:00,0.8943,0.89615,0.89415,0.89605,8482099999.0
2009-03-03 16:00:00,0.8961,0.89855,0.89595,0.8968,8322400001.0
2009-03-03 16:30:00,0.8968,0.89765,0.8962,0.8963,10639199988.0
2009-03-03 17:00:00,0.8963,0.89755,0.89505,0.89585,10441900002.0
2009-03-03 17:30:00,0.89585,0.89625,0.8935,0.8945,9185199994.0
2009-03-03 18:00:00,0.8945,0.89585,0.89315,0.8945,11521699978.0
2009-03-03 18:30:00,0.89455,0.8964,0.89415,0.89445,4756800000.0
2009-03-03 19:00:00,0.89445,0.89615,0.894,0.8951,6746700000.0
2009-03-03 19:30:00,0.8951,0.8952,0.89415,0.89445,5527200000.0
2009-03-03 20:00:00,0.89445,0.89465,0.8935,0.89385,4118900000.0
2009-03-03 20:30:00,0.8939,0.89465,0.89355,0.89425,4859100000.0
2009-03-03 21:00:00,0.89425,0.8947,0.89395,0.89455,5997000001.0
2009-03-03 21:30:00,0.89455,0.89525,0.8941,0.89425,6016800000.0
2009-03-03 22:00:00,0.89425,0.89465,0.8937,0.894,4876800000.0
2009-03-03 22:30:00,0.894,0.8943,0.89335,0.89415,4822600000.0
2009-03-03 23:00:00,0.8941,0.8943,0.89325,0.8939,2445500000.0
2009-03-03 23:30:00,0.8939,0.8944,0.8934,0.8938,2046900000.0
2009-03-04 00:00:00,0.8938,0.8942,0.8932,0.89365,645200000.0
2009-03-04 00:30:00,0.8934,0.894,0.8932,0.89385,746399998.0
2009-03-04 01:00:00,0.8937,0.8941,0.893,0.89365,1679300000.0
2009-03-04 01:30:00,0.8937,0.89385,0.8927,0.8933,1239400000.0
2009-03-04 02:00:00,0.8932,0.89385,0.89245,0.89275,1827400001.0
2009-03-04 02:30:00,0.89275,0.89335,0.88995,0.89025,6623400002.0
2009-03-04 03:00:00,0.8903,0.89165,0.8902,0.8906,2863000000.0
2009-03-04 03:30:00,0.8906,0.89165,0.89015,0.8904,2956499997.0
2009-03-04 04:00:00,0.89045,0.89165,0.8903,0.8907,1843400000.0
2009-03-04 04:30:00,0.8907,0.89115,0.8905,0.89105,1355000000.0
2009-03-04 05:00:00,0.8911,0.89145,0.8903,0.8913,1899400000.0
2009-03-04 05:30:00,0.8913,0.89155,0.8906,0.8913,1271900000.0
2009-03-04 06:00:00,0.8913,0.8913,0.89035,0.8905,1353200000.0
2009-03-04 06:30:00,0.8904,0.891,0.8904,0.89065,1374400000.0
2009-03-04 07:00:00,0.89065,0.89115,0.8905,0.89075,1055000000.0
2009-03-04 07:30:00,0.89085,0.8915,0.89045,0.8913,1122600000.0
2009-03-04 08:00:00,0.8914,0.89215,0.8911,0.8915,2242600000.0
2009-03-04 08:30:00,0.8915,0.89295,0.8915,0.89285,2866400000.0
2009-03-04 09:00:00,0.89285,0.8933,0.8914,0.89145,6734600001.0
2009-03-04 09:30:00,0.8915,0.8922,0.89025,0.89025,9126500011.0
2009-03-04 10:00:00,0.89025,0.89075,0.88845,0.88985,11242170026.0
2009-03-04 10:30:00,0.8899,0.8908,0.8893,0.8894,11922460040.0
2009-03-04 11:00:00,0.8894,0.892,0.88905,0.8898,8419979992.0
2009-03-04 11:30:00,0.8898,0.89115,0.88885,0.89005,5688880002.0
2009-03-04 12:00:00,0.89005,0.89065,0.8872,0.8881,7730050003.0
2009-03-04 12:30:00,0.8881,0.88945,0.88725,0.8878,7443320000.0
2009-03-04 13:00:00,0.8878,0.8887,0.8868,0.88835,7157490001.0
2009-03-04 13:30:00,0.8884,0.8892,0.8878,0.8891,5593689999.0
2009-03-04 14:00:00,0.88905,0.89065,0.88905,0.88945,7674980005.0
2009-03-04 14:30:00,0.8895,0.8909,0.88925,0.89,5705540002.0
2009-03-04 15:00:00,0.89,0.89085,0.88925,0.89075,6021460002.0
2009-03-04 15:30:00,0.89075,0.89075,0.8884,0.88915,4359419998.0
2009-03-04 16:00:00,0.8892,0.8906,0.8888,0.8894,9742580005.0
2009-03-04 16:30:00,0.8894,0.8903,0.8889,0.8898,4576840000.0
2009-03-04 17:00:00,0.8898,0.8902,0.88925,0.8897,5584020000.0
2009-03-04 17:30:00,0.8897,0.8903,0.88895,0.88995,8014090000.0
2009-03-04 18:00:00,0.89,0.89035,0.88925,0.89,7880140004.0
2009-03-04 18:30:00,0.88995,0.89195,0.8899,0.8913,7584060000.0
2009-03-04 19:00:00,0.89135,0.89195,0.8908,0.8914,4877140000.0
2009-03-04 19:30:00,0.8914,0.89275,0.89085,0.89255,4473080000.0
2009-03-04 20:00:00,0.89255,0.89385,0.89175,0.89375,4508200000.0
2009-03-04 20:30:00,0.8939,0.89475,0.89295,0.89375,3350320000.0
2009-03-04 21:00:00,0.89375,0.89435,0.89325,0.8937,4364240000.0
2009-03-04 21:30:00,0.8937,0.89385,0.8925,0.89275,4230210000.0
2009-03-04 22:00:00,0.89285,0.893,0.89125,0.8919,5970320000.0
2009-03-04 22:30:00,0.89195,0.89245,0.8911,0.8918,3426820000.0
2009-03-04 23:00:00,0.89185,0.8925,0.8916,0.8919,1942400000.0
2009-03-04 23:30:00,0.8919,0.8926,0.89125,0.89185,2535170001.0
2009-03-05 00:00:00,0.89185,0.8922,0.8912,0.8915,584620000.0
2009-03-05 00:30:00,0.8915,0.89165,0.891,0.89145,875700000.0
2009-03-05 01:00:00,0.89145,0.8921,0.89115,0.8921,623200000.0
2009-03-05 01:30:00,0.8921,0.89235,0.8909,0.8909,3031400000.0
2009-03-05 02:00:00,0.8909,0.89225,0.89085,0.89185,1795080000.0
2009-03-05 02:30:00,0.8918,0.89195,0.8904,0.89075,1780860000.0
2009-03-05 03:00:00,0.89075,0.8917,0.8906,0.89155,1406000000.0
2009-03-05 03:30:00,0.8915,0.8919,0.89115,0.89125,1135860000.0
2009-03-05 04:00:00,0.89125,0.89145,0.8902,0.8906,2101860000.0
2009-03-05 04:30:00,0.8906,0.891,0.89025,0.8907,1183200000.0
2009-03-05 05:00:00,0.8907,0.89155,0.8907,0.89115,1151200000.0
2009-03-05 05:30:00,0.8912,0.8917,0.8907,0.8909,1287480000.0
2009-03-05 06:00:00,0.8908,0.8913,0.89065,0.891,951200000.0
2009-03-05 06:30:00,0.891,0.89135,0.89065,0.8911,1140800000.0
2009-03-05 07:00:00,0.89115,0.89115,0.89015,0.89045,1362880000.0
2009-03-05 07:30:00,0.89045,0.891,0.89035,0.8905,1531000000.0
2009-03-05 08:00:00,0.89055,0.89115,0.89005,0.8907,2044800000.0
2009-03-05 08:30:00,0.89065,0.8908,0.8891,0.88995,3271700000.0
2009-03-05 09:00:00,0.88995,0.8904,0.8886,0.8893,13874500042.0
2009-03-05 09:30:00,0.8893,0.8902,0.8885,0.8891,13207900033.0
2009-03-05 10:00:00,0.88905,0.88985,0.8872,0.8873,14138200037.0
2009-03-05 10:30:00,0.8874,0.88795,0.8862,0.88645,20017800004.0
2009-03-05 11:00:00,0.8865,0.88705,0.886,0.88695,17775100002.0
2009-03-05 11:30:00,0.88695,0.8878,0.88605,0.88775,18955700028.0
2009-03-05 12:00:00,0.88775,0.8899,0.8876,0.88855,18788500002.0
2009-03-05 12:30:00,0.8885,0.8892,0.8872,0.88725,17015500014.0
2009-03-05 13:00:00,0.88725,0.89025,0.88695,0.88985,17157900025.0
2009-03-05 13:30:00,0.88985,0.89155,0.88945,0.89,16365799998.0
2009-03-05 14:00:00,0.89,0.894,0.8878,0.8928,22952500002.0
2009-03-05 14:30:00,0.89285,0.8938,0.8911,0.89195,21766200017.0
2009-03-05 15:00:00,0.89195,0.89205,0.88955,0.8911,17251000009.0
2009-03-05 15:30:00,0.8911,0.8915,0.88525,0.88595,19359100053.0
2009-03-05 16:00:00,0.88595,0.88785,0.8852,0.8868,12056000005.0
2009-03-05 16:30:00,0.8868,0.88865,0.88655,0.88815,7286300003.0
2009-03-05 17:00:00,0.8882,0.8896,0.88815,0.8889,8799900000.0
2009-03-05 17:30:00,0.8889,0.8895,0.8877,0.88845,17122300001.0
2009-03-05 18:00:00,0.88845,0.89015,0.8872,0.88995,20676900006.0
2009-03-05 18:30:00,0.89,0.8904,0.8885,0.8896,18419600015.0
2009-03-05 19:00:00,0.8897,0.89015,0.889,0.8896,9010900002.0
2009-03-05 19:30:00,0.8896,0.89,0.888,0.8891,10601900000.0
2009-03-05 20:00:00,0.8892,0.88975,0.88705,0.8884,8912000004.0
2009-03-05 20:30:00,0.8884,0.8895,0.8884,0.88945,7284599997.0
2009-03-05 21:00:00,0.88945,0.88945,0.888,0.88815,7483800000.0
2009-03-05 21:30:00,0.8882,0.88895,0.888,0.88875,7838099999.0
2009-03-05 22:00:00,0.88875,0.88915,0.8883,0.8886,5744400000.0
2009-03-05 22:30:00,0.88855,0.8894,0.8882,0.8888,6591600000.0
2009-03-05 23:00:00,0.8888,0.88915,0.8882,0.88875,2883600000.0
2009-03-05 23:30:00,0.88875,0.88875,0.88755,0.888,2593500000.0
2009-03-06 00:00:00,0.888,0.88885,0.8877,0.888,1004400000.0
2009-03-06 00:30:00,0.88775,0.88875,0.88771,0.8879,2183400000.0
2009-03-06 01:00:00,0.8879,0.8884,0.88725,0.88775,1956400000.0
2009-03-06 01:30:00,0.88775,0.888,0.8873,0.88775,3667200001.0
2009-03-06 02:00:00,0.88775,0.8881,0.88625,0.8867,4669599999.0
2009-03-06 02:30:00,0.88665,0.8873,0.88615,0.8866,7307099999.0
2009-03-06 03:00:00,0.8866,0.8879,0.8865,0.8869,5231400006.0
2009-03-06 03:30:00,0.88685,0.88725,0.88575,0.88595,6772599996.0
2009-03-06 04:00:00,0.8859,0.88695,0.8859,0.88655,4810000004.0
2009-03-06 04:30:00,0.8866,0.8876,0.88645,0.88715,4204000000.0
2009-03-06 05:00:00,0.88715,0.88745,0.88625,0.88675,4901800002.0
2009-03-06 05:30:00,0.8868,0.8873,0.88655,0.8872,7131600002.0
2009-03-06 06:00:00,0.8872,0.8875,0.88705,0.8873,6864000005.0
2009-03-06 06:30:00,0.8873,0.8873,0.8869,0.887,6116800030.0
2009-03-06 07:00:00,0.887,0.88745,0.8869,0.88705,4167800006.0
2009-03-06 07:30:00,0.88705,0.88795,0.88695,0.88755,6281000000.0
2009-03-06 08:00:00,0.8875,0.8891,0.8873,0.8882,7693699999.0
2009-03-06 08:30:00,0.8882,0.89015,0.88685,0.8874,13337599967.0
2009-03-06 09:00:00,0.8874,0.89125,0.8873,0.89095,17819400000.0
2009-03-06 09:30:00,0.89095,0.8912,0.88955,0.89065,15724900027.0
2009-03-06 10:00:00,0.89065,0.89075,0.88885,0.88965,20992900010.0
2009-03-06 10:30:00,0.88965,0.8932,0.8894,0.89175,23564899988.0
2009-03-06 11:00:00,0.89185,0.89215,0.89105,0.89125,18642300034.0
2009-03-06 11:30:00,0.8913,0.89275,0.89105,0.89225,20948800030.0
2009-03-06 12:00:00,0.8922,0.89225,0.8905,0.89115,19625800018.0
2009-03-06 12:30:00,0.89115,0.89205,0.89075,0.89125,20068200044.0
2009-03-06 13:00:00,0.8912,0.89125,0.8897,0.8907,12810099997.0
2009-03-06 13:30:00,0.89075,0.8913,0.8902,0.8907,15012800015.0
2009-03-06 14:00:00,0.8907,0.89115,0.8902,0.8908,10773000038.0
2009-03-06 14:30:00,0.89085,0.8913,0.8896,0.89025,14525500025.0
2009-03-06 15:00:00,0.8903,0.892,0.8897,0.8916,17693000025.0
2009-03-06 15:30:00,0.89145,0.8939,0.8903,0.89255,22503100032.0
2009-03-06 16:00:00,0.8926,0.8935,0.8919,0.89255,21145100011.0
2009-03-06 16:30:00,0.89245,0.89285,0.89,0.89015,22269800019.0
2009-03-06 17:00:00,0.89015,0.89185,0.88885,0.8915,23471300045.0
2009-03-06 17:30:00,0.8916,0.8953,0.89125,0.8946,23748400000.0
2009-03-06 18:00:00,0.89455,0.8982,0.8935,0.8979,25708500041.0
2009-03-06 18:30:00,0.89785,0.89845,0.8965,0.89805,18316200004.0
2009-03-06 19:00:00,0.898,0.89985,0.898,0.89875,10184700001.0
2009-03-06 19:30:00,0.89875,0.89915,0.8978,0.8982,10689000000.0
2009-03-06 20:00:00,0.8982,0.8984,0.8972,0.898,6721700000.0
2009-03-06 20:30:00,0.898,0.8982,0.89725,0.89775,8223600000.0
2009-03-06 21:00:00,0.8978,0.89865,0.89765,0.89775,7825100000.0
2009-03-06 21:30:00,0.89775,0.89855,0.89745,0.89845,7901799999.0
2009-03-06 22:00:00,0.8984,0.89865,0.897,0.89725,10691999999.0
2009-03-06 22:30:00,0.89725,0.89835,0.89705,0.89775,11277400008.0
2009-03-06 23:00:00,0.8978,0.89805,0.89715,0.8972,3075100000.0
2009-03-06 23:30:00,0.8972,0.8979,0.89705,0.89735,2293600000.0
2009-03-08 23:00:00,0.8978,0.89832,0.89682,0.89698,1262000000.0
2009-03-08 23:30:00,0.89729,0.89752,0.89575,0.8962,1811800000.0
2009-03-09 00:00:00,0.8963,0.897,0.8962,0.89695,1140400000.0
2009-03-09 00:30:00,0.89695,0.8971,0.89649,0.8968,1966200000.0
2009-03-09 01:00:00,0.8968,0.89925,0.89661,0.89885,4047800000.0
2009-03-09 01:30:00,0.89885,0.89905,0.8977,0.8977,4622000000.0
2009-03-09 02:00:00,0.8977,0.89795,0.89695,0.8973,6030800001.0
2009-03-09 02:30:00,0.8973,0.89825,0.8968,0.8975,5925100000.0
2009-03-09 03:00:00,0.8975,0.8989,0.89695,0.89705,5391199999.0
2009-03-09 03:30:00,0.89705,0.89785,0.8969,0.8971,3333400000.0
2009-03-09 04:00:00,0.8971,0.89795,0.8971,0.8974,3443599998.0
2009-03-09 04:30:00,0.8974,0.89815,0.8972,0.8978,1405600001.0
2009-03-09 05:00:00,0.89785,0.898,0.89675,0.8978,2047800000.0
2009-03-09 05:30:00,0.8978,0.89795,0.8966,0.897,5480200001.0
2009-03-09 06:00:00,0.897,0.8976,0.8967,0.8972,3817300004.0
2009-03-09 06:30:00,0.8972,0.8978,0.8965,0.8974,6860400005.0
2009-03-09 07:00:00,0.8974,0.8976,0.89625,0.8966,3962100000.0
2009-03-09 07:30:00,0.89665,0.8969,0.89615,0.89665,4047699998.0
2009-03-09 08:00:00,0.89665,0.89725,0.8951,0.8954,9080200000.0
2009-03-09 08:30:00,0.89545,0.897,0.89535,0.897,4861200000.0
2009-03-09 09:00:00,0.89695,0.89995,0.89695,0.8984,14613000014.0
2009-03-09 09:30:00,0.8984,0.89905,0.89755,0.89905,14387299999.0
2009-03-09 10:00:00,0.899,0.9018,0.8988,0.9013,19861200018.0
2009-03-09 10:30:00,0.90135,0.9035,0.9012,0.90215,25968000023.0
2009-03-09 11:00:00,0.90215,0.90465,0.9018,0.9029,21268000008.0
2009-03-09 11:30:00,0.9029,0.90455,0.9014,0.9041,18301200039.0
2009-03-09 12:00:00,0.9042,0.90625,0.9036,0.90545,19966300068.0
2009-03-09 12:30:00,0.9055,0.90825,0.90495,0.90705,20248200017.0
2009-03-09 13:00:00,0.90705,0.90755,0.9054,0.9075,22266900003.0
2009-03-09 13:30:00,0.9075,0.9085,0.9061,0.9075,16972800049.0
2009-03-09 14:00:00,0.9076,0.9103,0.9076,0.91015,20451000045.0
2009-03-09 14:30:00,0.91,0.9121,0.90995,0.91145,25431600029.0
2009-03-09 15:00:00,0.91155,0.91405,0.91025,0.91325,24124500016.0
2009-03-09 15:30:00,0.91325,0.91375,0.91205,0.91255,32389300072.0
2009-03-09 16:00:00,0.91255,0.9155,0.912,0.91455,27882700004.0
2009-03-09 16:30:00,0.91455,0.91715,0.9141,0.9161,22815800001.0
2009-03-09 17:00:00,0.91605,0.9174,0.91565,0.9171,18390700008.0
2009-03-09 17:30:00,0.9171,0.9188,0.91595,0.9184,20413899995.0
2009-03-09 18:00:00,0.9184,0.91875,0.9154,0.91605,15518400017.0
2009-03-09 18:30:00,0.91605,0.91605,0.9138,0.9143,14213599994.0
2009-03-09 19:00:00,0.91425,0.9144,0.9134,0.914,11315000004.0
2009-03-09 19:30:00,0.914,0.91485,0.914,0.91465,7514800000.0
2009-03-09 20:00:00,0.9147,0.9149,0.9134,0.9138,6928800000.0
2009-03-09 20:30:00,0.9137,0.9155,0.91335,0.91505,5592900000.0
2009-03-09 21:00:00,0.91505,0.9152,0.91425,0.91475,5232200000.0
2009-03-09 21:30:00,0.91475,0.91485,0.9134,0.91395,5912399995.0
2009-03-09 22:00:00,0.91405,0.91485,0.9139,0.91425,2277600000.0
2009-03-09 22:30:00,0.91425,0.9154,0.9141,0.9153,2514500000.0
2009-03-09 23:00:00,0.9153,0.9161,0.915,0.91555,1470700000.0
2009-03-09 23:30:00,0.9155,0.91555,0.91405,0.9147,1144800000.0
2009-03-10 00:00:00,0.91465,0.9148,0.91395,0.91415,1580600009.0
2009-03-10 00:30:00,0.91415,0.91445,0.9138,0.9141,1125200000.0
2009-03-10 01:00:00,0.91405,0.9147,0.91385,0.9144,1596800000.0
2009-03-10 01:30:00,0.9144,0.9154,0.9143,0.9147,1208600000.0
2009-03-10 02:00:00,0.91475,0.9155,0.9147,0.915,4419299976.0
2009-03-10 02:30:00,0.91495,0.91505,0.91365,0.91385,2850600003.0
2009-03-10 03:00:00,0.91385,0.91485,0.9135,0.9142,2640200000.0
2009-03-10 03:30:00,0.9142,0.91495,0.91385,0.9148,917200000.0
2009-03-10 04:00:00,0.91485,0.9153,0.9144,0.91475,1584200000.0
2009-03-10 04:30:00,0.91475,0.91575,0.9146,0.9153,1544200000.0
2009-03-10 05:00:00,0.9153,0.9159,0.91485,0.91535,2315500000.0
2009-03-10 05:30:00,0.9154,0.9155,0.9148,0.91525,2059300000.0
2009-03-10 06:00:00,0.91515,0.9168,0.91515,0.9164,2459000000.0
2009-03-10 06:30:00,0.9164,0.91865,0.9162,0.9176,2815400001.0
2009-03-10 07:00:00,0.91765,0.9182,0.9175,0.9178,2220000000.0
2009-03-10 07:30:00,0.91785,0.91855,0.9173,0.9174,3615500000.0
2009-03-10 08:00:00,0.9174,0.9211,0.9174,0.9211,5157999999.0
2009-03-10 08:30:00,0.9211,0.9218,0.9188,0.9196,10981400006.0
2009-03-10 09:00:00,0.9195,0.92065,0.91845,0.92035,7782599976.0
2009-03-10 09:30:00,0.9204,0.92105,0.9188,0.9196,14315700024.0
2009-03-10 10:00:00,0.9196,0.92055,0.9176,0.9178,18760700013.0
2009-03-10 10:30:00,0.91785,0.9182,0.9158,0.91705,20060799996.0
2009-03-10 11:00:00,0.917,0.91935,0.9167,0.91895,16461350068.0
2009-03-10 11:30:00,0.91895,0.9213,0.9163,0.91635,21133300002.0
2009-03-10 12:00:00,0.91635,0.91735,0.91505,0.9166,18156399962.0
2009-03-10 12:30:00,0.9166,0.91785,0.91555,0.91645,17296799981.0
2009-03-10 13:00:00,0.91645,0.91875,0.9161,0.91875,13966099986.0
2009-03-10 13:30:00,0.91875,0.9191,0.91765,0.9178,18128999986.0
2009-03-10 14:00:00,0.91785,0.92325,0.91775,0.9221,19832300004.0
2009-03-10 14:30:00,0.9221,0.9237,0.9219,0.92355,22388200004.0
2009-03-10 15:00:00,0.92355,0.9237,0.92205,0.92235,21907500004.0
2009-03-10 15:30:00,0.92235,0.9247,0.9223,0.923,23844299993.0
2009-03-10 16:00:00,0.923,0.9236,0.9207,0.9218,24889500004.0
2009-03-10 16:30:00,0.9218,0.92215,0.9206,0.92145,22488000030.0
2009-03-10 17:00:00,0.92145,0.92185,0.9207,0.9211,17770200033.0
2009-03-10 17:30:00,0.9211,0.9214,0.9194,0.9213,18132300027.0
2009-03-10 18:00:00,0.9213,0.9234,0.92105,0.92155,16144500000.0
2009-03-10 18:30:00,0.92155,0.92185,0.9206,0.9217,9820800022.0
2009-03-10 19:00:00,0.9217,0.9237,0.9213,0.92285,8122900000.0
2009-03-10 19:30:00,0.92285,0.923,0.9209,0.92145,9251600006.0
2009-03-10 20:00:00,0.9213,0.92295,0.9209,0.9221,9545299997.0
2009-03-10 20:30:00,0.9221,0.9221,0.91995,0.92075,7543400003.0
2009-03-10 21:00:00,0.92075,0.9213,0.9202,0.9207,4223899999.0
2009-03-10 21:30:00,0.9207,0.92195,0.92025,0.92185,2549000000.0
2009-03-10 22:00:00,0.92185,0.9223,0.9214,0.92165,2065400000.0
2009-03-10 22:30:00,0.92165,0.9223,0.9212,0.9222,3682700003.0
2009-03-10 23:00:00,0.92225,0.9224,0.9211,0.9217,760200000.0
2009-03-10 23:30:00,0.9217,0.92285,0.9216,0.92225,1256200000.0
2009-03-11 00:00:00,0.92225,0.9228,0.9215,0.92215,1220800000.0
2009-03-11 00:30:00,0.92205,0.9224,0.9217,0.92215,984800000.0
2009-03-11 01:00:00,0.9221,0.92265,0.9216,0.92175,1068300000.0
2009-03-11 01:30:00,0.92185,0.92265,0.92165,0.9218,917100000.0
2009-03-11 02:00:00,0.9218,0.9231,0.92175,0.9229,2027700000.0
2009-03-11 02:30:00,0.92295,0.92355,0.9225,0.9234,1634700001.0
2009-03-11 03:00:00,0.92335,0.92345,0.9221,0.92245,1912800000.0
2009-03-11 03:30:00,0.9225,0.9229,0.922,0.9225,1533600000.0
2009-03-11 04:00:00,0.9224,0.9226,0.9219,0.9224,1815800000.0
2009-03-11 04:30:00,0.9224,0.9225,0.92195,0.9221,1092599998.0
2009-03-11 05:00:00,0.9221,0.92315,0.92174,0.92285,1563400000.0
2009-03-11 05:30:00,0.9229,0.9234,0.922,0.92225,3444199999.0
2009-03-11 06:00:00,0.92215,0.92475,0.92205,0.92305,3890300000.0
2009-03-11 06:30:00,0.9231,0.9247,0.9227,0.92455,2585399999.0
2009-03-11 07:00:00,0.92455,0.92465,0.9233,0.9238,1488200000.0
2009-03-11 07:30:00,0.92375,0.92405,0.923,0.9238,2384700003.0
2009-03-11 08:00:00,0.9238,0.9247,0.923,0.9233,4158600000.0
2009-03-11 08:30:00,0.92325,0.9247,0.92125,0.92195,6733699987.0
2009-03-11 09:00:00,0.92195,0.9226,0.92085,0.9215,6786799996.0
2009-03-11 09:30:00,0.9215,0.92225,0.9197,0.9197,11801699994.0
2009-03-11 10:00:00,0.9197,0.92185,0.9191,0.92165,15058300021.0
2009-03-11 10:30:00,0.9217,0.9235,0.9213,0.9231,17755100008.0
2009-03-11 11:00:00,0.9231,0.9243,0.9219,0.92235,22478200014.0
2009-03-11 11:30:00,0.92235,0.9233,0.9212,0.9227,22876100008.0
2009-03-11 12:00:00,0.9227,0.92445,0.9226,0.92385,23310800037.0
2009-03-11 12:30:00,0.92385,0.9242,0.9228,0.9235,16731200011.0
2009-03-11 13:00:00,0.9235,0.9235,0.9212,0.9219,22807100012.0
2009-03-11 13:30:00,0.9219,0.92385,0.9218,0.9235,26313500015.0
2009-03-11 14:00:00,0.92345,0.92445,0.923,0.92365,24202900013.0
2009-03-11 14:30:00,0.92365,0.92614,0.92365,0.92505,21794100004.0
2009-03-11 15:00:00,0.92505,0.9255,0.924,0.92515,16078800004.0
2009-03-11 15:30:00,0.9252,0.92745,0.92475,0.9262,26761300018.0
2009-03-11 16:00:00,0.92625,0.92835,0.92625,0.9282,25131900025.0
2009-03-11 16:30:00,0.92825,0.9284,0.9266,0.92685,22434300021.0
2009-03-11 17:00:00,0.92685,0.93015,0.9268,0.92875,29227600021.0
2009-03-11 17:30:00,0.92875,0.93,0.927,0.92715,29350950010.0
2009-03-11 18:00:00,0.92725,0.9292,0.9263,0.92675,28656400040.0
2009-03-11 18:30:00,0.92675,0.9272,0.92555,0.9257,24549900059.0
2009-03-11 19:00:00,0.92565,0.9257,0.923,0.9251,10231700001.0
2009-03-11 19:30:00,0.9251,0.9261,0.9249,0.9257,6812019991.0
2009-03-11 20:00:00,0.9257,0.92715,0.9255,0.92565,7035599998.0
2009-03-11 20:30:00,0.92555,0.9264,0.9241,0.92455,8106400004.0
2009-03-11 21:00:00,0.92455,0.9262,0.9242,0.9257,8891300003.0
2009-03-11 21:30:00,0.92565,0.92645,0.92535,0.92625,9321000000.0
2009-03-11 22:00:00,0.92625,0.9264,0.9249,0.9251,3572000000.0
2009-03-11 22:30:00,0.9251,0.9258,0.92465,0.92515,3865100002.0
2009-03-11 23:00:00,0.92515,0.9264,0.92495,0.92539,925900000.0
2009-03-11 23:30:00,0.92545,0.92615,0.9252,0.92565,857900000.0
2009-03-12 00:00:00,0.9256,0.926,0.92525,0.9256,465600000.0
2009-03-12 00:30:00,0.92551,0.92615,0.9248,0.92565,797400000.0
2009-03-12 01:00:00,0.92565,0.9259,0.9248,0.9255,889700000.0
2009-03-12 01:30:00,0.92545,0.9257,0.92505,0.9251,1870600000.0
2009-03-12 02:00:00,0.9251,0.92575,0.9246,0.9249,2745900004.0
2009-03-12 02:30:00,0.9249,0.92575,0.9247,0.92565,2644700000.0
2009-03-12 03:00:00,0.9256,0.92565,0.92385,0.92535,4199900001.0
2009-03-12 03:30:00,0.9253,0.9257,0.9239,0.9256,1782000000.0
2009-03-12 04:00:00,0.92565,0.92585,0.92395,0.92415,1971900000.0
2009-03-12 04:30:00,0.9242,0.92475,0.9239,0.9244,1572700000.0
2009-03-12 05:00:00,0.92435,0.92455,0.92355,0.92405,1788400000.0
2009-03-12 05:30:00,0.92405,0.9258,0.9235,0.92475,3218799999.0
2009-03-12 06:00:00,0.9247,0.92545,0.92355,0.92525,3558900003.0
2009-03-12 06:30:00,0.9252,0.92695,0.92435,0.9258,2647500000.0
2009-03-12 07:00:00,0.9258,0.92635,0.9233,0.9248,3057200000.0
2009-03-12 07:30:00,0.9248,0.9253,0.92405,0.9247,1860500000.0
2009-03-12 08:00:00,0.9246,0.92555,0.92375,0.9247,5025900000.0
2009-03-12 08:30:00,0.9247,0.92495,0.92255,0.92305,4874200000.0
2009-03-12 09:00:00,0.9229,0.9233,0.921,0.9214,6988899998.0
2009-03-12 09:30:00,0.9214,0.9229,0.92105,0.9221,13012900006.0
2009-03-12 10:00:00,0.92215,0.9248,0.92205,0.9244,19620700008.0
2009-03-12 10:30:00,0.9244,0.92875,0.9244,0.92815,24757100011.0
2009-03-12 11:00:00,0.92815,0.92975,0.92705,0.92765,21627900015.0
2009-03-12 11:30:00,0.92765,0.9279,0.92615,0.9265,23383400084.0
2009-03-12 12:00:00,0.9265,0.9291,0.9265,0.92825,20676100004.0
2009-03-12 12:30:00,0.92825,0.92915,0.9275,0.9283,14083499978.0
2009-03-12 13:00:00,0.9283,0.92945,0.92725,0.92755,13835100001.0
2009-03-12 13:30:00,0.92755,0.92875,0.92665,0.92805,14647999989.0
2009-03-12 14:00:00,0.928,0.9293,0.92735,0.9285,19415499999.0
2009-03-12 14:30:00,0.9285,0.92965,0.9272,0.9293,18782999992.0
2009-03-12 15:00:00,0.9293,0.9319,0.92885,0.9299,19928099985.0
2009-03-12 15:30:00,0.9299,0.93145,0.9296,0.93105,18239600001.0
2009-03-12 16:00:00,0.93115,0.93135,0.92785,0.92855,22891599990.0
2009-03-12 16:30:00,0.92855,0.92925,0.92685,0.927,17998299993.0
2009-03-12 17:00:00,0.927,0.9271,0.92455,0.92585,17806688242.0
2009-03-12 17:30:00,0.92585,0.92675,0.92475,0.9267,17147999998.0
2009-03-12 18:00:00,0.92665,0.92815,0.9256,0.92785,11570459999.0
2009-03-12 18:30:00,0.92785,0.928,0.9267,0.9275,9054359998.0
2009-03-12 19:00:00,0.9275,0.9282,0.925,0.9252,8878740000.0
2009-03-12 19:30:00,0.9252,0.9252,0.9237,0.9238,6975220007.0
2009-03-12 20:00:00,0.9238,0.9243,0.92335,0.9237,7337739999.0
2009-03-12 20:30:00,0.9237,0.9253,0.9231,0.92455,10583240002.0
2009-03-12 21:00:00,0.9245,0.9264,0.92435,0.9261,9796000000.0
2009-03-12 21:30:00,0.92605,0.9269,0.9254,0.9268,7242140000.0
2009-03-12 22:00:00,0.9268,0.9273,0.92555,0.92555,5158920000.0
2009-03-12 22:30:00,0.92555,0.92665,0.9255,0.92625,2310040000.0
2009-03-12 23:00:00,0.92615,0.92725,0.92585,0.92635,696700000.0
2009-03-12 23:30:00,0.9263,0.92665,0.9252,0.9259,909320000.0
2009-03-13 00:00:00,0.926,0.9275,0.92515,0.926,1359300000.0
2009-03-13 00:30:00,0.92605,0.92655,0.9257,0.92585,528400000.0
2009-03-13 01:00:00,0.9259,0.9269,0.92565,0.9259,1182000001.0
2009-03-13 01:30:00,0.92585,0.92685,0.9255,0.92615,595000000.0
2009-03-13 02:00:00,0.9259,0.92705,0.9258,0.9263,1513820000.0
2009-03-13 02:30:00,0.9263,0.9271,0.92615,0.9267,1603400000.0
2009-03-13 03:00:00,0.9268,0.92765,0.92635,0.92715,2657600000.0
2009-03-13 03:30:00,0.9271,0.92785,0.9264,0.9272,1804800000.0
2009-03-13 04:00:00,0.9272,0.9277,0.92705,0.9275,1410800000.0
2009-03-13 04:30:00,0.9275,0.92765,0.92666,0.92725,805400000.0
2009-03-13 05:00:00,0.92725,0.92815,0.92715,0.92775,1552000000.0
2009-03-13 05:30:00,0.9278,0.92855,0.9271,0.9284,1128400000.0
2009-03-13 06:00:00,0.9285,0.9287,0.9279,0.928,1105800000.0
2009-03-13 06:30:00,0.928,0.9286,0.9277,0.92795,3052140000.0
2009-03-13 07:00:00,0.928,0.9291,0.9276,0.9287,1698800000.0
2009-03-13 07:30:00,0.92875,0.92925,0.92705,0.92805,2492300000.0
2009-03-13 08:00:00,0.9278,0.928,0.92645,0.9278,2798200000.0
2009-03-13 08:30:00,0.9278,0.9282,0.927,0.9281,1871400000.0
2009-03-13 09:00:00,0.9281,0.92865,0.92565,0.92865,8682700004.0
2009-03-13 09:30:00,0.92865,0.92965,0.92735,0.9287,10708540018.0
2009-03-13 10:00:00,0.9287,0.92895,0.92665,0.9271,17876880033.0
2009-03-13 10:30:00,0.9271,0.9273,0.92145,0.92235,17216640014.0
2009-03-13 11:00:00,0.92235,0.92265,0.9187,0.92105,15579739986.0
2009-03-13 11:30:00,0.92105,0.9215,0.9197,0.92,10521220002.0
2009-03-13 12:00:00,0.92,0.9202,0.9166,0.9179,13589060007.0
2009-03-13 12:30:00,0.91795,0.91965,0.91735,0.9192,15477039974.0
2009-03-13 13:00:00,0.91915,0.9193,0.9177,0.91885,12028120015.0
2009-03-13 13:30:00,0.9189,0.9192,0.9175,0.9179,12538980026.0
2009-03-13 14:00:00,0.91785,0.92145,0.9176,0.92075,13460840012.0
2009-03-13 14:30:00,0.9208,0.9241,0.92,0.92365,15468260018.0
2009-03-13 15:00:00,0.92365,0.9241,0.9219,0.9229,14025800022.0
2009-03-13 15:30:00,0.92305,0.92385,0.9216,0.92195,15083920004.0
2009-03-13 16:00:00,0.9219,0.9223,0.9205,0.9209,22484680031.0
2009-03-13 16:30:00,0.92085,0.92355,0.92055,0.92355,18540640004.0
2009-03-13 17:00:00,0.9235,0.9238,0.9217,0.9231,18141620017.0
2009-03-13 17:30:00,0.92315,0.9241,0.9224,0.9227,19052900005.0
2009-03-13 18:00:00,0.9227,0.92335,0.91995,0.9207,13698680030.0
2009-03-13 18:30:00,0.9207,0.9233,0.9199,0.9228,9805800001.0
2009-03-13 19:00:00,0.9228,0.92425,0.9227,0.9228,3621640001.0
2009-03-13 19:30:00,0.9228,0.92355,0.92205,0.9228,5403720002.0
2009-03-13 20:00:00,0.92275,0.92305,0.9216,0.92305,5025340000.0
2009-03-13 20:30:00,0.923,0.92385,0.92265,0.9231,5831739999.0
2009-03-13 21:00:00,0.9231,0.9243,0.923,0.92385,3263699998.0
2009-03-13 21:30:00,0.92385,0.9245,0.9236,0.92375,2665400000.0
2009-03-13 22:00:00,0.92375,0.92415,0.92323,0.9237,2513140000.0
2009-03-13 22:30:00,0.9237,0.9241,0.923,0.9233,1579539997.0
2009-03-15 23:00:00,0.92255,0.9244,0.9223,0.9231,354800000.0
2009-03-15 23:30:00,0.9232,0.92385,0.9224,0.923,435400000.0
2009-03-16 00:00:00,0.92295,0.9243,0.92265,0.92405,3339000000.0
2009-03-16 00:30:00,0.92405,0.9241,0.92285,0.9229,3892000000.0
2009-03-16 01:00:00,0.9229,0.9239,0.9228,0.92335,3480000000.0
2009-03-16 01:30:00,0.92335,0.92335,0.92205,0.9227,4177200001.0
2009-03-16 02:00:00,0.92265,0.9229,0.92165,0.92235,5283200000.0
2009-03-16 02:30:00,0.92235,0.923,0.9217,0.9219,4702400001.0
2009-03-16 03:00:00,0.9219,0.9232,0.92085,0.9212,6761600006.0
2009-03-16 03:30:00,0.9212,0.923,0.9212,0.9215,5895200000.0
2009-03-16 04:00:00,0.9215,0.92165,0.91975,0.92035,3119700001.0
2009-03-16 04:30:00,0.9205,0.92055,0.9192,0.9197,4933399999.0
2009-03-16 05:00:00,0.9197,0.92005,0.91925,0.9197,3992200000.0
2009-03-16 05:30:00,0.91965,0.91995,0.91878,0.91902,5248199999.0
2009-03-16 06:00:00,0.91905,0.9195,0.9187,0.9194,3758400001.0
2009-03-16 06:30:00,0.91935,0.91965,0.91905,0.91935,4095800003.0
2009-03-16 07:00:00,0.91935,0.9195,0.91845,0.919,3309400000.0
2009-03-16 07:30:00,0.91905,0.91985,0.9189,0.9195,3370000003.0
2009-03-16 08:00:00,0.91945,0.9202,0.9191,0.9199,5032100006.0
2009-03-16 08:30:00,0.9199,0.921,0.91975,0.91975,7808400000.0
2009-03-16 09:00:00,0.91965,0.92055,0.91865,0.91945,12562300004.0
2009-03-16 09:30:00,0.91935,0.92015,0.9177,0.9184,18803499994.0
2009-03-16 10:00:00,0.91845,0.9191,0.9159,0.9166,20778699984.0
2009-03-16 10:30:00,0.9166,0.9174,0.91545,0.9172,21017099987.0
2009-03-16 11:00:00,0.9172,0.91745,0.91655,0.9167,16527199991.0
2009-03-16 11:30:00,0.9167,0.9167,0.9145,0.9162,17207900007.0
2009-03-16 12:00:00,0.91615,0.9177,0.9153,0.9157,21690700002.0
2009-03-16 12:30:00,0.9157,0.91805,0.9153,0.91795,18788199994.0
2009-03-16 13:00:00,0.91795,0.91845,0.9172,0.91745,18440099992.0
2009-03-16 13:30:00,0.91745,0.92035,0.9174,0.9189,28997100026.0
2009-03-16 14:00:00,0.91875,0.9199,0.9183,0.91905,24963100022.0
2009-03-16 14:30:00,0.91905,0.9201,0.9189,0.91945,20275899966.0
2009-03-16 15:00:00,0.91945,0.9219,0.91945,0.9216,23300299949.0
2009-03-16 15:30:00,0.9216,0.9229,0.91995,0.92255,27785200036.0
2009-03-16 16:00:00,0.92245,0.9251,0.922,0.92375,28766900088.0
2009-03-16 16:30:00,0.92375,0.9244,0.92305,0.92355,24833499996.0
2009-03-16 17:00:00,0.92355,0.9239,0.92245,0.92265,20978900048.0
2009-03-16 17:30:00,0.9227,0.9231,0.92165,0.9224,24906900006.0
2009-03-16 18:00:00,0.92245,0.92305,0.92195,0.9226,17824200014.0
2009-03-16 18:30:00,0.92255,0.9228,0.9214,0.9215,15179000012.0
2009-03-16 19:00:00,0.92155,0.9227,0.9204,0.92225,9768400002.0
2009-03-16 19:30:00,0.92225,0.9233,0.922,0.9228,7803100001.0
2009-03-16 20:00:00,0.9228,0.92285,0.9219,0.92245,9171100001.0
2009-03-16 20:30:00,0.92245,0.9226,0.92115,0.9213,8629000002.0
2009-03-16 21:00:00,0.9213,0.92235,0.92095,0.92145,9550400001.0
2009-03-16 21:30:00,0.9216,0.92235,0.9213,0.9217,7258300004.0
2009-03-16 22:00:00,0.9217,0.92235,0.9214,0.9221,3943000002.0
2009-03-16 22:30:00,0.9221,0.9228,0.92105,0.9219,2929700002.0
2009-03-16 23:00:00,0.92165,0.9226,0.92165,0.92255,2139500000.0
2009-03-16 23:30:00,0.9226,0.92285,0.92145,0.92185,960820000.0
2009-03-17 00:00:00,0.9219,0.9225,0.92145,0.92175,914400000.0
2009-03-17 00:30:00,0.92175,0.9224,0.92135,0.92175,1131800000.0
2009-03-17 01:00:00,0.9217,0.92225,0.92115,0.9216,927200000.0
2009-03-17 01:30:00,0.92175,0.92215,0.92135,0.92165,636400000.0
2009-03-17 02:00:00,0.9216,0.92215,0.9211,0.92165,2458600000.0
2009-03-17 02:30:00,0.92165,0.9221,0.9211,0.92165,2875500001.0
2009-03-17 03:00:00,0.9216,0.9221,0.92105,0.9214,3312000000.0
2009-03-17 03:30:00,0.92145,0.922,0.92115,0.92165,1404500000.0
2009-03-17 04:00:00,0.9217,0.922,0.92115,0.9213,1217300000.0
2009-03-17 04:30:00,0.9214,0.92215,0.9212,0.9219,1232220000.0
2009-03-17 05:00:00,0.92185,0.92225,0.9207,0.92075,1283000000.0
2009-03-17 05:30:00,0.9207,0.922,0.92055,0.92065,1906038000.0
2009-03-17 06:00:00,0.9206,0.92085,0.92045,0.9206,1981999999.0
2009-03-17 06:30:00,0.9206,0.92195,0.9205,0.9216,2486900000.0
2009-03-17 07:00:00,0.9216,0.92215,0.92125,0.9218,1539600000.0
2009-03-17 07:30:00,0.9218,0.92215,0.9204,0.92125,2904800000.0
2009-03-17 08:00:00,0.92125,0.9226,0.9208,0.92165,3948000000.0
2009-03-17 08:30:00,0.9217,0.9242,0.9216,0.9242,4752100000.0
2009-03-17 09:00:00,0.92415,0.9248,0.92375,0.92435,8897900000.0
2009-03-17 09:30:00,0.92435,0.92495,0.92335,0.9248,14770500002.0
2009-03-17 10:00:00,0.9247,0.9266,0.92395,0.92425,13841200001.0
2009-03-17 10:30:00,0.9243,0.9246,0.9225,0.924,14540560004.0
2009-03-17 11:00:00,0.92405,0.9251,0.92305,0.92465,13345800012.0
2009-03-17 11:30:00,0.92465,0.92545,0.9242,0.92425,10625600014.0
2009-03-17 12:00:00,0.92425,0.92565,0.9232,0.92415,16763020028.0
2009-03-17 12:30:00,0.92415,0.92435,0.9221,0.92345,13966200016.0
2009-03-17 13:00:00,0.92345,0.92435,0.9231,0.924,12924620008.0
2009-03-17 13:30:00,0.924,0.92585,0.924,0.92575,16610799980.0
2009-03-17 14:00:00,0.9258,0.9273,0.92575,0.9265,20981800009.0
2009-03-17 14:30:00,0.92665,0.9271,0.92605,0.92685,18906900031.0
2009-03-17 15:00:00,0.9269,0.9272,0.92545,0.9258,18434000013.0
2009-03-17 15:30:00,0.9258,0.9263,0.92495,0.9253,22770500026.0
2009-03-17 16:00:00,0.9253,0.9262,0.9244,0.9255,22189060029.0
2009-03-17 16:30:00,0.92545,0.92595,0.9247,0.92585,16935000018.0
2009-03-17 17:00:00,0.92585,0.92715,0.92575,0.92715,15207719998.0
2009-03-17 17:30:00,0.92705,0.9272,0.92505,0.92535,17618500032.0
2009-03-17 18:00:00,0.92535,0.927,0.9246,0.9265,10142599993.0
2009-03-17 18:30:00,0.92655,0.9278,0.92595,0.9265,13623679973.0
2009-03-17 19:00:00,0.92645,0.92685,0.92595,0.9267,6272400000.0
2009-03-17 19:30:00,0.9267,0.9276,0.9252,0.9254,5538200000.0
2009-03-17 20:00:00,0.9254,0.9261,0.92525,0.92535,2842160000.0
2009-03-17 20:30:00,0.92535,0.9273,0.92535,0.92695,4078300000.0
2009-03-17 21:00:00,0.92695,0.9272,0.926,0.92615,5125000000.0
2009-03-17 21:30:00,0.92615,0.927,0.9259,0.9269,3214400003.0
2009-03-17 22:00:00,0.92695,0.92715,0.92595,0.92625,2271480000.0
2009-03-17 22:30:00,0.9262,0.9274,0.9262,0.9271,2216999999.0
2009-03-17 23:00:00,0.9271,0.9272,0.92605,0.9262,464720000.0
2009-03-17 23:30:00,0.9262,0.92695,0.9262,0.92665,599500000.0
2009-03-18 00:00:00,0.9268,0.9275,0.92665,0.9273,974800000.0
2009-03-18 00:30:00,0.9273,0.92775,0.92675,0.92725,1321400000.0
2009-03-18 01:00:00,0.92725,0.92745,0.92575,0.92685,1490400000.0
2009-03-18 01:30:00,0.9268,0.9274,0.9263,0.9265,1336200000.0
2009-03-18 02:00:00,0.92655,0.92735,0.92575,0.92675,1773200000.0
2009-03-18 02:30:00,0.92665,0.9269,0.92585,0.92665,2316200000.0
2009-03-18 03:00:00,0.92675,0.92725,0.9261,0.927,3096180000.0
2009-03-18 03:30:00,0.92705,0.9273,0.9265,0.92685,2238600000.0
2009-03-18 04:00:00,0.92685,0.9273,0.9266,0.92715,1346900000.0
2009-03-18 04:30:00,0.9271,0.92845,0.927,0.9277,2398919999.0
2009-03-18 05:00:00,0.92765,0.9291,0.9274,0.92875,2104760000.0
2009-03-18 05:30:00,0.9285,0.9295,0.9284,0.9288,2507000000.0
2009-03-18 06:00:00,0.9288,0.92885,0.92825,0.9283,1450800000.0
2009-03-18 06:30:00,0.92835,0.92865,0.92775,0.9284,2032660001.0
2009-03-18 07:00:00,0.9283,0.92865,0.9281,0.9285,1103860000.0
2009-03-18 07:30:00,0.9285,0.92855,0.92765,0.92795,1333000000.0
2009-03-18 08:00:00,0.92795,0.92855,0.92795,0.9284,2343900000.0
2009-03-18 08:30:00,0.92835,0.92915,0.92715,0.92805,4240200000.0
2009-03-18 09:00:00,0.92805,0.9305,0.9268,0.9298,5983559998.0
2009-03-18 09:30:00,0.9298,0.9323,0.9286,0.9313,14453600008.0
2009-03-18 10:00:00,0.9313,0.93345,0.9312,0.932,11678999988.0
2009-03-18 10:30:00,0.932,0.93425,0.93195,0.93305,12473559974.0
2009-03-18 11:00:00,0.93305,0.93525,0.9328,0.93405,16912399987.0
2009-03-18 11:30:00,0.93405,0.93945,0.93395,0.9369,24367499992.0
2009-03-18 12:00:00,0.93695,0.93915,0.9366,0.9389,11782539986.0
2009-03-18 12:30:00,0.9389,0.9416,0.9386,0.9398,12760259984.0
2009-03-18 13:00:00,0.9398,0.94015,0.93835,0.9384,10721400010.0
2009-03-18 13:30:00,0.9384,0.9391,0.93815,0.93905,8718800004.0
2009-03-18 14:00:00,0.93895,0.9393,0.93745,0.9388,16415799998.0
2009-03-18 14:30:00,0.9389,0.94075,0.9381,0.9385,20424799999.0
2009-03-18 15:00:00,0.93845,0.9392,0.9382,0.9391,14226600001.0
2009-03-18 15:30:00,0.9391,0.93995,0.9388,0.93915,13757700006.0
2009-03-18 16:00:00,0.9392,0.9398,0.9387,0.93905,19696999984.0
2009-03-18 16:30:00,0.939,0.93985,0.93855,0.9394,14698699986.0
2009-03-18 17:00:00,0.93935,0.9395,0.9381,0.9383,17696100018.0
2009-03-18 17:30:00,0.9383,0.9387,0.93625,0.93825,19513299997.0
2009-03-18 18:00:00,0.9382,0.93835,0.9375,0.9379,14563399986.0
2009-03-18 18:30:00,0.9379,0.9387,0.93745,0.9383,9462799993.0
2009-03-18 19:00:00,0.9383,0.9394,0.9377,0.9391,8322599999.0
2009-03-18 19:30:00,0.9391,0.9396,0.93875,0.93895,5775700000.0
2009-03-18 20:00:00,0.93895,0.9494,0.93825,0.9425,9662100000.0
2009-03-18 20:30:00,0.94255,0.9445,0.939,0.9438,12751899998.0
2009-03-18 21:00:00,0.9438,0.94535,0.94305,0.94415,11368900007.0
2009-03-18 21:30:00,0.94415,0.946,0.9432,0.94475,10472700004.0
2009-03-18 22:00:00,0.94495,0.94625,0.94445,0.94465,8008900004.0
2009-03-18 22:30:00,0.94465,0.94615,0.9438,0.9438,5934499998.0
2009-03-18 23:00:00,0.9437,0.94585,0.94345,0.94415,1988500000.0
2009-03-18 23:30:00,0.9443,0.94495,0.94369,0.9446,1070400000.0
2009-03-19 00:00:00,0.94455,0.9447,0.9435,0.9443,1139800000.0
2009-03-19 00:30:00,0.9443,0.9447,0.9436,0.9443,1246000000.0
2009-03-19 01:00:00,0.9443,0.9447,0.94295,0.94455,1258800000.0
2009-03-19 01:30:00,0.94455,0.94485,0.9436,0.944,926200000.0
2009-03-19 02:00:00,0.94405,0.94515,0.9436,0.945,3655700000.0
2009-03-19 02:30:00,0.945,0.94575,0.9442,0.9445,3428700000.0
2009-03-19 03:00:00,0.9444,0.9456,0.9443,0.94485,2753600000.0
2009-03-19 03:30:00,0.9449,0.9449,0.944,0.94445,1859000000.0
2009-03-19 04:00:00,0.9444,0.9465,0.94435,0.9465,3204000000.0
2009-03-19 04:30:00,0.9465,0.94695,0.94595,0.94635,2561900000.0
2009-03-19 05:00:00,0.9464,0.9466,0.9452,0.9466,1551600000.0
2009-03-19 05:30:00,0.9466,0.94745,0.946,0.9466,2876400000.0
2009-03-19 06:00:00,0.94655,0.94705,0.946,0.9464,1843600000.0
2009-03-19 06:30:00,0.9464,0.9464,0.946,0.9462,1832200000.0
2009-03-19 07:00:00,0.94615,0.9477,0.94605,0.94745,2838800001.0
2009-03-19 07:30:00,0.9475,0.9476,0.94635,0.9472,2949000000.0
2009-03-19 08:00:00,0.94715,0.9478,0.94615,0.94735,4580600000.0
2009-03-19 08:30:00,0.94755,0.9477,0.944,0.94465,4917800000.0
2009-03-19 09:00:00,0.9447,0.94625,0.94415,0.94605,6357399999.0
2009-03-19 09:30:00,0.946,0.9472,0.9445,0.9445,14806800026.0
2009-03-19 10:00:00,0.9445,0.94485,0.9426,0.9433,17617899996.0
2009-03-19 10:30:00,0.9433,0.944,0.94235,0.94305,13122299984.0
2009-03-19 11:00:00,0.943,0.94465,0.94255,0.94435,14419699994.0
2009-03-19 11:30:00,0.94435,0.945,0.94255,0.9438,15578399990.0
2009-03-19 12:00:00,0.9438,0.94485,0.94315,0.94385,19730900001.0
2009-03-19 12:30:00,0.94385,0.94445,0.94125,0.9418,19348499970.0
2009-03-19 13:00:00,0.9418,0.942,0.9388,0.94085,22247499956.0
2009-03-19 13:30:00,0.94095,0.94245,0.93965,0.94205,18773900002.0
2009-03-19 14:00:00,0.94205,0.94335,0.94055,0.9414,16136800000.0
2009-03-19 14:30:00,0.94145,0.9416,0.9402,0.9407,11504135998.0
2009-03-19 15:00:00,0.9407,0.94095,0.93965,0.9406,13050211985.0
2009-03-19 15:30:00,0.9406,0.94165,0.93995,0.9411,14131435982.0
2009-03-19 16:00:00,0.94115,0.94225,0.9406,0.94145,16082436002.0
2009-03-19 16:30:00,0.94145,0.94225,0.93975,0.9408,15932327995.0
2009-03-19 17:00:00,0.9408,0.9413,0.94005,0.9404,15183252009.0
2009-03-19 17:30:00,0.94035,0.94295,0.94035,0.94135,12954831991.0
2009-03-19 18:00:00,0.94135,0.9414,0.93895,0.9397,11169951991.0
2009-03-19 18:30:00,0.9397,0.9419,0.9397,0.9417,8428500013.0
2009-03-19 19:00:00,0.94175,0.94195,0.9403,0.94065,4634012000.0
2009-03-19 19:30:00,0.94065,0.94195,0.9386,0.9388,6119132000.0
2009-03-19 20:00:00,0.9388,0.9411,0.93855,0.94035,5159808000.0
2009-03-19 20:30:00,0.94035,0.9423,0.94015,0.94145,5661803999.0
2009-03-19 21:00:00,0.9414,0.9417,0.94085,0.9413,3636615999.0
2009-03-19 21:30:00,0.9413,0.9421,0.94085,0.9416,2112100000.0
2009-03-19 22:00:00,0.9417,0.9425,0.9413,0.9416,1376308000.0
2009-03-19 22:30:00,0.9418,0.94265,0.9412,0.94175,1937704000.0
2009-03-19 23:00:00,0.94195,0.94215,0.94155,0.94205,380600000.0
2009-03-19 23:30:00,0.94205,0.9422,0.94125,0.94155,822320000.0
2009-03-20 00:00:00,0.94165,0.94215,0.9415,0.9417,462800000.0
2009-03-20 00:30:00,0.9421,0.94235,0.9414,0.9418,835800000.0
2009-03-20 01:00:00,0.94175,0.94295,0.94125,0.94235,1544200000.0
2009-03-20 01:30:00,0.94235,0.9431,0.94185,0.942,963600000.0
2009-03-20 02:00:00,0.942,0.94265,0.9411,0.9418,2494700000.0
2009-03-20 02:30:00,0.94185,0.94235,0.9415,0.9419,1561300000.0
2009-03-20 03:00:00,0.9419,0.94245,0.9414,0.9419,2989599996.0
2009-03-20 03:30:00,0.9419,0.9428,0.9414,0.94155,1828600000.0
2009-03-20 04:00:00,0.9416,0.94295,0.94155,0.9423,1751400000.0
2009-03-20 04:30:00,0.94225,0.94275,0.94185,0.94185,1813200000.0
2009-03-20 05:00:00,0.94185,0.9429,0.94165,0.94225,1317400000.0
2009-03-20 05:30:00,0.94215,0.94325,0.94205,0.9423,1409200000.0
2009-03-20 06:00:00,0.94225,0.944,0.9422,0.944,1545600000.0
2009-03-20 06:30:00,0.94415,0.94465,0.94365,0.94415,1293600000.0
2009-03-20 07:00:00,0.94415,0.9449,0.9436,0.9439,1313800000.0
2009-03-20 07:30:00,0.9439,0.9449,0.94385,0.9446,2079000000.0
2009-03-20 08:00:00,0.9446,0.94515,0.94425,0.94425,1979600000.0
2009-03-20 08:30:00,0.94425,0.94475,0.94325,0.94435,3184800000.0
2009-03-20 09:00:00,0.9443,0.9447,0.9416,0.9418,7623307998.0
2009-03-20 09:30:00,0.94175,0.9427,0.9404,0.9407,11412028012.0
2009-03-20 10:00:00,0.9407,0.94155,0.9396,0.9397,9753516001.0
2009-03-20 10:30:00,0.9397,0.94045,0.93925,0.94,9823724018.0
2009-03-20 11:00:00,0.94005,0.94045,0.9395,0.93975,13002499976.0
2009-03-20 11:30:00,0.93975,0.9419,0.9397,0.94015,15853300002.0
2009-03-20 12:00:00,0.94015,0.94175,0.9401,0.94065,18014400052.0
2009-03-20 12:30:00,0.94065,0.94065,0.9371,0.9386,18562800014.0
2009-03-20 13:00:00,0.9386,0.9408,0.93815,0.93985,14971900038.0
2009-03-20 13:30:00,0.9396,0.9425,0.93935,0.94125,18134399983.0
2009-03-20 14:00:00,0.94125,0.94195,0.93865,0.94085,16801000023.0
2009-03-20 14:30:00,0.94085,0.9422,0.94075,0.94195,17676900040.0
2009-03-20 15:00:00,0.94195,0.94205,0.939,0.94105,21610400012.0
2009-03-20 15:30:00,0.94105,0.94195,0.9402,0.9414,20546000023.0
2009-03-20 16:00:00,0.9414,0.94145,0.93955,0.93995,17792600022.0
2009-03-20 16:30:00,0.9399,0.94175,0.9386,0.9413,19030900008.0
2009-03-20 17:00:00,0.94135,0.94145,0.93855,0.9397,20546600008.0
2009-03-20 17:30:00,0.9397,0.9406,0.93825,0.93985,17474000004.0
2009-03-20 18:00:00,0.94,0.94,0.9375,0.9381,17611600008.0
2009-03-20 18:30:00,0.93815,0.939,0.9361,0.9365,13257600016.0
2009-03-20 19:00:00,0.9366,0.9379,0.93595,0.93785,8498700001.0
2009-03-20 19:30:00,0.93785,0.93855,0.93685,0.93835,10317700007.0
2009-03-20 20:00:00,0.93835,0.9404,0.9381,0.93925,6024200004.0
2009-03-20 20:30:00,0.9392,0.93945,0.9384,0.9385,6864200007.0
2009-03-20 21:00:00,0.9385,0.93965,0.9378,0.9396,4575600000.0
2009-03-20 21:30:00,0.93955,0.93975,0.93865,0.93925,3436000000.0
2009-03-20 22:00:00,0.9392,0.9397,0.93905,0.9395,3646400000.0
2009-03-20 22:30:00,0.9395,0.9402,0.938,0.93865,2962200000.0
2009-03-22 23:00:00,0.9417,0.9417,0.9394,0.94115,711200000.0
2009-03-22 23:30:00,0.9411,0.9421,0.94055,0.9417,1066800000.0
2009-03-23 00:00:00,0.9416,0.943,0.94045,0.94265,4979600001.0
2009-03-23 00:30:00,0.9424,0.94265,0.94145,0.9421,3341600000.0
2009-03-23 01:00:00,0.9421,0.9422,0.94125,0.94175,3346100000.0
2009-03-23 01:30:00,0.9417,0.94185,0.9412,0.94145,2087800000.0
2009-03-23 02:00:00,0.94145,0.94155,0.94035,0.9411,1394200000.0
2009-03-23 02:30:00,0.94105,0.9418,0.9402,0.94035,2504400000.0
2009-03-23 03:00:00,0.9403,0.94065,0.93945,0.9403,2411900000.0
2009-03-23 03:30:00,0.9403,0.94155,0.9402,0.9414,1399000000.0
2009-03-23 04:00:00,0.9414,0.94195,0.9408,0.9412,1445200000.0
2009-03-23 04:30:00,0.94125,0.94205,0.9409,0.94175,1838800000.0
2009-03-23 05:00:00,0.94175,0.9418,0.9408,0.94105,1780200001.0
2009-03-23 05:30:00,0.941,0.94185,0.9405,0.94135,2679500000.0
2009-03-23 06:00:00,0.9412,0.94215,0.94115,0.94175,1282400000.0
2009-03-23 06:30:00,0.9417,0.9422,0.9412,0.94185,1292400000.0
2009-03-23 07:00:00,0.94185,0.9421,0.9411,0.9411,1466500000.0
2009-03-23 07:30:00,0.9411,0.9413,0.9403,0.94035,1972400000.0
2009-03-23 08:00:00,0.94035,0.94035,0.9374,0.9393,3151246001.0
2009-03-23 08:30:00,0.9393,0.9404,0.9387,0.93945,3288400000.0
2009-03-23 09:00:00,0.93945,0.94085,0.9389,0.94,8758600001.0
2009-03-23 09:30:00,0.94,0.9406,0.93765,0.9386,15617400012.0
2009-03-23 10:00:00,0.93865,0.94135,0.93825,0.9406,14660000016.0
2009-03-23 10:30:00,0.94055,0.94195,0.9354,0.9362,19321400025.0
2009-03-23 11:00:00,0.9362,0.93735,0.93525,0.937,20721900011.0
2009-03-23 11:30:00,0.937,0.9398,0.93695,0.93785,19287100009.0
2009-03-23 12:00:00,0.93785,0.93795,0.93595,0.93615,13160599975.0
2009-03-23 12:30:00,0.93625,0.937,0.9343,0.9347,13312100014.0
2009-03-23 13:00:00,0.93475,0.9356,0.93165,0.9329,15303400012.0
2009-03-23 13:30:00,0.93285,0.93375,0.9322,0.93225,12346900007.0
2009-03-23 14:00:00,0.9322,0.9339,0.93165,0.93265,19663200010.0
2009-03-23 14:30:00,0.93265,0.9333,0.92965,0.9303,17624999986.0
2009-03-23 15:00:00,0.9303,0.9311,0.9285,0.93055,18075494224.0
2009-03-23 15:30:00,0.93055,0.93155,0.9288,0.9309,19365700003.0
2009-03-23 16:00:00,0.9309,0.93295,0.9303,0.93255,16732700011.0
2009-03-23 16:30:00,0.9328,0.9359,0.9326,0.9358,21027000042.0
2009-03-23 17:00:00,0.9358,0.9376,0.9353,0.93575,18256800007.0
2009-03-23 17:30:00,0.93575,0.9366,0.93525,0.9359,18005500011.0
2009-03-23 18:00:00,0.9359,0.9375,0.9357,0.9364,14026899997.0
2009-03-23 18:30:00,0.9364,0.9384,0.9355,0.93795,13910600001.0
2009-03-23 19:00:00,0.93795,0.93815,0.9363,0.93755,8810300000.0
2009-03-23 19:30:00,0.93755,0.9384,0.9374,0.93765,6115800000.0
2009-03-23 20:00:00,0.93765,0.9377,0.93595,0.93615,3632400000.0
2009-03-23 20:30:00,0.93615,0.93655,0.9358,0.93635,6097799996.0
2009-03-23 21:00:00,0.93635,0.93675,0.93485,0.93535,5339600000.0
2009-03-23 21:30:00,0.93535,0.93635,0.93505,0.93585,6381899997.0
2009-03-23 22:00:00,0.93585,0.9362,0.9354,0.93605,2116400000.0
2009-03-23 22:30:00,0.936,0.9362,0.9353,0.9353,1962000000.0
2009-03-23 23:00:00,0.9355,0.9358,0.935,0.9354,1035000000.0
2009-03-23 23:30:00,0.93545,0.9363,0.93485,0.9357,1227200000.0
2009-03-24 00:00:00,0.9357,0.93615,0.93505,0.93535,679600000.0
2009-03-24 00:30:00,0.9353,0.936,0.93515,0.9357,645200000.0
2009-03-24 01:00:00,0.93565,0.9358,0.93475,0.9351,913600000.0
2009-03-24 01:30:00,0.9351,0.93535,0.93435,0.9346,1542600000.0
2009-03-24 02:00:00,0.93465,0.9356,0.9328,0.93345,3214400000.0
2009-03-24 02:30:00,0.9335,0.93405,0.9305,0.93095,7435500000.0
2009-03-24 03:00:00,0.93085,0.93185,0.9303,0.9315,5733400016.0
2009-03-24 03:30:00,0.9319,0.9319,0.931,0.9311,1447000000.0
2009-03-24 04:00:00,0.9311,0.93145,0.93035,0.9305,2759300001.0
2009-03-24 04:30:00,0.9305,0.9309,0.93015,0.93075,2227399999.0
2009-03-24 05:00:00,0.93075,0.93125,0.9304,0.93095,1431400000.0
2009-03-24 05:30:00,0.93095,0.9316,0.9306,0.93095,1622600000.0
2009-03-24 06:00:00,0.93095,0.93105,0.92965,0.9299,2063199999.0
2009-03-24 06:30:00,0.92995,0.9303,0.9291,0.92935,2245800000.0
2009-03-24 07:00:00,0.9293,0.9299,0.92914,0.92925,1716700000.0
2009-03-24 07:30:00,0.9292,0.9297,0.92805,0.9289,3962900000.0
2009-03-24 08:00:00,0.9289,0.92895,0.92795,0.92855,3601600000.0
2009-03-24 08:30:00,0.92855,0.9303,0.9279,0.9299,4881899998.0
2009-03-24 09:00:00,0.9299,0.93055,0.9282,0.9301,10009599993.0
2009-03-24 09:30:00,0.9301,0.9301,0.92765,0.929,17225800008.0
2009-03-24 10:00:00,0.929,0.92935,0.9263,0.92645,16288300003.0
2009-03-24 10:30:00,0.92645,0.92765,0.92575,0.92665,15214200000.0
2009-03-24 11:00:00,0.9267,0.9269,0.924,0.92475,13548100004.0
2009-03-24 11:30:00,0.92475,0.92475,0.9212,0.92165,18164600012.0
2009-03-24 12:00:00,0.9216,0.92445,0.92015,0.9243,17648500009.0
2009-03-24 12:30:00,0.9243,0.92455,0.9214,0.9226,18306999995.0
2009-03-24 13:00:00,0.9226,0.9227,0.91715,0.91805,16492162495.0
2009-03-24 13:30:00,0.91805,0.91985,0.91765,0.9181,13481200013.0
2009-03-24 14:00:00,0.918,0.92115,0.918,0.9206,15101600014.0
2009-03-24 14:30:00,0.9207,0.9221,0.92025,0.9209,17227900027.0
2009-03-24 15:00:00,0.9209,0.9213,0.9193,0.92075,16238400003.0
2009-03-24 15:30:00,0.9208,0.92365,0.9205,0.92295,15721300012.0
2009-03-24 16:00:00,0.923,0.9238,0.9224,0.9237,19014800003.0
2009-03-24 16:30:00,0.9237,0.9245,0.92255,0.92265,16560100008.0
2009-03-24 17:00:00,0.9227,0.9233,0.9216,0.9224,18748500011.0
2009-03-24 17:30:00,0.92235,0.92245,0.91795,0.9182,12852800004.0
2009-03-24 18:00:00,0.91825,0.91955,0.91815,0.91915,10929550394.0
2009-03-24 18:30:00,0.91915,0.91995,0.9183,0.9186,8394000001.0
2009-03-24 19:00:00,0.9186,0.91945,0.9181,0.91895,7220100001.0
2009-03-24 19:30:00,0.9189,0.9191,0.91595,0.91685,7741399999.0
2009-03-24 20:00:00,0.9168,0.9183,0.91645,0.9177,7282500001.0
2009-03-24 20:30:00,0.9177,0.919,0.91755,0.91815,7078299999.0
2009-03-24 21:00:00,0.9182,0.9184,0.91665,0.9167,4260200000.0
2009-03-24 21:30:00,0.9167,0.9174,0.91575,0.9174,6750500000.0
2009-03-24 22:00:00,0.91735,0.918,0.9165,0.9167,2279100000.0
2009-03-24 22:30:00,0.91675,0.91725,0.91635,0.91725,1538900000.0
2009-03-24 23:00:00,0.91725,0.9175,0.91655,0.9167,1024100000.0
2009-03-24 23:30:00,0.9167,0.9171,0.9161,0.9161,953400000.0
2009-03-25 00:00:00,0.9163,0.91735,0.91615,0.917,1035800000.0
2009-03-25 00:30:00,0.91695,0.91735,0.916,0.9167,1107200000.0
2009-03-25 01:00:00,0.91675,0.91725,0.91645,0.91675,747000000.0
2009-03-25 01:30:00,0.91675,0.9174,0.9162,0.9168,1227600000.0
2009-03-25 02:00:00,0.91675,0.9174,0.91655,0.9168,1341600000.0
2009-03-25 02:30:00,0.9168,0.91755,0.9166,0.91735,2170804000.0
2009-03-25 03:00:00,0.91735,0.9184,0.91675,0.9184,3794200000.0
2009-03-25 03:30:00,0.9184,0.9186,0.91745,0.91775,2277000000.0
2009-03-25 04:00:00,0.91785,0.9184,0.91745,0.91755,1072800000.0
2009-03-25 04:30:00,0.91765,0.91815,0.9174,0.9179,1090200000.0
2009-03-25 05:00:00,0.9179,0.9182,0.9178,0.91795,702900000.0
2009-03-25 05:30:00,0.918,0.91845,0.91785,0.9182,836600000.0
2009-03-25 06:00:00,0.9181,0.9184,0.91752,0.9181,2216000000.0
2009-03-25 06:30:00,0.9181,0.91845,0.9176,0.91825,1136700000.0
2009-03-25 07:00:00,0.91825,0.9185,0.91755,0.9181,1236200000.0
2009-03-25 07:30:00,0.9181,0.9185,0.91755,0.9183,2094700000.0
2009-03-25 08:00:00,0.9183,0.9185,0.91775,0.91825,1474800000.0
2009-03-25 08:30:00,0.9181,0.9184,0.91745,0.9179,2046004000.0
2009-03-25 09:00:00,0.91775,0.9203,0.91775,0.92015,7064200007.0
2009-03-25 09:30:00,0.9201,0.9203,0.91865,0.91875,8426008007.0
2009-03-25 10:00:00,0.91885,0.9201,0.91805,0.9195,8041428000.0
2009-03-25 10:30:00,0.9195,0.91985,0.9177,0.9194,7360624002.0
2009-03-25 11:00:00,0.91945,0.9228,0.91905,0.9215,11173228002.0
2009-03-25 11:30:00,0.9215,0.92265,0.9213,0.9226,12804803997.0
2009-03-25 12:00:00,0.92255,0.9248,0.9224,0.9239,11003600008.0
2009-03-25 12:30:00,0.92395,0.92705,0.9221,0.9262,13461600000.0
2009-03-25 13:00:00,0.9262,0.92755,0.92535,0.9271,12921644005.0
2009-03-25 13:30:00,0.9271,0.92745,0.92535,0.9268,9634440004.0
2009-03-25 14:00:00,0.92675,0.9269,0.92535,0.92575,11060692182.0
2009-03-25 14:30:00,0.92575,0.92685,0.9248,0.9251,9922251998.0
2009-03-25 15:00:00,0.9251,0.9252,0.9225,0.9232,14454300006.0
2009-03-25 15:30:00,0.92315,0.92775,0.9231,0.9258,10373728005.0
2009-03-25 16:00:00,0.9258,0.9287,0.92435,0.92525,12821052002.0
2009-03-25 16:30:00,0.92525,0.9272,0.92435,0.92665,9918728000.0
2009-03-25 17:00:00,0.92665,0.9279,0.92615,0.927,8806816010.0
2009-03-25 17:30:00,0.927,0.92875,0.9267,0.92815,7860808000.0
2009-03-25 18:00:00,0.92825,0.92995,0.92775,0.92915,8459600000.0
2009-03-25 18:30:00,0.9291,0.93125,0.92895,0.93085,7097031997.0
2009-03-25 19:00:00,0.9308,0.93425,0.9304,0.9333,6948628000.0
2009-03-25 19:30:00,0.9333,0.9347,0.9327,0.93415,5133112000.0
2009-03-25 20:00:00,0.93415,0.93745,0.93415,0.9358,6211504000.0
2009-03-25 20:30:00,0.9358,0.93585,0.93315,0.93365,4206856000.0
2009-03-25 21:00:00,0.93365,0.935,0.9335,0.93425,2888720000.0
2009-03-25 21:30:00,0.93435,0.9349,0.93385,0.93435,2415716000.0
2009-03-25 22:00:00,0.93435,0.93435,0.93355,0.9339,1421208000.0
2009-03-25 22:30:00,0.9339,0.9341,0.93325,0.9333,2034400000.0
2009-03-25 23:00:00,0.9333,0.9339,0.93303,0.93318,841500000.0
2009-03-25 23:30:00,0.93346,0.9346,0.93287,0.9332,1012799999.0
2009-03-26 00:00:00,0.9333,0.934,0.93301,0.9337,871600000.0
2009-03-26 00:30:00,0.9337,0.93435,0.93325,0.93325,875400000.0
2009-03-26 01:00:00,0.93325,0.93365,0.93305,0.9331,1172000000.0
2009-03-26 01:30:00,0.9331,0.93375,0.93235,0.93235,3477200000.0
2009-03-26 02:00:00,0.93245,0.93335,0.9313,0.93145,4241100001.0
2009-03-26 02:30:00,0.93145,0.9325,0.93055,0.93215,3781900002.0
2009-03-26 03:00:00,0.93215,0.93255,0.93085,0.9314,4678200000.0
2009-03-26 03:30:00,0.93135,0.93215,0.931,0.9312,2528400000.0
2009-03-26 04:00:00,0.93115,0.9316,0.93025,0.9304,2930800000.0
2009-03-26 04:30:00,0.9301,0.9305,0.92945,0.92965,5263012000.0
2009-03-26 05:00:00,0.92965,0.93085,0.92965,0.93055,3143600000.0
2009-03-26 05:30:00,0.93055,0.93115,0.9296,0.9301,2013400000.0
2009-03-26 06:00:00,0.93005,0.9302,0.9286,0.92975,1584900000.0
2009-03-26 06:30:00,0.9297,0.93035,0.929,0.93005,2447600002.0
2009-03-26 07:00:00,0.93,0.9301,0.92915,0.93005,1986000001.0
2009-03-26 07:30:00,0.93005,0.9306,0.92905,0.9305,2390600000.0
2009-03-26 08:00:00,0.9305,0.9309,0.92995,0.93005,3441600000.0
2009-03-26 08:30:00,0.9301,0.93105,0.9285,0.92945,4351800000.0
2009-03-26 09:00:00,0.92935,0.93,0.92875,0.9297,7955900003.0
2009-03-26 09:30:00,0.9297,0.9307,0.92875,0.9298,6497999999.0
2009-03-26 10:00:00,0.9298,0.9304,0.92835,0.929,7553100004.0
2009-03-26 10:30:00,0.929,0.92925,0.9276,0.92835,10396499997.0
2009-03-26 11:00:00,0.92835,0.9317,0.92835,0.9291,24005400031.0
2009-03-26 11:30:00,0.92905,0.9333,0.92905,0.93095,19020299990.0
2009-03-26 12:00:00,0.9308,0.93255,0.9308,0.9318,16744700011.0
2009-03-26 12:30:00,0.9318,0.9344,0.9317,0.9332,14028699998.0
2009-03-26 13:00:00,0.93325,0.93375,0.9317,0.93235,15866599978.0
2009-03-26 13:30:00,0.93235,0.93425,0.93155,0.934,14614200018.0
2009-03-26 14:00:00,0.93395,0.9347,0.9322,0.93235,20163500028.0
2009-03-26 14:30:00,0.9322,0.9328,0.93155,0.9324,21323000031.0
2009-03-26 15:00:00,0.9323,0.9326,0.9309,0.93205,18451899989.0
2009-03-26 15:30:00,0.93205,0.93305,0.93155,0.9328,27021999949.0
2009-03-26 16:00:00,0.9328,0.93525,0.9322,0.935,33738999999.0
2009-03-26 16:30:00,0.935,0.9366,0.93445,0.93505,30465399979.0
2009-03-26 17:00:00,0.93505,0.9358,0.93405,0.93525,22134299955.0
2009-03-26 17:30:00,0.93525,0.93575,0.93455,0.93525,21684999954.0
2009-03-26 18:00:00,0.93525,0.93545,0.9341,0.93525,15406899979.0
2009-03-26 18:30:00,0.9353,0.9354,0.9339,0.9347,16046199995.0
2009-03-26 19:00:00,0.9347,0.93575,0.9345,0.9352,8052799999.0
2009-03-26 19:30:00,0.93515,0.93805,0.93495,0.9372,8194800002.0
2009-03-26 20:00:00,0.9372,0.93805,0.93665,0.9373,4473500005.0
2009-03-26 20:30:00,0.93735,0.938,0.9356,0.93575,5198200001.0
2009-03-26 21:00:00,0.93565,0.9366,0.9355,0.93555,4785499999.0
2009-03-26 21:30:00,0.93555,0.9362,0.93515,0.9353,2949000001.0
2009-03-26 22:00:00,0.93525,0.936,0.93415,0.93575,1820800000.0
2009-03-26 22:30:00,0.93575,0.9361,0.9349,0.93575,1114800000.0
2009-03-26 23:00:00,0.93575,0.93645,0.93495,0.9356,830200000.0
2009-03-26 23:30:00,0.93575,0.93595,0.93485,0.93525,453200000.0
2009-03-27 00:00:00,0.93525,0.9361,0.93485,0.93572,596320000.0
2009-03-27 00:30:00,0.9358,0.93625,0.93495,0.9358,1420300000.0
2009-03-27 01:00:00,0.93575,0.9358,0.9349,0.93535,800400000.0
2009-03-27 01:30:00,0.935,0.93615,0.93485,0.9352,1136800000.0
2009-03-27 02:00:00,0.93515,0.936,0.93485,0.9358,1606200000.0
2009-03-27 02:30:00,0.9358,0.9371,0.9356,0.93665,2252926000.0
2009-03-27 03:00:00,0.93655,0.93705,0.93595,0.9365,1830400000.0
2009-03-27 03:30:00,0.9365,0.93705,0.93605,0.9364,1263200000.0
2009-03-27 04:00:00,0.9364,0.93745,0.9363,0.93675,1410200000.0
2009-03-27 04:30:00,0.9367,0.93735,0.93635,0.9365,1292700000.0
2009-03-27 05:00:00,0.93645,0.9373,0.9364,0.9367,1373400000.0
2009-03-27 05:30:00,0.9367,0.9375,0.93645,0.93675,859000000.0
2009-03-27 06:00:00,0.9367,0.93735,0.9364,0.93685,1141000000.0
2009-03-27 06:30:00,0.93685,0.93735,0.9367,0.9369,1950600000.0
2009-03-27 07:00:00,0.9369,0.93735,0.93675,0.93685,1962500001.0
2009-03-27 07:30:00,0.93695,0.9372,0.93655,0.9371,1043600000.0
2009-03-27 08:00:00,0.93715,0.93985,0.93715,0.9395,2931400000.0
2009-03-27 08:30:00,0.9395,0.9405,0.93875,0.93885,4348300003.0
2009-03-27 09:00:00,0.9388,0.9394,0.9376,0.9383,8746100023.0
2009-03-27 09:30:00,0.93835,0.94075,0.9376,0.9396,13227000043.0
2009-03-27 10:00:00,0.93955,0.9412,0.93835,0.939,16625300045.0
2009-03-27 10:30:00,0.93895,0.9404,0.9377,0.9404,11420600014.0
2009-03-27 11:00:00,0.94035,0.94175,0.9388,0.93965,16138000052.0
2009-03-27 11:30:00,0.9397,0.94105,0.9386,0.939,17383700016.0
2009-03-27 12:00:00,0.939,0.93925,0.9353,0.938,16025499993.0
2009-03-27 12:30:00,0.93805,0.93875,0.9372,0.93845,12882300008.0
2009-03-27 13:00:00,0.93845,0.9385,0.9348,0.93495,10840300020.0
2009-03-27 13:30:00,0.93495,0.9355,0.92995,0.93095,16694800006.0
2009-03-27 14:00:00,0.9312,0.93165,0.92985,0.9305,12735900008.0
2009-03-27 14:30:00,0.9305,0.93075,0.9284,0.9286,13224200017.0
2009-03-27 15:00:00,0.9286,0.93,0.92755,0.9298,14729900002.0
2009-03-27 15:30:00,0.9298,0.93035,0.92765,0.9278,13002100002.0
2009-03-27 16:00:00,0.92765,0.9312,0.925,0.93105,16126800010.0
2009-03-27 16:30:00,0.931,0.93115,0.9281,0.929,11720600011.0
2009-03-27 17:00:00,0.929,0.92915,0.9266,0.9275,8807999998.0
2009-03-27 17:30:00,0.92745,0.92995,0.9267,0.9288,11812500005.0
2009-03-27 18:00:00,0.9288,0.92995,0.92805,0.9281,8085899999.0
2009-03-27 18:30:00,0.9281,0.9294,0.9277,0.92935,9467000009.0
2009-03-27 19:00:00,0.9294,0.93015,0.92905,0.9301,5290100001.0
2009-03-27 19:30:00,0.9302,0.93055,0.9294,0.9305,4304600000.0
2009-03-27 20:00:00,0.93055,0.9307,0.9302,0.9303,3748100000.0
2009-03-27 20:30:00,0.9303,0.9303,0.9286,0.92995,4266800000.0
2009-03-27 21:00:00,0.92995,0.9303,0.92951,0.9299,2534200000.0
2009-03-27 21:30:00,0.9299,0.93025,0.9297,0.9298,1469500000.0
2009-03-27 22:00:00,0.9298,0.93,0.92795,0.92815,1290400000.0
2009-03-27 22:30:00,0.9281,0.9282,0.92775,0.92775,1821999999.0
2009-03-29 23:00:00,0.92808,0.9284,0.92668,0.9281,808000000.0
2009-03-29 23:30:00,0.9281,0.9284,0.92745,0.92835,456800000.0
2009-03-30 00:00:00,0.9283,0.9298,0.92825,0.92945,1332800000.0
2009-03-30 00:30:00,0.9294,0.92985,0.92875,0.9288,1003200000.0
2009-03-30 01:00:00,0.9288,0.92975,0.9282,0.92885,857000000.0
2009-03-30 01:30:00,0.9289,0.9295,0.9284,0.92895,1934800003.0
2009-03-30 02:00:00,0.929,0.92965,0.92865,0.92915,1420400000.0
2009-03-30 02:30:00,0.9291,0.92965,0.9287,0.92915,1624400000.0
2009-03-30 03:00:00,0.92915,0.9294,0.9285,0.9289,1250400000.0
2009-03-30 03:30:00,0.92915,0.93005,0.92885,0.9297,1803600000.0
2009-03-30 04:00:00,0.9297,0.93035,0.9296,0.92995,2126400000.0
2009-03-30 04:30:00,0.92991,0.9304,0.92975,0.93,1042200000.0
2009-03-30 05:00:00,0.93005,0.93075,0.9296,0.9304,1146000000.0
2009-03-30 05:30:00,0.9304,0.93185,0.9302,0.9314,1404600000.0
2009-03-30 06:00:00,0.9314,0.9322,0.9297,0.9303,4050700000.0
2009-03-30 06:30:00,0.9302,0.93075,0.9295,0.9298,2460300000.0
2009-03-30 07:00:00,0.9298,0.93105,0.92895,0.93095,3343000000.0
2009-03-30 07:30:00,0.931,0.93135,0.92995,0.93065,3583600004.0
2009-03-30 08:00:00,0.93065,0.93275,0.93065,0.93265,5549899996.0
2009-03-30 08:30:00,0.9326,0.934,0.9319,0.9325,5161300000.0
2009-03-30 09:00:00,0.93235,0.9337,0.9318,0.93185,14774599994.0
2009-03-30 09:30:00,0.9319,0.93195,0.9303,0.9307,15603600033.0
2009-03-30 10:00:00,0.9307,0.9327,0.9307,0.9316,10855200027.0
2009-03-30 10:30:00,0.9316,0.93295,0.93065,0.93195,10626900014.0
2009-03-30 11:00:00,0.93195,0.93305,0.93115,0.9312,13333199998.0
2009-03-30 11:30:00,0.93125,0.93205,0.9289,0.9295,10379800012.0
2009-03-30 12:00:00,0.9295,0.93135,0.92945,0.931,8386300004.0
2009-03-30 12:30:00,0.9309,0.9309,0.9294,0.9297,10647800000.0
2009-03-30 13:00:00,0.9296,0.9305,0.9295,0.93015,9862400007.0
2009-03-30 13:30:00,0.93015,0.9302,0.92915,0.9292,12368800014.0
2009-03-30 14:00:00,0.9292,0.9293,0.9287,0.92895,10855000007.0
2009-03-30 14:30:00,0.9289,0.9306,0.92845,0.92955,12760999997.0
2009-03-30 15:00:00,0.92955,0.93015,0.9287,0.9297,13409700007.0
2009-03-30 15:30:00,0.92965,0.9297,0.92755,0.92765,14646400000.0
2009-03-30 16:00:00,0.92765,0.92825,0.926,0.92605,11627199998.0
2009-03-30 16:30:00,0.92605,0.928,0.92555,0.92755,13752500010.0
2009-03-30 17:00:00,0.92755,0.92785,0.92555,0.9258,14507500001.0
2009-03-30 17:30:00,0.9258,0.92955,0.9257,0.92905,15324100009.0
2009-03-30 18:00:00,0.92905,0.92915,0.9262,0.9269,6301600000.0
2009-03-30 18:30:00,0.9268,0.9271,0.9256,0.9266,6657400006.0
2009-03-30 19:00:00,0.9266,0.92675,0.9256,0.9265,5172199999.0
2009-03-30 19:30:00,0.9265,0.92705,0.926,0.92625,6289699994.0
2009-03-30 20:00:00,0.92625,0.9274,0.9256,0.9272,9049100000.0
2009-03-30 20:30:00,0.9272,0.92785,0.9265,0.927,9644400000.0
2009-03-30 21:00:00,0.927,0.92735,0.92535,0.92565,7801899994.0
2009-03-30 21:30:00,0.9256,0.92585,0.9251,0.92545,4249300002.0
2009-03-30 22:00:00,0.92545,0.92555,0.92415,0.92445,2237299997.0
2009-03-30 22:30:00,0.9244,0.92535,0.9242,0.9251,973900000.0
2009-03-30 23:00:00,0.925,0.9258,0.9247,0.9256,770900000.0
2009-03-30 23:30:00,0.9256,0.9259,0.92465,0.92525,712000000.0
2009-03-31 00:00:00,0.92525,0.92555,0.9248,0.9253,1159600000.0
2009-03-31 00:30:00,0.9253,0.9256,0.92435,0.92545,661100000.0
2009-03-31 01:00:00,0.92545,0.92545,0.9246,0.9253,1362000000.0
2009-03-31 01:30:00,0.92535,0.92575,0.92465,0.92475,1008666000.0
2009-03-31 02:00:00,0.92465,0.92555,0.924,0.9245,3109000000.0
2009-03-31 02:30:00,0.92445,0.9253,0.9237,0.92485,5539400001.0
2009-03-31 03:00:00,0.9249,0.9253,0.92435,0.92465,1964200000.0
2009-03-31 03:30:00,0.92465,0.9257,0.92425,0.92535,2288600000.0
2009-03-31 04:00:00,0.92535,0.9257,0.9247,0.92555,2044500000.0
2009-03-31 04:30:00,0.92545,0.92615,0.9252,0.9261,1679099999.0
2009-03-31 05:00:00,0.9261,0.9265,0.92575,0.9261,1678000000.0
2009-03-31 05:30:00,0.9261,0.92635,0.9252,0.92605,4000000000.0
2009-03-31 06:00:00,0.926,0.92655,0.92525,0.92585,2430200000.0
2009-03-31 06:30:00,0.9259,0.92595,0.92445,0.9256,2555800000.0
2009-03-31 07:00:00,0.92555,0.9268,0.92545,0.92595,2385200000.0
2009-03-31 07:30:00,0.92595,0.9271,0.9258,0.92695,2436100000.0
2009-03-31 08:00:00,0.9269,0.927,0.9252,0.92585,6361599998.0
2009-03-31 08:30:00,0.9258,0.9265,0.9242,0.9251,7469499999.0
2009-03-31 09:00:00,0.9251,0.9285,0.9246,0.9285,13054300002.0
2009-03-31 09:30:00,0.9285,0.9301,0.92775,0.9298,14021399986.0
2009-03-31 10:00:00,0.9298,0.93105,0.9295,0.93055,10967299995.0
2009-03-31 10:30:00,0.9305,0.93075,0.9293,0.9301,9305499999.0
2009-03-31 11:00:00,0.9301,0.93015,0.92855,0.93005,10091799992.0
2009-03-31 11:30:00,0.93005,0.93115,0.92995,0.93045,9668900021.0
2009-03-31 12:00:00,0.93045,0.9317,0.9302,0.9306,10240800001.0
2009-03-31 12:30:00,0.93055,0.9317,0.9296,0.92975,14787899992.0
2009-03-31 13:00:00,0.92965,0.9313,0.9295,0.93035,10775800002.0
2009-03-31 13:30:00,0.9303,0.9313,0.9288,0.93,11149399999.0
2009-03-31 14:00:00,0.93,0.9311,0.92995,0.9304,9659299985.0
2009-03-31 14:30:00,0.9304,0.931,0.93,0.9307,13421300010.0
2009-03-31 15:00:00,0.9307,0.93105,0.92935,0.92945,13027000006.0
2009-03-31 15:30:00,0.92935,0.93155,0.92915,0.9309,12848900003.0
2009-03-31 16:00:00,0.9308,0.931,0.92925,0.92965,16333699993.0
2009-03-31 16:30:00,0.92965,0.93045,0.92575,0.92645,20373899998.0
2009-03-31 17:00:00,0.92645,0.9266,0.92475,0.92565,15817500005.0
2009-03-31 17:30:00,0.9256,0.9277,0.9254,0.92715,11625000006.0
2009-03-31 18:00:00,0.9271,0.92755,0.92505,0.9252,6239000000.0
2009-03-31 18:30:00,0.9252,0.92585,0.92505,0.92505,4948200000.0
2009-03-31 19:00:00,0.92505,0.926,0.9248,0.9256,4631900000.0
2009-03-31 19:30:00,0.92565,0.92605,0.9251,0.9259,5063200000.0
2009-03-31 20:00:00,0.9259,0.926,0.92515,0.92585,2090800000.0
2009-03-31 20:30:00,0.92595,0.92615,0.9253,0.92575,5795000000.0
2009-03-31 21:00:00,0.92585,0.926,0.925,0.92545,2756100000.0
2009-03-31 21:30:00,0.92545,0.92585,0.92485,0.92585,4950600000.0
2009-03-31 22:00:00,0.92585,0.9261,0.925,0.92525,2168200000.0
2009-03-31 22:30:00,0.92525,0.92545,0.9249,0.925,2113799999.0
2009-03-31 23:00:00,0.925,0.9252,0.92435,0.92465,1305300000.0
2009-03-31 23:30:00,0.92465,0.92525,0.924,0.92455,994200000.0
2009-04-01 00:00:00,0.92455,0.925,0.9225,0.9232,1873300000.0
2009-04-01 00:30:00,0.9232,0.9237,0.9227,0.9233,1014800000.0
2009-04-01 01:00:00,0.92335,0.9236,0.92265,0.92315,977400000.0
2009-04-01 01:30:00,0.92315,0.92365,0.9229,0.9231,1003600000.0
2009-04-01 02:00:00,0.9231,0.9238,0.9224,0.92325,4339700000.0
2009-04-01 02:30:00,0.92325,0.92385,0.92185,0.92255,3157399998.0
2009-04-01 03:00:00,0.9225,0.92345,0.9223,0.9227,2860700000.0
2009-04-01 03:30:00,0.92275,0.92325,0.9224,0.92295,2322400000.0
2009-04-01 04:00:00,0.923,0.9239,0.92245,0.92365,1936700000.0
2009-04-01 04:30:00,0.92365,0.92565,0.92365,0.92405,5047300002.0
2009-04-01 05:00:00,0.9241,0.9243,0.9233,0.9235,1302000000.0
2009-04-01 05:30:00,0.9235,0.92425,0.9235,0.9236,1664200000.0
2009-04-01 06:00:00,0.9236,0.9242,0.9235,0.92415,1355200000.0
2009-04-01 06:30:00,0.9241,0.92445,0.9236,0.9242,1120400000.0
2009-04-01 07:00:00,0.9242,0.92435,0.92325,0.9234,2156200000.0
2009-04-01 07:30:00,0.92345,0.9241,0.9223,0.9223,3158400000.0
2009-04-01 08:00:00,0.9223,0.9228,0.92165,0.92275,5950299995.0
2009-04-01 08:30:00,0.92275,0.9228,0.92135,0.92155,8278900007.0
2009-04-01 09:00:00,0.92155,0.92185,0.91905,0.91935,13442800003.0
2009-04-01 09:30:00,0.91935,0.91995,0.91845,0.91865,11981099998.0
2009-04-01 10:00:00,0.91865,0.91885,0.91635,0.91635,12918700004.0
2009-04-01 10:30:00,0.9163,0.9177,0.91545,0.9177,20321299997.0
2009-04-01 11:00:00,0.9177,0.91895,0.91675,0.91795,14438200024.0
2009-04-01 11:30:00,0.91795,0.919,0.91705,0.9189,13192400011.0
2009-04-01 12:00:00,0.9189,0.9205,0.9184,0.91995,11337300001.0
2009-04-01 12:30:00,0.91995,0.921,0.91955,0.9208,9213100004.0
2009-04-01 13:00:00,0.9208,0.9227,0.91985,0.92105,12926200011.0
2009-04-01 13:30:00,0.92115,0.92135,0.91915,0.921,11524100009.0
2009-04-01 14:00:00,0.921,0.9213,0.9201,0.92085,14516800010.0
2009-04-01 14:30:00,0.92085,0.9231,0.92065,0.92235,13620600003.0
2009-04-01 15:00:00,0.92235,0.92375,0.92215,0.9231,10028200002.0
2009-04-01 15:30:00,0.9231,0.9248,0.9222,0.9237,15103100015.0
2009-04-01 16:00:00,0.9237,0.92405,0.9224,0.92265,14525599999.0
2009-04-01 16:30:00,0.92265,0.92305,0.9195,0.91985,14169000011.0
2009-04-01 17:00:00,0.91995,0.9207,0.91775,0.91835,11688799999.0
2009-04-01 17:30:00,0.91835,0.91885,0.91735,0.918,11650599992.0
2009-04-01 18:00:00,0.918,0.918,0.91605,0.9169,6240300000.0
2009-04-01 18:30:00,0.9169,0.9181,0.91675,0.91785,4371100000.0
2009-04-01 19:00:00,0.9179,0.91795,0.9167,0.91675,3635300000.0
2009-04-01 19:30:00,0.91675,0.91695,0.9163,0.91665,4511936698.0
2009-04-01 20:00:00,0.9166,0.9167,0.916,0.9161,4845600000.0
2009-04-01 20:30:00,0.9162,0.91655,0.91565,0.91595,3815400000.0
2009-04-01 21:00:00,0.91605,0.9165,0.91535,0.91625,5093000003.0
2009-04-01 21:30:00,0.9163,0.91675,0.91595,0.91645,3385800001.0
2009-04-01 22:00:00,0.91645,0.91665,0.91584,0.9161,1814800000.0
2009-04-01 22:30:00,0.9161,0.9166,0.91535,0.9155,2167100000.0
2009-04-01 23:00:00,0.9156,0.9158,0.91435,0.91495,1791600000.0
2009-04-01 23:30:00,0.91495,0.9155,0.91465,0.9154,741000000.0
2009-04-02 00:00:00,0.9154,0.91545,0.9151,0.9154,461400000.0
2009-04-02 00:30:00,0.91535,0.9159,0.91511,0.91555,836800000.0
2009-04-02 01:00:00,0.9155,0.91575,0.915,0.9152,1193900000.0
2009-04-02 01:30:00,0.91535,0.91565,0.9148,0.91525,1866800000.0
2009-04-02 02:00:00,0.91525,0.9161,0.91505,0.9159,1826400000.0
2009-04-02 02:30:00,0.9159,0.9161,0.91475,0.9154,3320199996.0
2009-04-02 03:00:00,0.91535,0.91565,0.915,0.9154,1813400000.0
2009-04-02 03:30:00,0.91535,0.9159,0.9151,0.91545,2460100000.0
2009-04-02 04:00:00,0.91545,0.91595,0.9153,0.91575,3074300000.0
2009-04-02 04:30:00,0.91575,0.9173,0.9155,0.91575,4195500000.0
2009-04-02 05:00:00,0.91575,0.9161,0.9152,0.91605,2395600000.0
2009-04-02 05:30:00,0.9161,0.9162,0.91555,0.9156,969200000.0
2009-04-02 06:00:00,0.9156,0.916,0.9154,0.91545,1038600000.0
2009-04-02 06:30:00,0.9154,0.91625,0.9152,0.9158,1367800000.0
2009-04-02 07:00:00,0.91575,0.9159,0.91545,0.9157,862200000.0
2009-04-02 07:30:00,0.91555,0.916,0.9131,0.91335,3708600000.0
2009-04-02 08:00:00,0.91335,0.91345,0.91115,0.9122,12207999997.0
2009-04-02 08:30:00,0.9122,0.91295,0.9118,0.91275,7668899999.0
2009-04-02 09:00:00,0.91295,0.91295,0.91055,0.9116,9731300029.0
2009-04-02 09:30:00,0.9116,0.91355,0.9112,0.91165,10705400019.0
2009-04-02 10:00:00,0.91165,0.9121,0.9107,0.91085,13923000040.0
2009-04-02 10:30:00,0.91075,0.9117,0.91035,0.91065,11934900019.0
2009-04-02 11:00:00,0.9106,0.9112,0.90875,0.9089,14514600017.0
2009-04-02 11:30:00,0.9089,0.90995,0.90845,0.9088,13140399997.0
2009-04-02 12:00:00,0.9088,0.91055,0.9088,0.9095,11647600006.0
2009-04-02 12:30:00,0.90955,0.91035,0.90845,0.91025,12609300037.0
2009-04-02 13:00:00,0.9102,0.911,0.90935,0.91,11823900019.0
2009-04-02 13:30:00,0.91,0.91375,0.90955,0.91045,14534600011.0
2009-04-02 14:00:00,0.9106,0.9138,0.91055,0.9123,15051600008.0
2009-04-02 14:30:00,0.9123,0.91735,0.91215,0.91335,13277800003.0
2009-04-02 15:00:00,0.91345,0.9165,0.91245,0.91585,13664699997.0
2009-04-02 15:30:00,0.91585,0.91675,0.91435,0.9158,13582700008.0
2009-04-02 16:00:00,0.91565,0.9159,0.9135,0.9136,12473200000.0
2009-04-02 16:30:00,0.9136,0.91375,0.912,0.91205,13212499994.0
2009-04-02 17:00:00,0.91205,0.9137,0.91195,0.9131,15642899988.0
2009-04-02 17:30:00,0.9131,0.91605,0.9128,0.9155,11777499996.0
2009-04-02 18:00:00,0.9155,0.9161,0.9143,0.9154,7048999999.0
2009-04-02 18:30:00,0.9154,0.91675,0.915,0.91575,6737899999.0
2009-04-02 19:00:00,0.9157,0.9161,0.91545,0.91555,5456100000.0
2009-04-02 19:30:00,0.91555,0.9157,0.91475,0.91475,3829700000.0
2009-04-02 20:00:00,0.9147,0.9153,0.91345,0.91415,5807700002.0
2009-04-02 20:30:00,0.91415,0.9144,0.91355,0.91395,3179900000.0
2009-04-02 21:00:00,0.914,0.9147,0.9137,0.9139,4048800000.0
2009-04-02 21:30:00,0.9139,0.91485,0.9139,0.9142,2597400000.0
2009-04-02 22:00:00,0.9142,0.9146,0.9134,0.91365,1672400000.0
2009-04-02 22:30:00,0.91365,0.9142,0.91325,0.9141,1706200000.0
2009-04-02 23:00:00,0.91395,0.9143,0.9134,0.91345,582200000.0
2009-04-02 23:30:00,0.9135,0.9143,0.91338,0.9138,561800000.0
2009-04-03 00:00:00,0.91375,0.91425,0.9136,0.9141,1197800001.0
2009-04-03 00:30:00,0.914,0.91417,0.91365,0.914,871999999.0
2009-04-03 01:00:00,0.91395,0.9142,0.91373,0.91395,1132800000.0
2009-04-03 01:30:00,0.914,0.9142,0.9137,0.9138,2253999998.0
2009-04-03 02:00:00,0.9138,0.9144,0.9127,0.9127,4669900002.0
2009-04-03 02:30:00,0.9127,0.91405,0.9127,0.9133,1920800000.0
2009-04-03 03:00:00,0.9133,0.91355,0.91255,0.91325,2438700001.0
2009-04-03 03:30:00,0.9132,0.91405,0.91265,0.91355,1645200000.0
2009-04-03 04:00:00,0.91365,0.914,0.9131,0.9137,2129000000.0
2009-04-03 04:30:00,0.91365,0.91365,0.91265,0.91265,1526400000.0
2009-04-03 05:00:00,0.9127,0.9133,0.9125,0.91285,2430000000.0
2009-04-03 05:30:00,0.91285,0.91335,0.91235,0.9128,1198200000.0
2009-04-03 06:00:00,0.9127,0.91365,0.91265,0.9134,1506300000.0
2009-04-03 06:30:00,0.9134,0.9141,0.91275,0.9138,1605200000.0
2009-04-03 07:00:00,0.91385,0.91395,0.91255,0.91315,2001200000.0
2009-04-03 07:30:00,0.91315,0.9141,0.9127,0.9134,1980400000.0
2009-04-03 08:00:00,0.9134,0.9159,0.9133,0.9155,5743500000.0
2009-04-03 08:30:00,0.9155,0.91565,0.91345,0.9137,10600599996.0
2009-04-03 09:00:00,0.91365,0.91555,0.9135,0.91435,10606499995.0
2009-04-03 09:30:00,0.9143,0.91505,0.9132,0.9138,15000500026.0
2009-04-03 10:00:00,0.9138,0.91425,0.90935,0.91065,18130700015.0
2009-04-03 10:30:00,0.91055,0.9109,0.90825,0.91,18899500025.0
2009-04-03 11:00:00,0.91,0.91085,0.90915,0.9102,15243699992.0
2009-04-03 11:30:00,0.91015,0.91115,0.9098,0.9108,13673100028.0
2009-04-03 12:00:00,0.9108,0.91135,0.9104,0.91095,12494200012.0
2009-04-03 12:30:00,0.91095,0.9112,0.9092,0.9109,15967100023.0
2009-04-03 13:00:00,0.9109,0.91175,0.9095,0.90955,14274800007.0
2009-04-03 13:30:00,0.9096,0.90985,0.90825,0.9093,9289700000.0
2009-04-03 14:00:00,0.90925,0.9108,0.9087,0.9098,13523600014.0
2009-04-03 14:30:00,0.90975,0.91,0.9055,0.906,19559499998.0
2009-04-03 15:00:00,0.906,0.90675,0.9045,0.90585,19788400016.0
2009-04-03 15:30:00,0.9058,0.90625,0.9042,0.9055,25962800007.0
2009-04-03 16:00:00,0.9056,0.90605,0.904,0.90575,22630500046.0
2009-04-03 16:30:00,0.90575,0.9071,0.9054,0.90655,20385300002.0
2009-04-03 17:00:00,0.9065,0.90775,0.9065,0.9072,17857000019.0
2009-04-03 17:30:00,0.9072,0.90895,0.90675,0.90845,16615300009.0
2009-04-03 18:00:00,0.90845,0.9085,0.90665,0.90685,5553400000.0
2009-04-03 18:30:00,0.9067,0.9074,0.90655,0.90675,5640900001.0
2009-04-03 19:00:00,0.90675,0.90815,0.9065,0.9069,4715000000.0
2009-04-03 19:30:00,0.9069,0.90765,0.9065,0.9072,5775399998.0
2009-04-03 20:00:00,0.9072,0.908,0.9065,0.90795,5691000000.0
2009-04-03 20:30:00,0.90795,0.90965,0.90785,0.90965,6255000000.0
2009-04-03 21:00:00,0.90965,0.90995,0.90905,0.90975,3696300000.0
2009-04-03 21:30:00,0.90975,0.91025,0.90955,0.9098,4544300001.0
2009-04-03 22:00:00,0.9097,0.90975,0.90855,0.90895,3536600000.0
2009-04-03 22:30:00,0.909,0.90925,0.9078,0.90815,3019599998.0
2009-04-05 23:00:00,0.90952,0.9102,0.90835,0.90987,930999998.0
2009-04-05 23:30:00,0.9099,0.9103,0.90974,0.9102,823000000.0
2009-04-06 00:00:00,0.9102,0.91095,0.90865,0.90905,6539200000.0
2009-04-06 00:30:00,0.9089,0.91,0.9086,0.90865,6304800000.0
2009-04-06 01:00:00,0.90865,0.90955,0.9084,0.90865,4795000000.0
2009-04-06 01:30:00,0.9086,0.90985,0.90835,0.9094,4850600000.0
2009-04-06 02:00:00,0.9094,0.91,0.90895,0.9096,4611799999.0
2009-04-06 02:30:00,0.9096,0.90995,0.90885,0.9098,5353399998.0
2009-04-06 03:00:00,0.9095,0.91065,0.9086,0.90905,8856400005.0
2009-04-06 03:30:00,0.90905,0.9092,0.90805,0.90885,5847200000.0
2009-04-06 04:00:00,0.90885,0.9089,0.9074,0.9086,5434199999.0
2009-04-06 04:30:00,0.9086,0.90895,0.90785,0.9081,3143200000.0
2009-04-06 05:00:00,0.9081,0.90895,0.9081,0.9086,2106000000.0
2009-04-06 05:30:00,0.9086,0.90905,0.9085,0.90895,2248399997.0
2009-04-06 06:00:00,0.9089,0.90925,0.90805,0.90835,3554999999.0
2009-04-06 06:30:00,0.90835,0.90855,0.90775,0.90785,5378400000.0
2009-04-06 07:00:00,0.9079,0.9083,0.9076,0.9081,3485065002.0
2009-04-06 07:30:00,0.9081,0.9085,0.9078,0.90795,3862300001.0
2009-04-06 08:00:00,0.90795,0.90975,0.9079,0.90885,7469699998.0
2009-04-06 08:30:00,0.90885,0.9089,0.90585,0.90645,12183100010.0
2009-04-06 09:00:00,0.90645,0.90725,0.9051,0.90705,18957300010.0
2009-04-06 09:30:00,0.9071,0.9082,0.9064,0.90815,12409000015.0
2009-04-06 10:00:00,0.90815,0.9084,0.90685,0.9074,12751199990.0
2009-04-06 10:30:00,0.9074,0.90785,0.90545,0.90785,13272700003.0
2009-04-06 11:00:00,0.90785,0.9079,0.9061,0.907,14400000007.0
2009-04-06 11:30:00,0.907,0.90765,0.906,0.90725,12829499997.0
2009-04-06 12:00:00,0.9073,0.9074,0.90605,0.90665,10929200001.0
2009-04-06 12:30:00,0.9066,0.9079,0.90655,0.90705,7865699997.0
2009-04-06 13:00:00,0.9071,0.90715,0.90505,0.90585,11728965008.0
2009-04-06 13:30:00,0.90585,0.90705,0.90365,0.9042,11610730000.0
2009-04-06 14:00:00,0.9043,0.90615,0.90395,0.9059,14361900006.0
2009-04-06 14:30:00,0.90595,0.9074,0.90595,0.9065,11192865003.0
2009-04-06 15:00:00,0.9065,0.9074,0.906,0.9072,15162865005.0
2009-04-06 15:30:00,0.9072,0.90775,0.90635,0.9071,18932999995.0
2009-04-06 16:00:00,0.9071,0.9075,0.9061,0.9063,16960200003.0
2009-04-06 16:30:00,0.9063,0.907,0.90575,0.90595,16492365012.0
2009-04-06 17:00:00,0.90595,0.90785,0.90575,0.90775,20075300001.0
2009-04-06 17:30:00,0.9078,0.90885,0.907,0.90845,13975799998.0
2009-04-06 18:00:00,0.9085,0.911,0.9081,0.9103,10498900003.0
2009-04-06 18:30:00,0.9103,0.91105,0.90915,0.90975,6299000001.0
2009-04-06 19:00:00,0.9098,0.91005,0.9087,0.90975,6940200000.0
2009-04-06 19:30:00,0.90975,0.9103,0.90935,0.90975,6676600002.0
2009-04-06 20:00:00,0.90975,0.9107,0.9094,0.91045,7167599998.0
2009-04-06 20:30:00,0.9105,0.9105,0.9095,0.9096,5575900000.0
2009-04-06 21:00:00,0.9096,0.9102,0.9096,0.9098,4372500000.0
2009-04-06 21:30:00,0.9098,0.90985,0.9091,0.90945,3855800001.0
2009-04-06 22:00:00,0.9095,0.91,0.90895,0.9092,2603600000.0
2009-04-06 22:30:00,0.9092,0.9093,0.90815,0.90815,2298500000.0
2009-04-06 23:00:00,0.9081,0.9091,0.9079,0.9091,655600000.0
2009-04-06 23:30:00,0.90905,0.90915,0.90835,0.90855,591400001.0
2009-04-07 00:00:00,0.90855,0.90935,0.9085,0.90925,2521800000.0
2009-04-07 00:30:00,0.90925,0.9094,0.9087,0.9094,2921400000.0
2009-04-07 01:00:00,0.90935,0.9096,0.9082,0.90875,3878600001.0
2009-04-07 01:30:00,0.90875,0.91,0.90814,0.90885,8057600002.0
2009-04-07 02:00:00,0.9089,0.9104,0.90845,0.90955,8451500000.0
2009-04-07 02:30:00,0.90955,0.90985,0.90885,0.90925,6352100001.0
2009-04-07 03:00:00,0.9093,0.9097,0.90895,0.90905,4900800000.0
2009-04-07 03:30:00,0.90905,0.9094,0.90842,0.90875,3681100001.0
2009-04-07 04:00:00,0.90885,0.91025,0.9085,0.9098,4023100001.0
2009-04-07 04:30:00,0.9098,0.9102,0.90965,0.9101,2735200000.0
2009-04-07 05:00:00,0.9101,0.9103,0.9096,0.90984,2827999999.0
2009-04-07 05:30:00,0.91,0.9103,0.90955,0.91005,3082600000.0
2009-04-07 06:00:00,0.91005,0.91025,0.9091,0.90935,3264600000.0
2009-04-07 06:30:00,0.90925,0.91045,0.90925,0.91005,5265200002.0
2009-04-07 07:00:00,0.91005,0.91045,0.9097,0.91015,5532600000.0
2009-04-07 07:30:00,0.9102,0.91115,0.90955,0.9107,7281599999.0
2009-04-07 08:00:00,0.91075,0.9114,0.90965,0.91125,5540099999.0
2009-04-07 08:30:00,0.9113,0.91135,0.90825,0.9091,8714200006.0
2009-04-07 09:00:00,0.9091,0.90955,0.9071,0.9076,9437200003.0
2009-04-07 09:30:00,0.9076,0.90795,0.9066,0.90695,7329300001.0
2009-04-07 10:00:00,0.90705,0.9078,0.9068,0.9074,7293100000.0
2009-04-07 10:30:00,0.90745,0.90855,0.9061,0.9083,11870999995.0
2009-04-07 11:00:00,0.9083,0.9086,0.9061,0.9068,12354995001.0
2009-04-07 11:30:00,0.9068,0.90905,0.9067,0.9077,11577930004.0
2009-04-07 12:00:00,0.9078,0.9085,0.9072,0.90725,10712800002.0
2009-04-07 12:30:00,0.90735,0.90755,0.9055,0.9056,10714100007.0
2009-04-07 13:00:00,0.9056,0.9061,0.9035,0.9046,10343000003.0
2009-04-07 13:30:00,0.9046,0.9067,0.90445,0.9054,9024600005.0
2009-04-07 14:00:00,0.9054,0.906,0.90455,0.9053,9174200001.0
2009-04-07 14:30:00,0.9053,0.9054,0.9024,0.9032,11940099998.0
2009-04-07 15:00:00,0.9032,0.9042,0.9022,0.90235,11434700000.0
2009-04-07 15:30:00,0.9022,0.90275,0.9005,0.9008,14873999997.0
2009-04-07 16:00:00,0.90085,0.9017,0.8994,0.89975,13282665005.0
2009-04-07 16:30:00,0.89975,0.9008,0.8989,0.8998,11671300001.0
2009-04-07 17:00:00,0.89985,0.9001,0.89905,0.89965,10086600010.0
2009-04-07 17:30:00,0.89965,0.9008,0.89905,0.90075,8453500004.0
2009-04-07 18:00:00,0.9007,0.90095,0.90025,0.9005,3881700000.0
2009-04-07 18:30:00,0.9005,0.90115,0.90025,0.90025,3803500000.0
2009-04-07 19:00:00,0.90025,0.9006,0.8997,0.89995,2600300000.0
2009-04-07 19:30:00,0.89995,0.90035,0.899,0.89985,4078900000.0
2009-04-07 20:00:00,0.8998,0.90035,0.89975,0.9001,2078700000.0
2009-04-07 20:30:00,0.9001,0.9001,0.8994,0.9,1971400000.0
2009-04-07 21:00:00,0.9,0.90145,0.9,0.90015,3148000000.0
2009-04-07 21:30:00,0.90015,0.90075,0.8999,0.90065,1803989462.0
2009-04-07 22:00:00,0.9006,0.9009,0.9002,0.9006,797100000.0
2009-04-07 22:30:00,0.90065,0.9013,0.90015,0.9007,918000000.0
2009-04-07 23:00:00,0.9007,0.901,0.9001,0.9003,742100000.0
2009-04-07 23:30:00,0.9003,0.9005,0.89978,0.9004,941000000.0
2009-04-08 00:00:00,0.90005,0.90105,0.8999,0.9003,1770400000.0
2009-04-08 00:30:00,0.90025,0.9011,0.89995,0.90095,1487800000.0
2009-04-08 01:00:00,0.90095,0.90095,0.89995,0.9004,1463600000.0
2009-04-08 01:30:00,0.9004,0.90075,0.89995,0.90025,1121000000.0
2009-04-08 02:00:00,0.9002,0.9005,0.89895,0.8993,6847700002.0
2009-04-08 02:30:00,0.8993,0.89935,0.898,0.8986,6469599997.0
2009-04-08 03:00:00,0.8986,0.89885,0.8977,0.8981,5869900002.0
2009-04-08 03:30:00,0.8981,0.8989,0.89795,0.89855,4295799998.0
2009-04-08 04:00:00,0.89855,0.89945,0.89845,0.8993,5649999994.0
2009-04-08 04:30:00,0.8993,0.89955,0.8984,0.89855,6749600000.0
2009-04-08 05:00:00,0.89855,0.8989,0.89815,0.89875,3447300001.0
2009-04-08 05:30:00,0.89875,0.89905,0.89825,0.89835,2301800000.0
2009-04-08 06:00:00,0.89835,0.89875,0.8979,0.89805,3863000000.0
2009-04-08 06:30:00,0.89805,0.8983,0.8973,0.8975,4451999994.0
2009-04-08 07:00:00,0.8975,0.8981,0.89585,0.8968,5852300001.0
2009-04-08 07:30:00,0.8968,0.89805,0.89665,0.89745,5987200001.0
2009-04-08 08:00:00,0.8975,0.89935,0.8974,0.899,4625800000.0
2009-04-08 08:30:00,0.89905,0.89955,0.89685,0.8974,8576999999.0
2009-04-08 09:00:00,0.8975,0.8992,0.89685,0.89915,8189999996.0
2009-04-08 09:30:00,0.8992,0.9006,0.89875,0.9006,7566300001.0
2009-04-08 10:00:00,0.90065,0.90095,0.8993,0.89985,7144200000.0
2009-04-08 10:30:00,0.89985,0.9003,0.89955,0.9,7510399995.0
2009-04-08 11:00:00,0.9,0.9013,0.9,0.9001,9508499997.0
2009-04-08 11:30:00,0.9001,0.90145,0.9,0.90055,10196599996.0
2009-04-08 12:00:00,0.9007,0.90115,0.8989,0.89925,7729400012.0
2009-04-08 12:30:00,0.89925,0.90145,0.89915,0.9007,9753299993.0
2009-04-08 13:00:00,0.90075,0.901,0.89925,0.90075,9237200002.0
2009-04-08 13:30:00,0.90075,0.9013,0.90015,0.9002,8917600010.0
2009-04-08 14:00:00,0.9002,0.9004,0.89865,0.8995,9163300020.0
2009-04-08 14:30:00,0.8995,0.90085,0.8991,0.90045,11223800010.0
2009-04-08 15:00:00,0.90045,0.90115,0.89985,0.90105,11759400005.0
2009-04-08 15:30:00,0.90105,0.9012,0.90005,0.90115,15031900018.0
2009-04-08 16:00:00,0.90115,0.9031,0.9009,0.9021,11718100003.0
2009-04-08 16:30:00,0.9021,0.9035,0.9018,0.90325,9904100002.0
2009-04-08 17:00:00,0.9033,0.90385,0.90245,0.9035,11421500003.0
2009-04-08 17:30:00,0.90355,0.90475,0.9035,0.9043,8197700000.0
2009-04-08 18:00:00,0.9043,0.90495,0.9038,0.90405,5708500004.0
2009-04-08 18:30:00,0.90405,0.9044,0.90385,0.904,5925800003.0
2009-04-08 19:00:00,0.904,0.90425,0.9037,0.9039,3403499997.0
2009-04-08 19:30:00,0.9039,0.90415,0.90315,0.90345,3563600000.0
2009-04-08 20:00:00,0.90345,0.9039,0.90175,0.9025,5222899996.0
2009-04-08 20:30:00,0.9025,0.9026,0.9005,0.9011,3281196970.0
2009-04-08 21:00:00,0.90115,0.9018,0.901,0.901,3334900007.0
2009-04-08 21:30:00,0.90095,0.90255,0.90095,0.90255,3303800002.0
2009-04-08 22:00:00,0.9025,0.90265,0.9016,0.90165,1266500000.0
2009-04-08 22:30:00,0.90165,0.9025,0.90165,0.9023,1189700000.0
2009-04-08 23:00:00,0.9023,0.9025,0.90175,0.90225,611700000.0
2009-04-08 23:30:00,0.90225,0.9024,0.90189,0.9022,520800000.0
2009-04-09 00:00:00,0.9023,0.9023,0.9012,0.90195,1355800000.0
2009-04-09 00:30:00,0.902,0.9024,0.90165,0.9017,2432400000.0
2009-04-09 01:00:00,0.90175,0.90235,0.90165,0.902,780800000.0
2009-04-09 01:30:00,0.90195,0.90265,0.90179,0.90245,1802200000.0
2009-04-09 02:00:00,0.90245,0.9025,0.9017,0.902,3799199998.0
2009-04-09 02:30:00,0.902,0.90235,0.9013,0.90145,3785000000.0
2009-04-09 03:00:00,0.9014,0.90205,0.90115,0.90155,3146800000.0
2009-04-09 03:30:00,0.90155,0.90215,0.90105,0.9013,4336600000.0
2009-04-09 04:00:00,0.9013,0.90175,0.90095,0.90135,2461000000.0
2009-04-09 04:30:00,0.9013,0.9016,0.90105,0.9014,2442400001.0
2009-04-09 05:00:00,0.9012,0.90135,0.9008,0.901,4540400000.0
2009-04-09 05:30:00,0.90115,0.9014,0.90085,0.90125,3140800000.0
2009-04-09 06:00:00,0.90125,0.90145,0.90085,0.9011,1840400000.0
2009-04-09 06:30:00,0.9011,0.9015,0.90075,0.90075,4328200000.0
2009-04-09 07:00:00,0.90075,0.90095,0.90015,0.90025,3394800003.0
2009-04-09 07:30:00,0.90025,0.90115,0.9001,0.901,3245300003.0
2009-04-09 08:00:00,0.901,0.90185,0.9009,0.9014,6173700000.0
2009-04-09 08:30:00,0.9014,0.90295,0.90005,0.9027,9555900003.0
2009-04-09 09:00:00,0.90275,0.90435,0.90255,0.9027,11068800002.0
2009-04-09 09:30:00,0.9026,0.9059,0.90135,0.9059,11991299990.0
2009-04-09 10:00:00,0.90595,0.90665,0.90475,0.90495,10347981462.0
2009-04-09 10:30:00,0.90495,0.9088,0.90425,0.9077,11764000011.0
2009-04-09 11:00:00,0.9077,0.9082,0.90575,0.9062,8926699997.0
2009-04-09 11:30:00,0.9062,0.9072,0.9053,0.90655,10018090734.0
2009-04-09 12:00:00,0.90645,0.90675,0.90395,0.9048,6184036095.0
2009-04-09 12:30:00,0.90475,0.90535,0.90395,0.9043,6074600003.0
2009-04-09 13:00:00,0.90435,0.906,0.9041,0.90475,11483199999.0
2009-04-09 13:30:00,0.9047,0.9048,0.9034,0.90365,8645799998.0
2009-04-09 14:00:00,0.90365,0.90455,0.90215,0.90415,10071026824.0
2009-04-09 14:30:00,0.9043,0.9051,0.9011,0.9011,10556999999.0
2009-04-09 15:00:00,0.90115,0.9017,0.89925,0.90075,8907817556.0
2009-04-09 15:30:00,0.90065,0.9018,0.9002,0.90175,8121490739.0
2009-04-09 16:00:00,0.90175,0.90375,0.901,0.9035,11287762923.0
2009-04-09 16:30:00,0.9035,0.9038,0.90055,0.90095,14628790718.0
2009-04-09 17:00:00,0.90105,0.9017,0.8998,0.90085,11257886657.0
2009-04-09 17:30:00,0.90085,0.9016,0.8987,0.89925,13148100006.0
2009-04-09 18:00:00,0.89925,0.90055,0.89865,0.89895,5517699999.0
2009-04-09 18:30:00,0.89895,0.8991,0.89835,0.8985,3726700003.0
2009-04-09 19:00:00,0.89845,0.89895,0.898,0.8981,3338200000.0
2009-04-09 19:30:00,0.89815,0.8983,0.89715,0.89775,2296000000.0
2009-04-09 20:00:00,0.89775,0.8979,0.8973,0.8977,2191200000.0
2009-04-09 20:30:00,0.89765,0.89775,0.8966,0.8967,3026000000.0
2009-04-09 21:00:00,0.89675,0.89695,0.89626,0.89642,4078600000.0
2009-04-09 21:30:00,0.89665,0.89775,0.8964,0.89745,2656800001.0
2009-04-09 22:00:00,0.89745,0.89745,0.89695,0.89735,1532999995.0
2009-04-09 22:30:00,0.89735,0.89735,0.8964,0.89705,1121200000.0
2009-04-09 23:00:00,0.897,0.8975,0.89623,0.89743,1218400000.0
2009-04-09 23:30:00,0.8971,0.8973,0.8964,0.8966,1946800000.0
2009-04-10 00:00:00,0.89665,0.8972,0.89635,0.89665,1384800000.0
2009-04-10 00:30:00,0.897,0.89725,0.8964,0.89645,813400000.0
2009-04-10 01:00:00,0.8966,0.8974,0.8957,0.8961,4101100000.0
2009-04-10 01:30:00,0.8961,0.89715,0.89585,0.8963,3443000004.0
2009-04-10 02:00:00,0.89635,0.8967,0.8957,0.89605,2300000000.0
2009-04-10 02:30:00,0.89605,0.89605,0.89535,0.8955,1927600001.0
2009-04-10 03:00:00,0.8955,0.8965,0.89513,0.89615,2115200000.0
2009-04-10 03:30:00,0.89615,0.89625,0.89545,0.89615,2347300000.0
2009-04-10 04:00:00,0.89605,0.89665,0.8957,0.896,2885200000.0
2009-04-10 04:30:00,0.896,0.8965,0.8957,0.89615,1782700000.0
2009-04-10 05:00:00,0.89625,0.89632,0.89586,0.89632,917600000.0
2009-04-10 05:30:00,0.8963,0.89645,0.89577,0.89598,751900000.0
2009-04-10 06:00:00,0.896,0.8962,0.8955,0.89605,1154500000.0
2009-04-10 06:30:00,0.89605,0.8964,0.89581,0.896,1726300000.0
2009-04-10 07:00:00,0.896,0.8964,0.89587,0.8961,1328400000.0
2009-04-10 07:30:00,0.8961,0.89649,0.89579,0.89595,1234800000.0
2009-04-10 08:00:00,0.8961,0.8967,0.89545,0.89565,2034900000.0
2009-04-10 08:30:00,0.8956,0.8964,0.8956,0.89575,1470400000.0
2009-04-10 09:00:00,0.89575,0.8966,0.89555,0.89585,2396000000.0
2009-04-10 09:30:00,0.89585,0.89775,0.89555,0.89695,1096000000.0
2009-04-10 10:00:00,0.89695,0.89775,0.89668,0.89735,1351400000.0
2009-04-10 10:30:00,0.8973,0.89765,0.8972,0.89756,2579400001.0
2009-04-10 11:00:00,0.89775,0.89785,0.8972,0.8975,1924600004.0
2009-04-10 11:30:00,0.8976,0.8979,0.89661,0.89765,4092200004.0
2009-04-10 12:00:00,0.89765,0.898,0.89668,0.8978,3153899995.0
2009-04-10 12:30:00,0.89773,0.89805,0.89672,0.89785,3235000007.0
2009-04-10 13:00:00,0.898,0.8981,0.89674,0.8973,1075199998.0
2009-04-10 13:30:00,0.8974,0.89765,0.89634,0.89634,1865400000.0
2009-04-10 14:00:00,0.89685,0.8976,0.89675,0.89725,656800000.0
2009-04-10 14:30:00,0.89725,0.89785,0.89725,0.89735,422600000.0
2009-04-10 15:00:00,0.89735,0.89805,0.89735,0.89775,772900000.0
2009-04-10 15:30:00,0.89775,0.8981,0.8973,0.8981,2350000000.0
2009-04-10 16:00:00,0.8982,0.899,0.89735,0.89765,1668364999.0
2009-04-10 16:30:00,0.89765,0.89825,0.89755,0.89785,734600000.0
2009-04-10 17:00:00,0.89785,0.8985,0.89785,0.89825,1168800000.0
2009-04-10 17:30:00,0.89825,0.89845,0.8975,0.8978,1334800000.0
2009-04-10 18:00:00,0.89789,0.8985,0.89759,0.89825,2491000001.0
2009-04-10 18:30:00,0.89825,0.8986,0.8978,0.8984,1201600000.0
2009-04-10 19:00:00,0.8984,0.8986,0.89808,0.89855,1979400000.0
2009-04-10 19:30:00,0.89855,0.89868,0.8982,0.8984,1406800000.0
2009-04-10 20:00:00,0.8984,0.89872,0.89824,0.89846,3278800000.0
2009-04-10 20:30:00,0.89844,0.89874,0.8981,0.8983,2185200000.0
2009-04-10 21:00:00,0.8983,0.8985,0.89776,0.89795,1900800000.0
2009-04-10 21:30:00,0.89795,0.89865,0.89753,0.8986,993200000.0
2009-04-10 22:00:00,0.89865,0.8993,0.89845,0.89865,768600000.0
2009-04-10 22:30:00,0.89865,0.89882,0.8979,0.8982,406600000.0
2009-04-12 23:00:00,0.90067,0.90074,0.89925,0.8994,465600000.0
2009-04-12 23:30:00,0.89905,0.90085,0.89905,0.90025,1203000000.0
2009-04-13 00:00:00,0.9004,0.90055,0.89915,0.8992,1344600000.0
2009-04-13 00:30:00,0.89958,0.8999,0.89885,0.899,1227600000.0
2009-04-13 01:00:00,0.899,0.89925,0.89853,0.89885,3362800001.0
2009-04-13 01:30:00,0.89885,0.89985,0.89834,0.8991,2587000000.0
2009-04-13 02:00:00,0.8991,0.90025,0.89845,0.8986,3965800000.0
2009-04-13 02:30:00,0.8986,0.8994,0.89835,0.8986,2123600000.0
2009-04-13 03:00:00,0.89855,0.8987,0.8973,0.89745,3469800000.0
2009-04-13 03:30:00,0.89745,0.8982,0.89705,0.898,2165800000.0
2009-04-13 04:00:00,0.8981,0.89915,0.89755,0.89815,1605200000.0
2009-04-13 04:30:00,0.89825,0.89865,0.898,0.89835,1851600000.0
2009-04-13 05:00:00,0.8984,0.89854,0.8976,0.8981,2036200000.0
2009-04-13 05:30:00,0.89815,0.89843,0.89789,0.8984,1041200000.0
2009-04-13 06:00:00,0.8984,0.89875,0.89785,0.89845,1616800000.0
2009-04-13 06:30:00,0.8981,0.8985,0.8973,0.8976,2058199999.0
2009-04-13 07:00:00,0.89765,0.89825,0.897,0.8976,1891200000.0
2009-04-13 07:30:00,0.8976,0.89825,0.89725,0.89775,1810600000.0
2009-04-13 08:00:00,0.8977,0.89895,0.8971,0.8984,4801600000.0
2009-04-13 08:30:00,0.8985,0.89875,0.8966,0.8976,2819500000.0
2009-04-13 09:00:00,0.8975,0.89805,0.8967,0.89725,3819400000.0
2009-04-13 09:30:00,0.89725,0.89725,0.89648,0.89685,2865800000.0
2009-04-13 10:00:00,0.8968,0.89735,0.8961,0.8966,3215600000.0
2009-04-13 10:30:00,0.8966,0.8978,0.89645,0.89755,3244700000.0
2009-04-13 11:00:00,0.8976,0.89805,0.8963,0.89695,2669700000.0
2009-04-13 11:30:00,0.89705,0.89905,0.89695,0.89765,2827700000.0
2009-04-13 12:00:00,0.89765,0.8977,0.89689,0.8971,1095984000.0
2009-04-13 12:30:00,0.89715,0.8976,0.8961,0.8967,3103400000.0
2009-04-13 13:00:00,0.89675,0.89715,0.8963,0.89675,3088500000.0
2009-04-13 13:30:00,0.89675,0.8975,0.8963,0.8967,3162000000.0
2009-04-13 14:00:00,0.8967,0.8992,0.89645,0.899,8854600000.0
2009-04-13 14:30:00,0.899,0.9012,0.899,0.90105,10998800001.0
2009-04-13 15:00:00,0.90105,0.90125,0.89985,0.90025,8482600005.0
2009-04-13 15:30:00,0.90025,0.9012,0.89975,0.9006,7862099999.0
2009-04-13 16:00:00,0.9006,0.901,0.8997,0.90065,9137400001.0
2009-04-13 16:30:00,0.90065,0.90105,0.89975,0.90005,7807800000.0
2009-04-13 17:00:00,0.90005,0.9009,0.89965,0.8997,8323800000.0
2009-04-13 17:30:00,0.8997,0.90205,0.89965,0.90055,10124800001.0
2009-04-13 18:00:00,0.90055,0.90065,0.89955,0.9,3767800000.0
2009-04-13 18:30:00,0.9,0.9007,0.8998,0.9006,3225800001.0
2009-04-13 19:00:00,0.9006,0.901,0.90015,0.90015,1994600000.0
2009-04-13 19:30:00,0.9002,0.90075,0.89998,0.9006,2041600000.0
2009-04-13 20:00:00,0.90055,0.90115,0.90005,0.90045,3619200000.0
2009-04-13 20:30:00,0.90045,0.90085,0.9003,0.90065,3118000000.0
2009-04-13 21:00:00,0.90065,0.9011,0.90039,0.90075,3619600000.0
2009-04-13 21:30:00,0.90075,0.90135,0.89985,0.9009,3644499998.0
2009-04-13 22:00:00,0.9009,0.90145,0.8996,0.90005,2404000000.0
2009-04-13 22:30:00,0.90005,0.90055,0.89955,0.89955,1825800000.0
2009-04-13 23:00:00,0.89955,0.90025,0.899,0.9001,851500000.0
2009-04-13 23:30:00,0.9001,0.90045,0.8998,0.9,1248600000.0
2009-04-14 00:00:00,0.9,0.90005,0.89935,0.89995,1634000000.0
2009-04-14 00:30:00,0.9,0.90035,0.89974,0.90005,2389000000.0
2009-04-14 01:00:00,0.90005,0.90025,0.89985,0.9001,2968400000.0
2009-04-14 01:30:00,0.90005,0.9002,0.8994,0.89975,3093600000.0
2009-04-14 02:00:00,0.8997,0.90015,0.89795,0.89805,7449799997.0
2009-04-14 02:30:00,0.898,0.89875,0.8967,0.8973,7171400001.0
2009-04-14 03:00:00,0.8973,0.89775,0.8968,0.89685,4494399991.0
2009-04-14 03:30:00,0.8968,0.8976,0.8967,0.89725,6396799998.0
2009-04-14 04:00:00,0.89725,0.8974,0.8968,0.89705,4801400000.0
2009-04-14 04:30:00,0.89705,0.89735,0.89683,0.8971,2593000000.0
2009-04-14 05:00:00,0.89705,0.8976,0.89675,0.8974,3149000000.0
2009-04-14 05:30:00,0.89745,0.8978,0.8968,0.89735,3616200001.0
2009-04-14 06:00:00,0.89735,0.89785,0.89664,0.89695,2752600000.0
2009-04-14 06:30:00,0.89695,0.89695,0.8957,0.89595,2802900000.0
2009-04-14 07:00:00,0.89595,0.89715,0.89535,0.8969,6825300000.0
2009-04-14 07:30:00,0.8969,0.898,0.8959,0.8962,6125800000.0
2009-04-14 08:00:00,0.8962,0.89715,0.8956,0.8961,5663000002.0
2009-04-14 08:30:00,0.89615,0.8972,0.8958,0.8968,6448384002.0
2009-04-14 09:00:00,0.89685,0.897,0.8935,0.8941,7676568004.0
2009-04-14 09:30:00,0.8941,0.89495,0.89295,0.8936,8199483999.0
2009-04-14 10:00:00,0.8936,0.89525,0.8935,0.8944,6608584002.0
2009-04-14 10:30:00,0.8943,0.8945,0.89295,0.89345,6469184001.0
2009-04-14 11:00:00,0.89345,0.89385,0.8926,0.8936,6907042001.0
2009-04-14 11:30:00,0.8936,0.89365,0.89205,0.8928,7545000000.0
2009-04-14 12:00:00,0.8928,0.8929,0.8905,0.891,9174820001.0
2009-04-14 12:30:00,0.891,0.89185,0.8904,0.8913,6391784000.0
2009-04-14 13:00:00,0.8913,0.89135,0.8899,0.89045,7795852003.0
2009-04-14 13:30:00,0.89045,0.8907,0.8894,0.8904,9126184001.0
2009-04-14 14:00:00,0.8903,0.892,0.8889,0.88895,9194184000.0
2009-04-14 14:30:00,0.889,0.8905,0.8887,0.8904,10573626000.0
2009-04-14 15:00:00,0.8904,0.89165,0.89015,0.8906,8810984000.0
2009-04-14 15:30:00,0.89055,0.8921,0.8902,0.8918,10811883997.0
2009-04-14 16:00:00,0.8918,0.8924,0.89115,0.892,9202052001.0
2009-04-14 16:30:00,0.892,0.8923,0.8898,0.89,9115235998.0
2009-04-14 17:00:00,0.89,0.89175,0.8897,0.8911,10367883997.0
2009-04-14 17:30:00,0.89105,0.8915,0.89015,0.89055,7314400000.0
2009-04-14 18:00:00,0.89055,0.892,0.89,0.8912,6128000000.0
2009-04-14 18:30:00,0.8912,0.8913,0.89,0.89055,6856800000.0
2009-04-14 19:00:00,0.89055,0.8916,0.8905,0.8907,4522700000.0
2009-04-14 19:30:00,0.8907,0.89185,0.88935,0.8895,4693100000.0
2009-04-14 20:00:00,0.88945,0.8905,0.8894,0.89045,4716400000.0
2009-04-14 20:30:00,0.8904,0.89065,0.89005,0.89015,3750000000.0
2009-04-14 21:00:00,0.8902,0.8902,0.8891,0.8894,3559600001.0
2009-04-14 21:30:00,0.8894,0.8902,0.88935,0.89,2755684000.0
2009-04-14 22:00:00,0.88995,0.8906,0.8899,0.89025,2624699999.0
2009-04-14 22:30:00,0.89015,0.89035,0.88995,0.88995,892400000.0
2009-04-14 23:00:00,0.88995,0.8905,0.88965,0.88985,944800000.0
2009-04-14 23:30:00,0.88985,0.8909,0.88935,0.89015,1573800000.0
2009-04-15 00:00:00,0.89015,0.8905,0.8895,0.88995,2141400000.0
2009-04-15 00:30:00,0.88995,0.89025,0.88962,0.89,2126600000.0
2009-04-15 01:00:00,0.89,0.8903,0.8895,0.88955,3861000000.0
2009-04-15 01:30:00,0.88955,0.88995,0.88945,0.88955,2610199998.0
2009-04-15 02:00:00,0.88955,0.8905,0.88955,0.8903,4711599996.0
2009-04-15 02:30:00,0.8902,0.89035,0.88965,0.8899,6470200001.0
2009-04-15 03:00:00,0.8899,0.88995,0.8879,0.88845,8862199992.0
2009-04-15 03:30:00,0.8885,0.89115,0.88795,0.88925,8624499998.0
2009-04-15 04:00:00,0.8892,0.88995,0.88895,0.8897,5395600002.0
2009-04-15 04:30:00,0.8897,0.89045,0.88935,0.8898,4811199998.0
2009-04-15 05:00:00,0.8898,0.8906,0.8897,0.8904,3257200000.0
2009-04-15 05:30:00,0.8903,0.8908,0.89005,0.89025,2913600001.0
2009-04-15 06:00:00,0.8902,0.89045,0.8896,0.89025,3067000000.0
2009-04-15 06:30:00,0.8903,0.89125,0.88985,0.89085,5220400000.0
2009-04-15 07:00:00,0.891,0.891,0.8901,0.8907,3611400000.0
2009-04-15 07:30:00,0.8907,0.8908,0.88995,0.89015,4213800001.0
2009-04-15 08:00:00,0.89015,0.89155,0.89015,0.8909,7866000004.0
2009-04-15 08:30:00,0.8909,0.89095,0.8896,0.8896,8161484001.0
2009-04-15 09:00:00,0.88965,0.89115,0.8896,0.89035,6531300002.0
2009-04-15 09:30:00,0.89035,0.89095,0.8892,0.88935,7226451999.0
2009-04-15 10:00:00,0.88935,0.88965,0.88675,0.88755,8650084003.0
2009-04-15 10:30:00,0.88755,0.88825,0.8868,0.887,10058336005.0
2009-04-15 11:00:00,0.88705,0.8878,0.88555,0.88725,11074984001.0
2009-04-15 11:30:00,0.8873,0.8886,0.8871,0.8877,9185319998.0
2009-04-15 12:00:00,0.88775,0.8882,0.8838,0.88385,11080499999.0
2009-04-15 12:30:00,0.8837,0.88545,0.88315,0.8837,12469904002.0
2009-04-15 13:00:00,0.88365,0.885,0.88205,0.88205,8999968002.0
2009-04-15 13:30:00,0.88205,0.88335,0.8813,0.88195,11653125998.0
2009-04-15 14:00:00,0.882,0.88305,0.88075,0.8827,11233493999.0
2009-04-15 14:30:00,0.8828,0.883,0.8814,0.8816,10644000003.0
2009-04-15 15:00:00,0.8816,0.88165,0.8802,0.8811,9003588000.0
2009-04-15 15:30:00,0.8811,0.88205,0.88055,0.881,11096799994.0
2009-04-15 16:00:00,0.88095,0.8811,0.8791,0.8803,14199600001.0
2009-04-15 16:30:00,0.8803,0.8806,0.8794,0.87945,12932499996.0
2009-04-15 17:00:00,0.87945,0.8804,0.87865,0.8787,13086042001.0
2009-04-15 17:30:00,0.8787,0.87985,0.8786,0.87925,9420742005.0
2009-04-15 18:00:00,0.87925,0.88025,0.87905,0.88015,5712883999.0
2009-04-15 18:30:00,0.88015,0.8813,0.88005,0.88105,6105800000.0
2009-04-15 19:00:00,0.88105,0.8822,0.8808,0.88185,4501000000.0
2009-04-15 19:30:00,0.8818,0.88215,0.88065,0.88125,5014084000.0
2009-04-15 20:00:00,0.88125,0.8817,0.88095,0.88115,5045700000.0
2009-04-15 20:30:00,0.8811,0.88185,0.881,0.88155,3507600000.0
2009-04-15 21:00:00,0.88155,0.8821,0.8814,0.88165,3767600000.0
2009-04-15 21:30:00,0.88155,0.88245,0.88145,0.88195,3778900003.0
2009-04-15 22:00:00,0.88195,0.8821,0.88165,0.8817,1319600000.0
2009-04-15 22:30:00,0.8817,0.88195,0.8813,0.8817,1601700000.0
2009-04-15 23:00:00,0.88175,0.8821,0.881,0.8813,1334000000.0
2009-04-15 23:30:00,0.8814,0.88205,0.88112,0.88135,1628300000.0
2009-04-16 00:00:00,0.88135,0.88195,0.8811,0.8815,2783199998.0
2009-04-16 00:30:00,0.88155,0.88185,0.88125,0.88165,1796800000.0
2009-04-16 01:00:00,0.8817,0.8817,0.88065,0.8813,3255000000.0
2009-04-16 01:30:00,0.8813,0.8817,0.88075,0.8815,2777600000.0
2009-04-16 02:00:00,0.88145,0.8816,0.8795,0.8806,7209300000.0
2009-04-16 02:30:00,0.88055,0.8813,0.8797,0.8807,5666700000.0
2009-04-16 03:00:00,0.8806,0.88075,0.87995,0.8802,4165100000.0
2009-04-16 03:30:00,0.8802,0.8808,0.8796,0.88055,3968800000.0
2009-04-16 04:00:00,0.8806,0.8809,0.87955,0.88055,5367000000.0
2009-04-16 04:30:00,0.88055,0.8814,0.87995,0.88025,4732200000.0
2009-04-16 05:00:00,0.8803,0.88135,0.88005,0.88095,2570200000.0
2009-04-16 05:30:00,0.88095,0.8812,0.88,0.8802,2797100000.0
2009-04-16 06:00:00,0.8802,0.88125,0.87975,0.8802,2892399999.0
2009-04-16 06:30:00,0.8802,0.8811,0.87995,0.8807,5373400000.0
2009-04-16 07:00:00,0.8807,0.8812,0.87985,0.88045,3367800000.0
2009-04-16 07:30:00,0.88045,0.88075,0.8796,0.8802,6718400001.0
2009-04-16 08:00:00,0.8802,0.88035,0.8792,0.87995,5790600003.0
2009-04-16 08:30:00,0.8799,0.8812,0.8794,0.88055,7690400001.0
2009-04-16 09:00:00,0.88045,0.8826,0.8804,0.8817,8840400000.0
2009-04-16 09:30:00,0.8817,0.8817,0.8795,0.88035,9313800002.0
2009-04-16 10:00:00,0.88035,0.8809,0.8799,0.88025,11747900000.0
2009-04-16 10:30:00,0.88025,0.8819,0.88015,0.88115,9449200000.0
2009-04-16 11:00:00,0.881,0.8829,0.8808,0.8818,10914399999.0
2009-04-16 11:30:00,0.8818,0.88395,0.88165,0.8839,12456199997.0
2009-04-16 12:00:00,0.8839,0.88405,0.88295,0.8832,11140400001.0
2009-04-16 12:30:00,0.8832,0.8865,0.883,0.88635,12670500002.0
2009-04-16 13:00:00,0.88645,0.8866,0.885,0.8853,7891999999.0
2009-04-16 13:30:00,0.8853,0.886,0.8841,0.8859,8502800000.0
2009-04-16 14:00:00,0.886,0.88605,0.8849,0.88545,10436300000.0
2009-04-16 14:30:00,0.88545,0.8861,0.88495,0.88495,10608600003.0
2009-04-16 15:00:00,0.88495,0.88655,0.88465,0.886,10482100003.0
2009-04-16 15:30:00,0.886,0.88695,0.8856,0.88565,13422499999.0
2009-04-16 16:00:00,0.88565,0.88625,0.8847,0.88555,13171500006.0
2009-04-16 16:30:00,0.8856,0.88585,0.8844,0.88445,11646900001.0
2009-04-16 17:00:00,0.88445,0.88515,0.88395,0.8848,10459099999.0
2009-04-16 17:30:00,0.8848,0.88585,0.88475,0.88515,9554200001.0
2009-04-16 18:00:00,0.88515,0.8854,0.8841,0.8845,4970400000.0
2009-04-16 18:30:00,0.8845,0.88475,0.8838,0.88445,3811199999.0
2009-04-16 19:00:00,0.88445,0.88445,0.8833,0.8836,4839300000.0
2009-04-16 19:30:00,0.8836,0.88375,0.8824,0.8826,7784600000.0
2009-04-16 20:00:00,0.8826,0.88315,0.88225,0.8825,6181700001.0
2009-04-16 20:30:00,0.8825,0.883,0.88225,0.88255,5535400000.0
2009-04-16 21:00:00,0.88255,0.8831,0.88245,0.88255,4548900000.0
2009-04-16 21:30:00,0.8825,0.883,0.8822,0.88235,2960900000.0
2009-04-16 22:00:00,0.88235,0.88295,0.88225,0.88285,2199600000.0
2009-04-16 22:30:00,0.88295,0.8833,0.8827,0.8832,1861000005.0
2009-04-16 23:00:00,0.8832,0.8833,0.88227,0.8828,1067400000.0
2009-04-16 23:30:00,0.8829,0.8833,0.8823,0.8832,1238500000.0
2009-04-17 00:00:00,0.88315,0.88322,0.88238,0.8826,3309999997.0
2009-04-17 00:30:00,0.8826,0.88325,0.88255,0.88305,1757799991.0
2009-04-17 01:00:00,0.88305,0.88333,0.88263,0.88285,2768200000.0
2009-04-17 01:30:00,0.88285,0.88335,0.88265,0.88305,3133599999.0
2009-04-17 02:00:00,0.88305,0.88385,0.88245,0.88295,3553699998.0
2009-04-17 02:30:00,0.88295,0.88365,0.8824,0.88255,5940000000.0
2009-04-17 03:00:00,0.8825,0.8833,0.88245,0.8832,5180200000.0
2009-04-17 03:30:00,0.88325,0.88325,0.88225,0.88245,5100100001.0
2009-04-17 04:00:00,0.8824,0.8832,0.8817,0.88195,4227199996.0
2009-04-17 04:30:00,0.882,0.8824,0.88145,0.8815,7224000000.0
2009-04-17 05:00:00,0.88155,0.8818,0.8809,0.881,6215400023.0
2009-04-17 05:30:00,0.881,0.88175,0.88095,0.88135,3382800010.0
2009-04-17 06:00:00,0.88135,0.88185,0.8795,0.8801,8304500001.0
2009-04-17 06:30:00,0.8801,0.88055,0.87945,0.88035,6140400000.0
2009-04-17 07:00:00,0.8804,0.88075,0.8796,0.8806,4565800002.0
2009-04-17 07:30:00,0.8806,0.8825,0.88055,0.8817,6709099999.0
2009-04-17 08:00:00,0.8817,0.8847,0.8811,0.8834,9455000000.0
2009-04-17 08:30:00,0.88325,0.88475,0.88305,0.88415,6303800001.0
2009-04-17 09:00:00,0.88415,0.88435,0.8827,0.88325,9777600001.0
2009-04-17 09:30:00,0.88325,0.88415,0.8828,0.883,7972499998.0
2009-04-17 10:00:00,0.8831,0.8834,0.88175,0.8819,11182899999.0
2009-04-17 10:30:00,0.8819,0.88305,0.88155,0.8818,8803800003.0
2009-04-17 11:00:00,0.88185,0.8852,0.8818,0.88485,10943100000.0
2009-04-17 11:30:00,0.88485,0.8861,0.8846,0.8852,9003799999.0
2009-04-17 12:00:00,0.8852,0.88545,0.8828,0.88335,8615900000.0
2009-04-17 12:30:00,0.88335,0.8838,0.88205,0.883,12120100002.0
2009-04-17 13:00:00,0.883,0.88325,0.88205,0.88215,8125200000.0
2009-04-17 13:30:00,0.8822,0.8836,0.88205,0.88355,8229400000.0
2009-04-17 14:00:00,0.88355,0.8841,0.8806,0.8807,7717000000.0
2009-04-17 14:30:00,0.8805,0.88165,0.8796,0.8799,9846200001.0
2009-04-17 15:00:00,0.8799,0.88115,0.8797,0.88095,9747800003.0
2009-04-17 15:30:00,0.88095,0.8812,0.8794,0.87955,8809900000.0
2009-04-17 16:00:00,0.87955,0.8809,0.87935,0.8803,9130100000.0
2009-04-17 16:30:00,0.8802,0.8813,0.8802,0.88105,7252800003.0
2009-04-17 17:00:00,0.88105,0.8814,0.87995,0.88025,9922700003.0
2009-04-17 17:30:00,0.88025,0.8821,0.88,0.88175,7680100000.0
2009-04-17 18:00:00,0.8817,0.8823,0.8816,0.8822,3148300000.0
2009-04-17 18:30:00,0.8822,0.88265,0.88185,0.8823,5110100001.0
2009-04-17 19:00:00,0.88235,0.8828,0.88205,0.8824,4540800000.0
2009-04-17 19:30:00,0.8824,0.88255,0.88105,0.8811,3651400000.0
2009-04-17 20:00:00,0.88115,0.88145,0.88095,0.88115,3561000000.0
2009-04-17 20:30:00,0.8811,0.8813,0.88025,0.88065,3762700000.0
2009-04-17 21:00:00,0.8807,0.88115,0.88,0.88035,3034600000.0
2009-04-17 21:30:00,0.8804,0.88125,0.88035,0.88095,2121600000.0
2009-04-17 22:00:00,0.881,0.88115,0.8806,0.881,1678400000.0
2009-04-17 22:30:00,0.881,0.88145,0.88055,0.88125,1794400000.0
2009-04-19 23:00:00,0.88232,0.8825,0.88115,0.88241,965200000.0
2009-04-19 23:30:00,0.88229,0.88229,0.88135,0.88185,1481400000.0
2009-04-20 00:00:00,0.88195,0.88205,0.8801,0.88065,2091400000.0
2009-04-20 00:30:00,0.8806,0.88095,0.8802,0.88075,2272199996.0
2009-04-20 01:00:00,0.8807,0.88105,0.88005,0.88035,3616200000.0
2009-04-20 01:30:00,0.88035,0.88095,0.88,0.8804,3049200000.0
2009-04-20 02:00:00,0.88055,0.881,0.87995,0.8803,3755800000.0
2009-04-20 02:30:00,0.8803,0.8811,0.8794,0.8809,7827600000.0
2009-04-20 03:00:00,0.8809,0.88135,0.8804,0.88095,6465600000.0
2009-04-20 03:30:00,0.88095,0.88215,0.8806,0.88085,6444400000.0
2009-04-20 04:00:00,0.8808,0.8826,0.88065,0.88215,4697200000.0
2009-04-20 04:30:00,0.88235,0.88275,0.8815,0.88175,4727800000.0
2009-04-20 05:00:00,0.88175,0.88245,0.8817,0.8819,2872800004.0
2009-04-20 05:30:00,0.8819,0.8828,0.88175,0.8823,2235000000.0
2009-04-20 06:00:00,0.88225,0.88225,0.8818,0.88195,1482800000.0
2009-04-20 06:30:00,0.88195,0.88275,0.88187,0.8824,3190800000.0
2009-04-20 07:00:00,0.8824,0.883,0.88195,0.8829,3986800000.0
2009-04-20 07:30:00,0.883,0.8832,0.88205,0.88215,3003400003.0
2009-04-20 08:00:00,0.88215,0.88435,0.8821,0.88385,5994500001.0
2009-04-20 08:30:00,0.88385,0.8846,0.8834,0.88445,6869800000.0
2009-04-20 09:00:00,0.88445,0.8867,0.88435,0.8865,9101300000.0
2009-04-20 09:30:00,0.8865,0.88835,0.8864,0.8879,10076800001.0
2009-04-20 10:00:00,0.8879,0.889,0.8873,0.889,7790700000.0
2009-04-20 10:30:00,0.889,0.8904,0.88815,0.88985,9248399999.0
2009-04-20 11:00:00,0.88985,0.8907,0.8888,0.8894,9582800001.0
2009-04-20 11:30:00,0.8894,0.89135,0.88905,0.8911,9483799999.0
2009-04-20 12:00:00,0.8911,0.89125,0.8893,0.88975,8810000000.0
2009-04-20 12:30:00,0.8898,0.8907,0.889,0.88935,7946400001.0
2009-04-20 13:00:00,0.8894,0.89025,0.889,0.8891,9039500000.0
2009-04-20 13:30:00,0.8891,0.8904,0.8891,0.8902,7302200000.0
2009-04-20 14:00:00,0.8902,0.8915,0.88915,0.8909,11313999999.0
2009-04-20 14:30:00,0.8909,0.89135,0.89005,0.8909,9869100002.0
2009-04-20 15:00:00,0.8909,0.89105,0.88925,0.88935,7828700000.0
2009-04-20 15:30:00,0.8894,0.8902,0.8877,0.8878,12097799999.0
2009-04-20 16:00:00,0.88775,0.88975,0.8877,0.88915,12824900002.0
2009-04-20 16:30:00,0.88915,0.88935,0.88795,0.8887,10051499999.0
2009-04-20 17:00:00,0.8887,0.89015,0.8884,0.8889,9369399998.0
2009-04-20 17:30:00,0.8889,0.88905,0.8877,0.88785,9825999999.0
2009-04-20 18:00:00,0.88785,0.8887,0.8878,0.88845,6919700000.0
2009-04-20 18:30:00,0.88845,0.88915,0.8878,0.88865,4555100000.0
2009-04-20 19:00:00,0.8887,0.8887,0.888,0.88835,4756200000.0
2009-04-20 19:30:00,0.88835,0.88905,0.888,0.88895,4808400000.0
2009-04-20 20:00:00,0.88895,0.8895,0.88835,0.8887,4764399999.0
2009-04-20 20:30:00,0.8887,0.88915,0.8882,0.8883,4637800001.0
2009-04-20 21:00:00,0.88835,0.88955,0.8881,0.88875,4873900000.0
2009-04-20 21:30:00,0.88875,0.8893,0.8883,0.88895,2901000000.0
2009-04-20 22:00:00,0.88895,0.8892,0.88855,0.889,1734200000.0
2009-04-20 22:30:00,0.889,0.8891,0.8885,0.8887,2440300000.0
2009-04-20 23:00:00,0.8886,0.88955,0.88825,0.88895,790000000.0
2009-04-20 23:30:00,0.88885,0.8893,0.88847,0.8888,713700000.0
2009-04-21 00:00:00,0.8887,0.88885,0.88824,0.8886,930200000.0
2009-04-21 00:30:00,0.8886,0.88925,0.88855,0.8888,2894800000.0
2009-04-21 01:00:00,0.8888,0.88925,0.88817,0.88855,3483600000.0
2009-04-21 01:30:00,0.88855,0.8915,0.88836,0.89095,3836500000.0
2009-04-21 02:00:00,0.89095,0.89105,0.88955,0.89,4671500000.0
2009-04-21 02:30:00,0.88995,0.8906,0.8892,0.88965,4647500000.0
2009-04-21 03:00:00,0.88965,0.8903,0.8886,0.8896,5276800000.0
2009-04-21 03:30:00,0.8896,0.89055,0.8895,0.88975,2745600000.0
2009-04-21 04:00:00,0.8898,0.8909,0.88975,0.89015,2816600000.0
2009-04-21 04:30:00,0.8902,0.89035,0.88955,0.8899,2606600000.0
2009-04-21 05:00:00,0.8899,0.89065,0.8893,0.8898,3899200000.0
2009-04-21 05:30:00,0.8898,0.89025,0.8891,0.88935,2478400000.0
2009-04-21 06:00:00,0.8893,0.88965,0.88892,0.88945,1785200000.0
2009-04-21 06:30:00,0.88945,0.8896,0.88835,0.8886,3980000000.0
2009-04-21 07:00:00,0.8885,0.88955,0.88845,0.8894,2770600002.0
2009-04-21 07:30:00,0.8894,0.88965,0.88855,0.8887,4659300002.0
2009-04-21 08:00:00,0.8887,0.8895,0.88845,0.8892,6846599999.0
2009-04-21 08:30:00,0.8891,0.89115,0.8888,0.89115,9398999998.0
2009-04-21 09:00:00,0.89115,0.8912,0.8895,0.89045,11623800000.0
2009-04-21 09:30:00,0.89045,0.89055,0.88845,0.8896,11201400005.0
2009-04-21 10:00:00,0.88955,0.8897,0.8886,0.8897,8613399999.0
2009-04-21 10:30:00,0.8897,0.89045,0.888,0.889,9113900000.0
2009-04-21 11:00:00,0.8891,0.8903,0.8883,0.88855,9386800003.0
2009-04-21 11:30:00,0.88855,0.8895,0.8883,0.88945,8734599999.0
2009-04-21 12:00:00,0.88945,0.8899,0.8882,0.8892,8511500000.0
2009-04-21 12:30:00,0.8892,0.8905,0.88875,0.88985,11649000008.0
2009-04-21 13:00:00,0.88985,0.8909,0.8888,0.88915,8457099998.0
2009-04-21 13:30:00,0.88915,0.8899,0.88895,0.88935,9495800001.0
2009-04-21 14:00:00,0.88935,0.88965,0.88715,0.8876,8468200003.0
2009-04-21 14:30:00,0.88765,0.8877,0.88545,0.8862,10195599997.0
2009-04-21 15:00:00,0.8862,0.88735,0.8859,0.88705,8996600001.0
2009-04-21 15:30:00,0.88705,0.8874,0.8858,0.88635,10909299999.0
2009-04-21 16:00:00,0.8864,0.88695,0.88585,0.8864,9045300001.0
2009-04-21 16:30:00,0.88635,0.8865,0.8853,0.88595,8830800000.0
2009-04-21 17:00:00,0.886,0.8861,0.88395,0.885,11765800001.0
2009-04-21 17:30:00,0.885,0.88505,0.883,0.8832,9847300002.0
2009-04-21 18:00:00,0.88305,0.8841,0.88225,0.8827,7875000001.0
2009-04-21 18:30:00,0.8828,0.8829,0.88205,0.8823,4185300000.0
2009-04-21 19:00:00,0.8823,0.8825,0.882,0.8821,3274800000.0
2009-04-21 19:30:00,0.8821,0.88285,0.88175,0.8818,4009300000.0
2009-04-21 20:00:00,0.88175,0.8825,0.8817,0.8818,5189500000.0
2009-04-21 20:30:00,0.8818,0.8821,0.8814,0.8816,5648700000.0
2009-04-21 21:00:00,0.8816,0.8826,0.8815,0.88225,5098000000.0
2009-04-21 21:30:00,0.88225,0.8826,0.88175,0.88185,3370000000.0
2009-04-21 22:00:00,0.88195,0.8822,0.8817,0.88195,1760499997.0
2009-04-21 22:30:00,0.88195,0.8823,0.88175,0.88225,2115400000.0
2009-04-21 23:00:00,0.8818,0.88255,0.88175,0.882,1257100000.0
2009-04-21 23:30:00,0.8821,0.88245,0.88175,0.88215,1156300000.0
2009-04-22 00:00:00,0.88205,0.88225,0.88175,0.882,1834200000.0
2009-04-22 00:30:00,0.88189,0.8822,0.8817,0.8821,2493800000.0
2009-04-22 01:00:00,0.8821,0.88225,0.88165,0.8818,3763999995.0
2009-04-22 01:30:00,0.8819,0.88225,0.88161,0.8818,3180900000.0
2009-04-22 02:00:00,0.8818,0.8823,0.88145,0.8816,5144599995.0
2009-04-22 02:30:00,0.8816,0.8818,0.8813,0.8814,10120500031.0
2009-04-22 03:00:00,0.8814,0.8819,0.8813,0.8818,9641599922.0
2009-04-22 03:30:00,0.8818,0.8829,0.88145,0.88255,7954900007.0
2009-04-22 04:00:00,0.88255,0.88325,0.88245,0.88295,3583000000.0
2009-04-22 04:30:00,0.88295,0.88305,0.88235,0.88295,3208500000.0
2009-04-22 05:00:00,0.88295,0.8833,0.8825,0.88295,2143800000.0
2009-04-22 05:30:00,0.88295,0.8838,0.8826,0.8833,3302000000.0
2009-04-22 06:00:00,0.8833,0.88385,0.8829,0.88375,3362900005.0
2009-04-22 06:30:00,0.88365,0.88445,0.8836,0.884,3434400000.0
2009-04-22 07:00:00,0.884,0.88415,0.88325,0.8835,4654700000.0
2009-04-22 07:30:00,0.88355,0.88425,0.8829,0.8837,5260000007.0
2009-04-22 08:00:00,0.8837,0.88385,0.88215,0.8828,6461999997.0
2009-04-22 08:30:00,0.88275,0.8839,0.88255,0.88335,6237700004.0
2009-04-22 09:00:00,0.88335,0.8843,0.88305,0.88385,10606899999.0
2009-04-22 09:30:00,0.8839,0.88665,0.8839,0.8866,9906999997.0
2009-04-22 10:00:00,0.88675,0.8872,0.8851,0.88565,10528400001.0
2009-04-22 10:30:00,0.88575,0.88965,0.88445,0.88935,10557299998.0
2009-04-22 11:00:00,0.88935,0.8906,0.8887,0.88935,12174400005.0
2009-04-22 11:30:00,0.8893,0.8896,0.88735,0.888,10624199997.0
2009-04-22 12:00:00,0.888,0.88815,0.88425,0.8854,10695399998.0
2009-04-22 12:30:00,0.8854,0.88625,0.88435,0.8847,8720999997.0
2009-04-22 13:00:00,0.88465,0.88555,0.8843,0.88485,7701799999.0
2009-04-22 13:30:00,0.88485,0.88555,0.8831,0.8845,11958400007.0
2009-04-22 14:00:00,0.8845,0.8935,0.8845,0.89255,15400199997.0
2009-04-22 14:30:00,0.8926,0.89665,0.8925,0.89625,11341199995.0
2009-04-22 15:00:00,0.8964,0.8988,0.8955,0.8982,13974299998.0
2009-04-22 15:30:00,0.8982,0.8987,0.8958,0.89685,16946100003.0
2009-04-22 16:00:00,0.8967,0.89795,0.8959,0.8963,14260399996.0
2009-04-22 16:30:00,0.8963,0.8974,0.8949,0.8953,11451300002.0
2009-04-22 17:00:00,0.89525,0.8973,0.89475,0.89725,12483800010.0
2009-04-22 17:30:00,0.8972,0.89855,0.89705,0.8976,8872200000.0
2009-04-22 18:00:00,0.89755,0.89865,0.89755,0.89795,5329500000.0
2009-04-22 18:30:00,0.89795,0.8982,0.89725,0.8974,6412600000.0
2009-04-22 19:00:00,0.8974,0.89815,0.89715,0.89785,4412800000.0
2009-04-22 19:30:00,0.89785,0.898,0.8972,0.89755,2920600000.0
2009-04-22 20:00:00,0.89755,0.89795,0.89705,0.89715,3643700000.0
2009-04-22 20:30:00,0.89735,0.8979,0.89695,0.8975,8045600007.0
2009-04-22 21:00:00,0.89745,0.89805,0.8969,0.89695,5714200000.0
2009-04-22 21:30:00,0.89695,0.898,0.8966,0.8976,4675400000.0
2009-04-22 22:00:00,0.8977,0.8979,0.89735,0.89765,1963000000.0
2009-04-22 22:30:00,0.8976,0.8978,0.8973,0.89735,1489000000.0
2009-04-22 23:00:00,0.89735,0.89805,0.89705,0.89785,1067300000.0
2009-04-22 23:30:00,0.89785,0.8981,0.89735,0.8976,781300000.0
2009-04-23 00:00:00,0.8976,0.89795,0.89709,0.89735,1936000000.0
2009-04-23 00:30:00,0.8974,0.8978,0.89707,0.89755,1698400000.0
2009-04-23 01:00:00,0.8975,0.8979,0.8972,0.8977,1678100000.0
2009-04-23 01:30:00,0.8977,0.89795,0.89685,0.89725,2078700000.0
2009-04-23 02:00:00,0.8974,0.89785,0.8968,0.89735,4726800001.0
2009-04-23 02:30:00,0.8971,0.89855,0.897,0.8982,5976700001.0
2009-04-23 03:00:00,0.8982,0.8987,0.8981,0.8986,4458800001.0
2009-04-23 03:30:00,0.8986,0.89885,0.8977,0.89805,4797199995.0
2009-04-23 04:00:00,0.898,0.8983,0.89765,0.898,4688300000.0
2009-04-23 04:30:00,0.898,0.8982,0.89785,0.8981,2639799999.0
2009-04-23 05:00:00,0.8981,0.8985,0.8979,0.89805,2193400000.0
2009-04-23 05:30:00,0.89805,0.8986,0.89785,0.89825,2579600000.0
2009-04-23 06:00:00,0.89825,0.8985,0.89768,0.8979,4063599994.0
2009-04-23 06:30:00,0.8979,0.8984,0.8969,0.8969,4842600001.0
2009-04-23 07:00:00,0.897,0.89725,0.8952,0.8953,11358799997.0
2009-04-23 07:30:00,0.8953,0.89575,0.8928,0.8937,12188399998.0
2009-04-23 08:00:00,0.89375,0.89535,0.8937,0.89485,11672800007.0
2009-04-23 08:30:00,0.8949,0.89655,0.8947,0.89585,9211999998.0
2009-04-23 09:00:00,0.89585,0.89595,0.8927,0.89295,9586499999.0
2009-04-23 09:30:00,0.893,0.8939,0.8928,0.89355,11546900001.0
2009-04-23 10:00:00,0.89355,0.8945,0.89325,0.89405,9745100005.0
2009-04-23 10:30:00,0.89405,0.89565,0.89405,0.89485,9608000000.0
2009-04-23 11:00:00,0.8949,0.8967,0.8947,0.89625,10261900000.0
2009-04-23 11:30:00,0.89625,0.89815,0.89605,0.8977,11522499999.0
2009-04-23 12:00:00,0.8977,0.899,0.8974,0.89775,10204800000.0
2009-04-23 12:30:00,0.89775,0.89865,0.89745,0.898,8727200000.0
2009-04-23 13:00:00,0.898,0.8998,0.89775,0.899,7581500001.0
2009-04-23 13:30:00,0.899,0.899,0.8964,0.8974,9167299998.0
2009-04-23 14:00:00,0.8973,0.89755,0.896,0.8962,8277400001.0
2009-04-23 14:30:00,0.8962,0.89685,0.8948,0.895,11534299999.0
2009-04-23 15:00:00,0.895,0.8957,0.89445,0.8947,10771400001.0
2009-04-23 15:30:00,0.8947,0.89565,0.89455,0.8948,11448400002.0
2009-04-23 16:00:00,0.8948,0.8966,0.8945,0.895,12578999999.0
2009-04-23 16:30:00,0.895,0.89515,0.8926,0.8929,14210599999.0
2009-04-23 17:00:00,0.8929,0.89355,0.89165,0.8926,11759000001.0
2009-04-23 17:30:00,0.8926,0.89325,0.8911,0.8915,9057600000.0
2009-04-23 18:00:00,0.89145,0.8928,0.89145,0.89235,5574000000.0
2009-04-23 18:30:00,0.89235,0.894,0.892,0.89325,6026400001.0
2009-04-23 19:00:00,0.89325,0.8937,0.893,0.89315,4105100000.0
2009-04-23 19:30:00,0.89315,0.89315,0.8919,0.89195,5884100001.0
2009-04-23 20:00:00,0.89195,0.8923,0.8913,0.8915,4140400000.0
2009-04-23 20:30:00,0.8915,0.89275,0.8914,0.8925,7182000000.0
2009-04-23 21:00:00,0.8925,0.89315,0.89215,0.89225,5618400000.0
2009-04-23 21:30:00,0.89225,0.893,0.8915,0.8924,7974700004.0
2009-04-23 22:00:00,0.89235,0.8931,0.89215,0.89265,3372200000.0
2009-04-23 22:30:00,0.8927,0.89305,0.89245,0.8927,2102000000.0
2009-04-23 23:00:00,0.89265,0.89325,0.89235,0.89285,846600000.0
2009-04-23 23:30:00,0.89285,0.8932,0.89235,0.8928,1286600000.0
2009-04-24 00:00:00,0.89285,0.8929,0.8924,0.89255,1981800000.0
2009-04-24 00:30:00,0.89255,0.8931,0.89218,0.89275,3093000000.0
2009-04-24 01:00:00,0.8928,0.89315,0.89245,0.8929,2207400000.0
2009-04-24 01:30:00,0.89295,0.89455,0.89275,0.89425,3926000000.0
2009-04-24 02:00:00,0.89425,0.89515,0.89355,0.89465,5504900000.0
2009-04-24 02:30:00,0.89465,0.89575,0.8946,0.8956,3588700000.0
2009-04-24 03:00:00,0.89555,0.8965,0.8954,0.89605,4738500001.0
2009-04-24 03:30:00,0.89605,0.89635,0.8958,0.89615,3182900000.0
2009-04-24 04:00:00,0.89615,0.89675,0.8958,0.8961,5159799998.0
2009-04-24 04:30:00,0.8961,0.89655,0.8955,0.8963,3901200000.0
2009-04-24 05:00:00,0.89635,0.8964,0.8956,0.89605,4651200000.0
2009-04-24 05:30:00,0.89605,0.8966,0.8956,0.89615,2870600000.0
2009-04-24 06:00:00,0.89615,0.8974,0.8957,0.89735,3879599999.0
2009-04-24 06:30:00,0.89735,0.89775,0.8964,0.89675,3572200000.0
2009-04-24 07:00:00,0.89675,0.8976,0.89655,0.89745,4413000000.0
2009-04-24 07:30:00,0.8975,0.8986,0.8971,0.8986,5219499999.0
2009-04-24 08:00:00,0.8986,0.89915,0.89685,0.89795,7027800008.0
2009-04-24 08:30:00,0.89795,0.899,0.89705,0.8989,6912199998.0
2009-04-24 09:00:00,0.89895,0.9021,0.8987,0.9018,9707800002.0
2009-04-24 09:30:00,0.9018,0.9028,0.90125,0.9023,7707800003.0
2009-04-24 10:00:00,0.90235,0.90475,0.90225,0.9045,9735900000.0
2009-04-24 10:30:00,0.9045,0.9076,0.90435,0.9059,11249799999.0
2009-04-24 11:00:00,0.9059,0.90605,0.9041,0.90555,7254100001.0
2009-04-24 11:30:00,0.90555,0.9058,0.90235,0.90505,7708600001.0
2009-04-24 12:00:00,0.90505,0.90615,0.9046,0.9058,4322799999.0
2009-04-24 12:30:00,0.90575,0.90665,0.90535,0.9062,6783700002.0
2009-04-24 13:00:00,0.9062,0.90725,0.9056,0.90645,8178199999.0
2009-04-24 13:30:00,0.90645,0.9081,0.9057,0.9075,8370200001.0
2009-04-24 14:00:00,0.9075,0.9081,0.9053,0.9055,10171800001.0
2009-04-24 14:30:00,0.9055,0.9056,0.90045,0.90205,14056999999.0
2009-04-24 15:00:00,0.902,0.90265,0.9001,0.90165,13512300001.0
2009-04-24 15:30:00,0.90165,0.9019,0.899,0.89915,14002600004.0
2009-04-24 16:00:00,0.89915,0.90195,0.89815,0.9011,12892500003.0
2009-04-24 16:30:00,0.9011,0.9014,0.9004,0.90045,8488400003.0
2009-04-24 17:00:00,0.9004,0.90185,0.9004,0.90145,11309500002.0
2009-04-24 17:30:00,0.9014,0.90335,0.9014,0.9033,9334299998.0
2009-04-24 18:00:00,0.9033,0.9038,0.90265,0.90345,5721299998.0
2009-04-24 18:30:00,0.90335,0.90375,0.9025,0.9028,6721999998.0
2009-04-24 19:00:00,0.90285,0.9034,0.9026,0.90335,3823600000.0
2009-04-24 19:30:00,0.90335,0.9041,0.9028,0.9031,2242000000.0
2009-04-24 20:00:00,0.90305,0.90405,0.90255,0.90405,8768100002.0
2009-04-24 20:30:00,0.90405,0.90405,0.90265,0.9029,6270800000.0
2009-04-24 21:00:00,0.9029,0.9031,0.90211,0.90225,2418400000.0
2009-04-24 21:30:00,0.9026,0.90375,0.90226,0.9033,3677800000.0
2009-04-24 22:00:00,0.9033,0.9036,0.9022,0.90225,2374600001.0
2009-04-24 22:30:00,0.9022,0.90345,0.902,0.90205,2050400000.0
2009-04-26 23:00:00,0.90253,0.90275,0.90175,0.90239,763900000.0
2009-04-26 23:30:00,0.90245,0.90307,0.90206,0.90275,1338100000.0
2009-04-27 00:00:00,0.90265,0.9029,0.90175,0.9021,2272600000.0
2009-04-27 00:30:00,0.9021,0.90255,0.90145,0.9022,2701400000.0
2009-04-27 01:00:00,0.90215,0.90255,0.90165,0.90165,1671000000.0
2009-04-27 01:30:00,0.9017,0.9033,0.9017,0.9025,2898600000.0
2009-04-27 02:00:00,0.9025,0.9035,0.90175,0.9018,6053900000.0
2009-04-27 02:30:00,0.9018,0.9026,0.90175,0.9022,4361200000.0
2009-04-27 03:00:00,0.9022,0.90245,0.90185,0.90245,3724900000.0
2009-04-27 03:30:00,0.90245,0.9027,0.90195,0.90225,3007600000.0
2009-04-27 04:00:00,0.90225,0.9024,0.90165,0.9018,5373000001.0
2009-04-27 04:30:00,0.9018,0.902,0.90155,0.90165,2105200000.0
2009-04-27 05:00:00,0.90165,0.9021,0.9015,0.9017,2168000000.0
2009-04-27 05:30:00,0.9017,0.90255,0.90145,0.9019,4871700000.0
2009-04-27 06:00:00,0.90195,0.9025,0.90155,0.90225,3617600000.0
2009-04-27 06:30:00,0.90225,0.90245,0.90135,0.90145,2491700000.0
2009-04-27 07:00:00,0.90145,0.9016,0.90105,0.90125,3858800011.0
2009-04-27 07:30:00,0.9013,0.9023,0.90105,0.9017,5318699990.0
2009-04-27 08:00:00,0.9017,0.90255,0.9015,0.90215,6300499997.0
2009-04-27 08:30:00,0.90215,0.9041,0.9021,0.9039,6951900000.0
2009-04-27 09:00:00,0.9039,0.9045,0.90225,0.90285,9370900000.0
2009-04-27 09:30:00,0.9029,0.9043,0.9023,0.9043,6710000000.0
2009-04-27 10:00:00,0.90435,0.9055,0.9041,0.905,8922200000.0
2009-04-27 10:30:00,0.905,0.90515,0.90295,0.9042,7889399999.0
2009-04-27 11:00:00,0.9043,0.90485,0.9039,0.9041,8653500001.0
2009-04-27 11:30:00,0.9041,0.9047,0.90275,0.9028,9317599998.0
2009-04-27 12:00:00,0.9028,0.9031,0.90145,0.90155,7431500002.0
2009-04-27 12:30:00,0.90155,0.90215,0.90055,0.9008,9640800000.0
2009-04-27 13:00:00,0.9009,0.90265,0.90055,0.90255,7390200002.0
2009-04-27 13:30:00,0.90255,0.90265,0.901,0.9011,5512200000.0
2009-04-27 14:00:00,0.9011,0.90135,0.89965,0.8997,10929499999.0
2009-04-27 14:30:00,0.8997,0.89975,0.89675,0.8983,10785299993.0
2009-04-27 15:00:00,0.89825,0.8984,0.89665,0.8977,8540600000.0
2009-04-27 15:30:00,0.89765,0.8987,0.89745,0.8975,13138400006.0
2009-04-27 16:00:00,0.8975,0.8984,0.8968,0.89825,13751300002.0
2009-04-27 16:30:00,0.89825,0.89845,0.895,0.89525,15831800001.0
2009-04-27 17:00:00,0.89525,0.89595,0.894,0.8947,10787900002.0
2009-04-27 17:30:00,0.8947,0.8951,0.8934,0.8949,9914899998.0
2009-04-27 18:00:00,0.8949,0.89565,0.8948,0.895,8471300000.0
2009-04-27 18:30:00,0.89505,0.89515,0.89405,0.8943,6141200000.0
2009-04-27 19:00:00,0.8943,0.89435,0.8882,0.8887,10696594094.0
2009-04-27 19:30:00,0.8887,0.8901,0.88815,0.89,9130900000.0
2009-04-27 20:00:00,0.89,0.891,0.88965,0.89055,4797500002.0
2009-04-27 20:30:00,0.8905,0.89065,0.8896,0.88965,3995200000.0
2009-04-27 21:00:00,0.88965,0.8904,0.8891,0.8903,2594200000.0
2009-04-27 21:30:00,0.8903,0.8906,0.88975,0.89005,3256600000.0
2009-04-27 22:00:00,0.8901,0.8903,0.88925,0.8898,2502800000.0
2009-04-27 22:30:00,0.8898,0.8902,0.88945,0.88985,3296599998.0
2009-04-27 23:00:00,0.8897,0.89045,0.88877,0.88995,1301200000.0
2009-04-27 23:30:00,0.89005,0.89045,0.88955,0.89,1481000000.0
2009-04-28 00:00:00,0.89,0.8905,0.88947,0.88978,1797800000.0
2009-04-28 00:30:00,0.89015,0.8907,0.88972,0.8904,3497400007.0
2009-04-28 01:00:00,0.8904,0.89115,0.89015,0.89055,2860600000.0
2009-04-28 01:30:00,0.89055,0.891,0.8899,0.89055,3914000001.0
2009-04-28 02:00:00,0.89055,0.89115,0.8905,0.89065,6964400000.0
2009-04-28 02:30:00,0.89065,0.89135,0.8903,0.89115,4956800006.0
2009-04-28 03:00:00,0.89115,0.89165,0.8907,0.8914,4178800000.0
2009-04-28 03:30:00,0.8914,0.8918,0.8906,0.8915,2311000000.0
2009-04-28 04:00:00,0.8914,0.89195,0.8911,0.8917,2308400000.0
2009-04-28 04:30:00,0.8917,0.89215,0.89135,0.8916,4221800000.0
2009-04-28 05:00:00,0.8916,0.89215,0.8914,0.8918,3542600000.0
2009-04-28 05:30:00,0.8918,0.8919,0.8911,0.89135,3370400000.0
2009-04-28 06:00:00,0.89135,0.8926,0.891,0.89225,7196400001.0
2009-04-28 06:30:00,0.89235,0.8926,0.8914,0.89185,5768600001.0
2009-04-28 07:00:00,0.89185,0.8924,0.8911,0.89235,5815400000.0
2009-04-28 07:30:00,0.89235,0.8943,0.892,0.8938,6156600000.0
2009-04-28 08:00:00,0.8938,0.89425,0.89305,0.8937,5382299999.0
2009-04-28 08:30:00,0.8937,0.8954,0.8937,0.8944,8565299999.0
2009-04-28 09:00:00,0.8944,0.89615,0.894,0.89445,9295300000.0
2009-04-28 09:30:00,0.89445,0.89695,0.89435,0.8955,10262999998.0
2009-04-28 10:00:00,0.8955,0.89595,0.89405,0.89425,9174800001.0
2009-04-28 10:30:00,0.89425,0.89475,0.8931,0.8931,8593100001.0
2009-04-28 11:00:00,0.8931,0.8955,0.89275,0.8948,9467499999.0
2009-04-28 11:30:00,0.89475,0.89515,0.8936,0.89365,9954199998.0
2009-04-28 12:00:00,0.89355,0.8937,0.8911,0.8913,13531800001.0
2009-04-28 12:30:00,0.89125,0.8923,0.89065,0.89195,10105700002.0
2009-04-28 13:00:00,0.89195,0.89215,0.8904,0.8905,8168700000.0
2009-04-28 13:30:00,0.8905,0.89085,0.88875,0.88965,13832400002.0
2009-04-28 14:00:00,0.8896,0.8905,0.88895,0.88985,10324700000.0
2009-04-28 14:30:00,0.8899,0.8899,0.88815,0.8885,11742500000.0
2009-04-28 15:00:00,0.8885,0.89035,0.8885,0.8903,11347700002.0
2009-04-28 15:30:00,0.89025,0.89055,0.8895,0.8903,10610300004.0
2009-04-28 16:00:00,0.89025,0.89085,0.88975,0.8899,12517400012.0
2009-04-28 16:30:00,0.8899,0.89235,0.8899,0.8921,12340699995.0
2009-04-28 17:00:00,0.89225,0.89455,0.8918,0.8935,11527099999.0
2009-04-28 17:30:00,0.8935,0.8942,0.89275,0.89415,9713200004.0
2009-04-28 18:00:00,0.89415,0.89605,0.894,0.8956,5947100003.0
2009-04-28 18:30:00,0.89555,0.89695,0.8952,0.8968,6150000000.0
2009-04-28 19:00:00,0.8968,0.89805,0.8965,0.8975,4228000000.0
2009-04-28 19:30:00,0.89745,0.89855,0.89735,0.89855,5691299997.0
2009-04-28 20:00:00,0.89855,0.89895,0.89775,0.8988,2604900000.0
2009-04-28 20:30:00,0.89875,0.8993,0.89825,0.89905,3956400000.0
2009-04-28 21:00:00,0.8991,0.89935,0.8985,0.8989,2607800000.0
2009-04-28 21:30:00,0.8988,0.8992,0.8984,0.89855,1924010000.0
2009-04-28 22:00:00,0.8985,0.8988,0.89815,0.8985,1256600000.0
2009-04-28 22:30:00,0.8985,0.8986,0.89825,0.89835,1351300000.0
2009-04-28 23:00:00,0.8983,0.8986,0.89783,0.8984,1216000000.0
2009-04-28 23:30:00,0.8984,0.89925,0.89756,0.89785,714100000.0
2009-04-29 00:00:00,0.89775,0.89855,0.89742,0.89775,1716800000.0
2009-04-29 00:30:00,0.8978,0.8982,0.89695,0.89745,1441200000.0
2009-04-29 01:00:00,0.8975,0.89795,0.89694,0.89715,814600000.0
2009-04-29 01:30:00,0.8972,0.8977,0.89674,0.8968,2171200000.0
2009-04-29 02:00:00,0.8968,0.89705,0.89645,0.89675,8537000010.0
2009-04-29 02:30:00,0.8967,0.89715,0.89645,0.897,5802800003.0
2009-04-29 03:00:00,0.897,0.89735,0.89655,0.8966,5662700004.0
2009-04-29 03:30:00,0.8967,0.8969,0.89645,0.89655,6316200012.0
2009-04-29 04:00:00,0.89655,0.89735,0.8965,0.8966,4069600011.0
2009-04-29 04:30:00,0.8966,0.8968,0.89606,0.89665,3997000002.0
2009-04-29 05:00:00,0.8966,0.8971,0.8959,0.8966,10845400006.0
2009-04-29 05:30:00,0.89655,0.8969,0.8962,0.8965,2664000000.0
2009-04-29 06:00:00,0.8965,0.8969,0.89615,0.89665,2717000000.0
2009-04-29 06:30:00,0.89665,0.8968,0.89595,0.8966,3118000000.0
2009-04-29 07:00:00,0.89655,0.89725,0.8964,0.89715,5395800003.0
2009-04-29 07:30:00,0.89715,0.89765,0.89655,0.8968,6083200003.0
2009-04-29 08:00:00,0.8968,0.8973,0.8965,0.897,6218799999.0
2009-04-29 08:30:00,0.897,0.89725,0.8959,0.89615,7715700001.0
2009-04-29 09:00:00,0.89615,0.8973,0.896,0.8965,7945899999.0
2009-04-29 09:30:00,0.8965,0.89735,0.8954,0.8956,6841999996.0
2009-04-29 10:00:00,0.89565,0.89625,0.8953,0.896,8520900000.0
2009-04-29 10:30:00,0.896,0.8973,0.8954,0.89685,11757400002.0
2009-04-29 11:00:00,0.89685,0.89735,0.89585,0.89605,10181800003.0
2009-04-29 11:30:00,0.8961,0.897,0.895,0.89555,8987900001.0
2009-04-29 12:00:00,0.8957,0.8971,0.8954,0.8962,8886700001.0
2009-04-29 12:30:00,0.8962,0.8973,0.8962,0.89665,9020299999.0
2009-04-29 13:00:00,0.89665,0.89705,0.89605,0.89675,7524900001.0
2009-04-29 13:30:00,0.89675,0.8987,0.89655,0.89825,8954575000.0
2009-04-29 14:00:00,0.89825,0.90005,0.8982,0.89945,9318899990.0
2009-04-29 14:30:00,0.8995,0.9003,0.8987,0.89875,11573500001.0
2009-04-29 15:00:00,0.89875,0.90045,0.89875,0.89985,10965499995.0
2009-04-29 15:30:00,0.8998,0.9006,0.89765,0.8977,11618200001.0
2009-04-29 16:00:00,0.8977,0.89805,0.8971,0.8974,9522100001.0
2009-04-29 16:30:00,0.8974,0.89845,0.89735,0.8984,10350699999.0
2009-04-29 17:00:00,0.8984,0.8995,0.89725,0.8994,8940799999.0
2009-04-29 17:30:00,0.8994,0.9018,0.89905,0.9003,9840800001.0
2009-04-29 18:00:00,0.90025,0.90115,0.89985,0.9007,8036200005.0
2009-04-29 18:30:00,0.9007,0.90095,0.9001,0.90065,8156399998.0
2009-04-29 19:00:00,0.90065,0.90155,0.90065,0.90125,4711700000.0
2009-04-29 19:30:00,0.90125,0.9018,0.90085,0.90105,3935600000.0
2009-04-29 20:00:00,0.901,0.90185,0.8988,0.89915,6156249999.0
2009-04-29 20:30:00,0.8991,0.9005,0.8989,0.8996,8831500000.0
2009-04-29 21:00:00,0.8996,0.89995,0.89825,0.8983,4602900000.0
2009-04-29 21:30:00,0.8983,0.8985,0.89665,0.8967,5757300000.0
2009-04-29 22:00:00,0.8967,0.8987,0.8967,0.89707,3019800000.0
2009-04-29 22:30:00,0.89755,0.89865,0.89755,0.89825,1971800000.0
2009-04-29 23:00:00,0.8983,0.8989,0.89702,0.89785,1478000000.0
2009-04-29 23:30:00,0.8978,0.8992,0.89765,0.8983,1815300000.0
2009-04-30 00:00:00,0.89855,0.89855,0.89755,0.898,1070200000.0
2009-04-30 00:30:00,0.898,0.8986,0.8979,0.8979,2096400000.0
2009-04-30 01:00:00,0.8979,0.8988,0.89765,0.89855,2933800001.0
2009-04-30 01:30:00,0.89845,0.89865,0.89778,0.8978,2181600000.0
2009-04-30 02:00:00,0.8978,0.8985,0.8973,0.89845,8090000000.0
2009-04-30 02:30:00,0.8986,0.8993,0.8979,0.8982,9198700000.0
2009-04-30 03:00:00,0.89815,0.8989,0.89785,0.89855,6251000001.0
2009-04-30 03:30:00,0.8985,0.899,0.8984,0.89865,6718000000.0
2009-04-30 04:00:00,0.8986,0.8988,0.8983,0.89865,4112800001.0
2009-04-30 04:30:00,0.89865,0.8995,0.89855,0.89875,4730000000.0
2009-04-30 05:00:00,0.8988,0.89915,0.8973,0.8978,5981600001.0
2009-04-30 05:30:00,0.89775,0.8986,0.8975,0.8977,5337400000.0
2009-04-30 06:00:00,0.89775,0.89825,0.89685,0.89725,6950000000.0
2009-04-30 06:30:00,0.89725,0.89735,0.89655,0.8969,3028600000.0
2009-04-30 07:00:00,0.8969,0.8975,0.8969,0.8971,3276400000.0
2009-04-30 07:30:00,0.8971,0.8975,0.89655,0.8967,7077799999.0
2009-04-30 08:00:00,0.8966,0.89895,0.8965,0.8983,10744899999.0
2009-04-30 08:30:00,0.8983,0.8998,0.89795,0.8991,10379700001.0
2009-04-30 09:00:00,0.8991,0.89915,0.8961,0.8979,12011399996.0
2009-04-30 09:30:00,0.8979,0.89805,0.895,0.8957,13665100002.0
2009-04-30 10:00:00,0.89565,0.8963,0.89445,0.8961,10253599999.0
2009-04-30 10:30:00,0.8961,0.8963,0.89485,0.8957,11471799996.0
2009-04-30 11:00:00,0.8957,0.89665,0.8951,0.8962,10124200000.0
2009-04-30 11:30:00,0.8962,0.8972,0.89485,0.89485,10909500006.0
2009-04-30 12:00:00,0.8949,0.8954,0.89405,0.89525,11582899999.0
2009-04-30 12:30:00,0.89525,0.8988,0.89505,0.8959,10183999998.0
2009-04-30 13:00:00,0.8959,0.89655,0.895,0.8964,10312799998.0
2009-04-30 13:30:00,0.8964,0.89695,0.89475,0.89635,11921400005.0
2009-04-30 14:00:00,0.8964,0.8971,0.893,0.89325,12036500003.0
2009-04-30 14:30:00,0.89325,0.89485,0.89225,0.89485,14355100011.0
2009-04-30 15:00:00,0.8948,0.89735,0.89455,0.8964,16383800001.0
2009-04-30 15:30:00,0.8964,0.8986,0.89515,0.8981,18273800000.0
2009-04-30 16:00:00,0.89805,0.89915,0.89755,0.8987,14363400003.0
2009-04-30 16:30:00,0.8987,0.89875,0.89295,0.8943,15379500006.0
2009-04-30 17:00:00,0.89415,0.8952,0.89335,0.89405,12660900002.0
2009-04-30 17:30:00,0.89405,0.89505,0.8935,0.8949,11868299994.0
2009-04-30 18:00:00,0.89485,0.89555,0.89305,0.8935,8026099999.0
2009-04-30 18:30:00,0.8935,0.89415,0.89255,0.89395,8944499999.0
2009-04-30 19:00:00,0.89405,0.8962,0.89355,0.89555,6525600000.0
2009-04-30 19:30:00,0.89555,0.8961,0.8947,0.8949,5144000001.0
2009-04-30 20:00:00,0.89495,0.8952,0.89355,0.8938,3959000000.0
2009-04-30 20:30:00,0.8938,0.89495,0.8935,0.8946,4663200001.0
2009-04-30 21:00:00,0.8946,0.8953,0.8942,0.8943,8542400000.0
2009-04-30 21:30:00,0.8943,0.8947,0.89385,0.8943,4974399999.0
2009-04-30 22:00:00,0.89425,0.89515,0.8937,0.8943,3946800000.0
2009-04-30 22:30:00,0.8943,0.89505,0.894,0.8943,1198700000.0
2009-04-30 23:00:00,0.89405,0.89455,0.89366,0.89415,1687800000.0
2009-04-30 23:30:00,0.89415,0.89475,0.89398,0.8946,1320600000.0
2009-05-01 00:00:00,0.8946,0.89485,0.89376,0.89435,1918000000.0
2009-05-01 00:30:00,0.8944,0.89475,0.89405,0.89475,1928800000.0
2009-05-01 01:00:00,0.89475,0.89525,0.8941,0.89465,2215800000.0
2009-05-01 01:30:00,0.89465,0.8949,0.89392,0.8943,2353000000.0
2009-05-01 02:00:00,0.8943,0.8952,0.89395,0.8947,3318800000.0
2009-05-01 02:30:00,0.8947,0.89725,0.89423,0.89685,4175600000.0
2009-05-01 03:00:00,0.89685,0.89715,0.89605,0.89675,3746600002.0
2009-05-01 03:30:00,0.89675,0.897,0.89625,0.89685,2886000000.0
2009-05-01 04:00:00,0.8969,0.897,0.89605,0.8964,4162000001.0
2009-05-01 04:30:00,0.89635,0.8971,0.89595,0.8969,1843800000.0
2009-05-01 05:00:00,0.89695,0.89705,0.89645,0.8968,2626200000.0
2009-05-01 05:30:00,0.89675,0.89705,0.89625,0.8967,1520400000.0
2009-05-01 06:00:00,0.8967,0.8982,0.89662,0.89785,1889600000.0
2009-05-01 06:30:00,0.8979,0.8979,0.8971,0.8976,2398200000.0
2009-05-01 07:00:00,0.8976,0.89785,0.8964,0.8973,4247600000.0
2009-05-01 07:30:00,0.89735,0.8978,0.89705,0.8972,3397800001.0
2009-05-01 08:00:00,0.89725,0.8978,0.89655,0.8975,3311000000.0
2009-05-01 08:30:00,0.89745,0.89825,0.89675,0.8972,5262499999.0
2009-05-01 09:00:00,0.89715,0.8984,0.89705,0.89775,6102100002.0
2009-05-01 09:30:00,0.8978,0.89845,0.8969,0.8983,6780200000.0
2009-05-01 10:00:00,0.8983,0.89835,0.89235,0.8931,9996999999.0
2009-05-01 10:30:00,0.8931,0.894,0.89085,0.8928,8787199997.0
2009-05-01 11:00:00,0.89275,0.89325,0.88995,0.88995,6301399998.0
2009-05-01 11:30:00,0.88995,0.8905,0.88905,0.88905,7499400003.0
2009-05-01 12:00:00,0.88905,0.89135,0.88905,0.89115,7377000000.0
2009-05-01 12:30:00,0.89115,0.8929,0.8911,0.8918,9287400000.0
2009-05-01 13:00:00,0.8918,0.8919,0.89045,0.8909,4879300000.0
2009-05-01 13:30:00,0.8909,0.8911,0.8901,0.8907,3716800000.0
2009-05-01 14:00:00,0.8907,0.8917,0.8896,0.8914,5884500000.0
2009-05-01 14:30:00,0.8915,0.89225,0.89005,0.8912,10922500003.0
2009-05-01 15:00:00,0.8912,0.8935,0.8907,0.89345,6934100000.0
2009-05-01 15:30:00,0.89345,0.8938,0.89195,0.89195,7894600005.0
2009-05-01 16:00:00,0.8921,0.89235,0.891,0.891,10891600000.0
2009-05-01 16:30:00,0.891,0.8924,0.8904,0.89185,9367400009.0
2009-05-01 17:00:00,0.8919,0.89215,0.8907,0.8908,8397400003.0
2009-05-01 17:30:00,0.89065,0.8923,0.8905,0.8916,6701200001.0
2009-05-01 18:00:00,0.8915,0.8918,0.89045,0.8909,2991800000.0
2009-05-01 18:30:00,0.891,0.89115,0.8886,0.8908,4235000000.0
2009-05-01 19:00:00,0.89075,0.8908,0.89,0.89025,3605800000.0
2009-05-01 19:30:00,0.8902,0.89025,0.8891,0.8901,3617300000.0
2009-05-01 20:00:00,0.8901,0.8905,0.8895,0.89005,4096600000.0
2009-05-01 20:30:00,0.89015,0.89055,0.8891,0.8891,4052000000.0
2009-05-01 21:00:00,0.8891,0.88995,0.889,0.8896,5381399999.0
2009-05-01 21:30:00,0.8899,0.89025,0.8893,0.8895,3359600000.0
2009-05-01 22:00:00,0.88945,0.88985,0.88905,0.8893,1742400000.0
2009-05-01 22:30:00,0.88935,0.88985,0.88895,0.88905,1576600000.0
2009-05-03 23:00:00,0.88945,0.88999,0.88817,0.88935,4798899999.0
2009-05-03 23:30:00,0.88968,0.8901,0.88804,0.88943,3000300000.0
2009-05-04 00:00:00,0.88992,0.89026,0.88803,0.88913,2814300000.0
2009-05-04 00:30:00,0.88911,0.8894,0.88824,0.88859,3287100001.0
2009-05-04 01:00:00,0.8888,0.88933,0.88827,0.88902,4327300000.0
2009-05-04 01:30:00,0.88907,0.88975,0.88871,0.88969,6473099999.0
2009-05-04 02:00:00,0.88967,0.89055,0.88892,0.8902,4105399998.0
2009-05-04 02:30:00,0.8902,0.89075,0.88995,0.88995,7089000001.0
2009-05-04 03:00:00,0.89005,0.89085,0.88995,0.89075,5419800005.0
2009-05-04 03:30:00,0.89075,0.8913,0.89055,0.89065,5061200000.0
2009-05-04 04:00:00,0.89065,0.8911,0.89045,0.89075,5347200001.0
2009-05-04 04:30:00,0.89065,0.89095,0.89035,0.8907,3661400001.0
2009-05-04 05:00:00,0.89075,0.89135,0.89035,0.89035,5012800000.0
2009-05-04 05:30:00,0.89035,0.891,0.8903,0.8905,5641599996.0
2009-05-04 06:00:00,0.8904,0.89135,0.8903,0.89085,5654000002.0
2009-05-04 06:30:00,0.89085,0.89125,0.89055,0.89055,3332200000.0
2009-05-04 07:00:00,0.89055,0.8912,0.8904,0.8908,4746600000.0
2009-05-04 07:30:00,0.8908,0.8912,0.8902,0.89115,4294399999.0
2009-05-04 08:00:00,0.89115,0.8915,0.89005,0.8908,8148399999.0
2009-05-04 08:30:00,0.89075,0.89115,0.88995,0.89025,8335000000.0
2009-05-04 09:00:00,0.89025,0.89085,0.88935,0.88955,7197200009.0
2009-05-04 09:30:00,0.88955,0.891,0.8894,0.89045,8008900002.0
2009-05-04 10:00:00,0.89045,0.8928,0.8904,0.89075,10669800006.0
2009-05-04 10:30:00,0.8907,0.8932,0.8906,0.89305,11372200003.0
2009-05-04 11:00:00,0.8931,0.89395,0.8915,0.89155,12218000001.0
2009-05-04 11:30:00,0.89155,0.89235,0.8914,0.8916,9096800006.0
2009-05-04 12:00:00,0.8916,0.89205,0.8913,0.8913,9296199998.0
2009-05-04 12:30:00,0.8913,0.89165,0.8906,0.89165,8367499988.0
2009-05-04 13:00:00,0.8921,0.8926,0.89095,0.89135,10393400005.0
2009-05-04 13:30:00,0.89135,0.89145,0.8905,0.89075,10997900012.0
2009-05-04 14:00:00,0.89075,0.8909,0.88945,0.8905,6543499999.0
2009-05-04 14:30:00,0.89055,0.89085,0.8898,0.88995,6124700002.0
2009-05-04 15:00:00,0.89,0.89035,0.8893,0.89005,10771400000.0
2009-05-04 15:30:00,0.89005,0.89065,0.8892,0.89045,8246199998.0
2009-05-04 16:00:00,0.89045,0.8914,0.88975,0.8914,9792200001.0
2009-05-04 16:30:00,0.89135,0.8917,0.89075,0.89135,7524799998.0
2009-05-04 17:00:00,0.89135,0.8921,0.8908,0.8916,10366499999.0
2009-05-04 17:30:00,0.8916,0.8923,0.8915,0.8919,10546199981.0
2009-05-04 18:00:00,0.8919,0.8944,0.89175,0.89315,8245499999.0
2009-05-04 18:30:00,0.8931,0.8934,0.89255,0.89325,6465900002.0
2009-05-04 19:00:00,0.89325,0.8937,0.8931,0.8934,3427200000.0
2009-05-04 19:30:00,0.8934,0.89435,0.8934,0.89365,5134700000.0
2009-05-04 20:00:00,0.8936,0.894,0.8935,0.8937,4458000000.0
2009-05-04 20:30:00,0.89365,0.894,0.89334,0.8937,7763300006.0
2009-05-04 21:00:00,0.8937,0.8939,0.8922,0.89275,6766000000.0
2009-05-04 21:30:00,0.8927,0.8934,0.89245,0.89315,3925800000.0
2009-05-04 22:00:00,0.89315,0.89325,0.89255,0.8929,2685200000.0
2009-05-04 22:30:00,0.8929,0.8932,0.89235,0.89255,2844200000.0
2009-05-04 23:00:00,0.8923,0.89305,0.89195,0.8921,1214200000.0
2009-05-04 23:30:00,0.8921,0.8927,0.8915,0.89215,1706600000.0
2009-05-05 00:00:00,0.8922,0.8931,0.8916,0.89275,3184200000.0
2009-05-05 00:30:00,0.8927,0.89275,0.89205,0.8926,1808000000.0
2009-05-05 01:00:00,0.89265,0.8932,0.8921,0.8925,2692400000.0
2009-05-05 01:30:00,0.8925,0.89285,0.89205,0.8923,2827800000.0
2009-05-05 02:00:00,0.8923,0.8926,0.8917,0.89215,3290600000.0
2009-05-05 02:30:00,0.8921,0.89245,0.8917,0.8919,3621600000.0
2009-05-05 03:00:00,0.8919,0.89235,0.8918,0.8922,3489600000.0
2009-05-05 03:30:00,0.8922,0.8923,0.89174,0.8922,2001800000.0
2009-05-05 04:00:00,0.8922,0.89265,0.89185,0.89215,2489400000.0
2009-05-05 04:30:00,0.89215,0.8925,0.89165,0.8917,2859600000.0
2009-05-05 05:00:00,0.89165,0.89245,0.8916,0.89195,3569300000.0
2009-05-05 05:30:00,0.89195,0.89215,0.8916,0.8918,4278900000.0
2009-05-05 06:00:00,0.8918,0.892,0.89125,0.89125,2492800000.0
2009-05-05 06:30:00,0.89125,0.89225,0.8912,0.89135,4946000002.0
2009-05-05 07:00:00,0.89135,0.89165,0.8906,0.8908,4800800005.0
2009-05-05 07:30:00,0.8908,0.89135,0.8906,0.8912,4870500000.0
2009-05-05 08:00:00,0.8912,0.89165,0.89035,0.89045,7207400000.0
2009-05-05 08:30:00,0.89045,0.89055,0.8858,0.88725,15985700030.0
2009-05-05 09:00:00,0.88725,0.88765,0.88625,0.8874,12630499993.0
2009-05-05 09:30:00,0.8874,0.8881,0.8866,0.8876,11844399996.0
2009-05-05 10:00:00,0.8876,0.8881,0.88715,0.88755,13865500010.0
2009-05-05 10:30:00,0.8875,0.8876,0.8849,0.88675,16748900003.0
2009-05-05 11:00:00,0.88675,0.88715,0.8853,0.887,11704199996.0
2009-05-05 11:30:00,0.887,0.888,0.8863,0.8869,14168000004.0
2009-05-05 12:00:00,0.8869,0.8878,0.8868,0.88745,13042599998.0
2009-05-05 12:30:00,0.88745,0.8879,0.8866,0.8879,9669299998.0
2009-05-05 13:00:00,0.888,0.888,0.8853,0.8858,10495000000.0
2009-05-05 13:30:00,0.8858,0.8866,0.885,0.88655,7716800001.0
2009-05-05 14:00:00,0.88655,0.8869,0.88565,0.8857,11647900011.0
2009-05-05 14:30:00,0.8857,0.8867,0.88545,0.8861,16087200009.0
2009-05-05 15:00:00,0.8862,0.88675,0.88585,0.8865,10433400002.0
2009-05-05 15:30:00,0.88645,0.888,0.8863,0.88715,12674000010.0
2009-05-05 16:00:00,0.88725,0.8877,0.88645,0.88745,16642800000.0
2009-05-05 16:30:00,0.88745,0.88775,0.88545,0.88555,12792700000.0
2009-05-05 17:00:00,0.8855,0.8862,0.88495,0.886,12803700007.0
2009-05-05 17:30:00,0.886,0.8863,0.8856,0.88585,10536100000.0
2009-05-05 18:00:00,0.88585,0.88605,0.884,0.8847,10040800002.0
2009-05-05 18:30:00,0.8847,0.8847,0.88365,0.88365,5808300002.0
2009-05-05 19:00:00,0.8837,0.88405,0.883,0.884,6802400000.0
2009-05-05 19:30:00,0.8839,0.88435,0.8838,0.8842,5567000008.0
2009-05-05 20:00:00,0.8842,0.88435,0.88305,0.8841,5669400001.0
2009-05-05 20:30:00,0.88415,0.88415,0.88265,0.88335,6535200000.0
2009-05-05 21:00:00,0.88335,0.88385,0.8832,0.88325,4067400000.0
2009-05-05 21:30:00,0.88325,0.88395,0.8829,0.8833,5354800000.0
2009-05-05 22:00:00,0.88325,0.8839,0.883,0.8836,3325200000.0
2009-05-05 22:30:00,0.8836,0.8843,0.8831,0.88335,3045200000.0
2009-05-05 23:00:00,0.8832,0.8838,0.88258,0.88335,1904400000.0
2009-05-05 23:30:00,0.88335,0.88395,0.8831,0.8835,1390200000.0
2009-05-06 00:00:00,0.88355,0.88365,0.8828,0.88335,1549400000.0
2009-05-06 00:30:00,0.8834,0.8836,0.88288,0.88325,1019800000.0
2009-05-06 01:00:00,0.88325,0.8837,0.8828,0.88345,2408000000.0
2009-05-06 01:30:00,0.8835,0.8841,0.883,0.8837,3965600000.0
2009-05-06 02:00:00,0.8837,0.88415,0.8836,0.8841,2952600000.0
2009-05-06 02:30:00,0.88384,0.8844,0.88353,0.8842,2440500000.0
2009-05-06 03:00:00,0.88425,0.8846,0.8839,0.884,7169000005.0
2009-05-06 03:30:00,0.884,0.8845,0.88295,0.88335,8080600002.0
2009-05-06 04:00:00,0.88335,0.88355,0.883,0.8832,6362700001.0
2009-05-06 04:30:00,0.88335,0.88395,0.88305,0.8836,4100400001.0
2009-05-06 05:00:00,0.8836,0.8844,0.8835,0.8841,3260799998.0
2009-05-06 05:30:00,0.8841,0.8848,0.88365,0.88395,3755400000.0
2009-05-06 06:00:00,0.88395,0.88435,0.8832,0.8836,2950400000.0
2009-05-06 06:30:00,0.88355,0.88355,0.88295,0.88325,4026199998.0
2009-05-06 07:00:00,0.88325,0.8835,0.88265,0.88275,4304900000.0
2009-05-06 07:30:00,0.88275,0.8835,0.88255,0.88325,4714699999.0
2009-05-06 08:00:00,0.88325,0.8841,0.88315,0.8837,9107400008.0
2009-05-06 08:30:00,0.8837,0.8849,0.88365,0.88465,7901599996.0
2009-05-06 09:00:00,0.88465,0.8854,0.88455,0.8849,7470999994.0
2009-05-06 09:30:00,0.8849,0.88505,0.8836,0.88435,10053099996.0
2009-05-06 10:00:00,0.88435,0.88485,0.88185,0.882,7305600003.0
2009-05-06 10:30:00,0.8819,0.88275,0.8806,0.88225,10409400006.0
2009-05-06 11:00:00,0.88225,0.88365,0.88215,0.88305,11951500007.0
2009-05-06 11:30:00,0.88305,0.88385,0.882,0.88285,7889200002.0
2009-05-06 12:00:00,0.8829,0.8837,0.8824,0.88245,4929800001.0
2009-05-06 12:30:00,0.88245,0.8826,0.8816,0.88225,6292499999.0
2009-05-06 13:00:00,0.88225,0.88395,0.882,0.88385,9255100009.0
2009-05-06 13:30:00,0.88385,0.88715,0.8838,0.88665,17686400002.0
2009-05-06 14:00:00,0.88665,0.8875,0.8857,0.887,11126199999.0
2009-05-06 14:30:00,0.887,0.88755,0.88625,0.88665,10447700002.0
2009-05-06 15:00:00,0.8866,0.8876,0.8855,0.8855,13691599984.0
2009-05-06 15:30:00,0.8855,0.88575,0.883,0.8837,12718300004.0
2009-05-06 16:00:00,0.8837,0.88475,0.88215,0.8836,11537000001.0
2009-05-06 16:30:00,0.8836,0.88395,0.8832,0.8837,14122200007.0
2009-05-06 17:00:00,0.8837,0.88405,0.883,0.8839,11552000001.0
2009-05-06 17:30:00,0.88385,0.8843,0.8832,0.8837,12021000003.0
2009-05-06 18:00:00,0.8838,0.88385,0.88205,0.8824,6930500001.0
2009-05-06 18:30:00,0.88245,0.88275,0.8821,0.8823,4271400000.0
2009-05-06 19:00:00,0.8823,0.88295,0.88135,0.8818,5150100001.0
2009-05-06 19:30:00,0.88175,0.8822,0.8806,0.8822,5058800000.0
2009-05-06 20:00:00,0.8822,0.88225,0.88035,0.8813,3540200000.0
2009-05-06 20:30:00,0.8814,0.88235,0.88105,0.8822,5390200000.0
2009-05-06 21:00:00,0.8822,0.8822,0.8805,0.88075,3697100000.0
2009-05-06 21:30:00,0.8807,0.8812,0.88045,0.88055,3078800000.0
2009-05-06 22:00:00,0.88055,0.8811,0.8803,0.8809,1908199999.0
2009-05-06 22:30:00,0.88095,0.8812,0.8806,0.88085,1270400000.0
2009-05-06 23:00:00,0.88085,0.88105,0.8803,0.88055,1053000000.0
2009-05-06 23:30:00,0.88055,0.88085,0.87995,0.8804,1370900001.0
2009-05-07 00:00:00,0.88045,0.8805,0.879,0.87905,2961400002.0
2009-05-07 00:30:00,0.8791,0.8791,0.8774,0.8785,4316300000.0
2009-05-07 01:00:00,0.8785,0.87905,0.87825,0.87825,3482400004.0
2009-05-07 01:30:00,0.87825,0.8791,0.87815,0.87875,3024400000.0
2009-05-07 02:00:00,0.87875,0.8792,0.87835,0.87905,3252000000.0
2009-05-07 02:30:00,0.87905,0.87945,0.8786,0.8789,5040600000.0
2009-05-07 03:00:00,0.87895,0.8795,0.87865,0.87925,4158600000.0
2009-05-07 03:30:00,0.87925,0.8795,0.87865,0.879,5026500000.0
2009-05-07 04:00:00,0.879,0.87925,0.8785,0.8786,4293300001.0
2009-05-07 04:30:00,0.8786,0.8792,0.8784,0.87875,3585799995.0
2009-05-07 05:00:00,0.87875,0.87925,0.8784,0.8785,3006600000.0
2009-05-07 05:30:00,0.8785,0.879,0.87835,0.8789,2846600000.0
2009-05-07 06:00:00,0.87895,0.8792,0.87835,0.87875,3599400000.0
2009-05-07 06:30:00,0.87875,0.87915,0.87845,0.87915,3543000000.0
2009-05-07 07:00:00,0.87915,0.8792,0.8784,0.87845,4274000000.0
2009-05-07 07:30:00,0.87845,0.8791,0.8783,0.8787,6987400017.0
2009-05-07 08:00:00,0.87845,0.8789,0.87635,0.87715,7436300001.0
2009-05-07 08:30:00,0.87715,0.87825,0.8764,0.8778,8039300001.0
2009-05-07 09:00:00,0.87775,0.88015,0.87755,0.8793,10322900001.0
2009-05-07 09:30:00,0.8793,0.8796,0.878,0.87815,9514399999.0
2009-05-07 10:00:00,0.87815,0.87945,0.8779,0.87945,8650100004.0
2009-05-07 10:30:00,0.8795,0.88015,0.87815,0.87925,9592099999.0
2009-05-07 11:00:00,0.87925,0.8814,0.87905,0.8797,12635400010.0
2009-05-07 11:30:00,0.8797,0.8805,0.87885,0.87895,11628000000.0
2009-05-07 12:00:00,0.87895,0.8794,0.87785,0.87895,6508000001.0
2009-05-07 12:30:00,0.87895,0.87975,0.87845,0.87935,8170000001.0
2009-05-07 13:00:00,0.87935,0.88535,0.87875,0.8829,11891500002.0
2009-05-07 13:30:00,0.88285,0.88535,0.8821,0.88435,10144100003.0
2009-05-07 14:00:00,0.8844,0.8864,0.8843,0.8856,9970900003.0
2009-05-07 14:30:00,0.88555,0.88995,0.8798,0.8894,13267651462.0
2009-05-07 15:00:00,0.88945,0.8926,0.8891,0.8916,11570300005.0
2009-05-07 15:30:00,0.89165,0.89335,0.8906,0.891,10813399994.0
2009-05-07 16:00:00,0.891,0.8915,0.8894,0.89,9318100001.0
2009-05-07 16:30:00,0.89,0.8922,0.8897,0.89155,7463800000.0
2009-05-07 17:00:00,0.89155,0.89295,0.8911,0.89215,9268199998.0
2009-05-07 17:30:00,0.8922,0.893,0.89195,0.8928,7690600000.0
2009-05-07 18:00:00,0.8928,0.89315,0.89225,0.8924,5322600000.0
2009-05-07 18:30:00,0.8924,0.89275,0.8921,0.8927,3320100001.0
2009-05-07 19:00:00,0.89275,0.8928,0.89185,0.89225,3770699999.0
2009-05-07 19:30:00,0.89225,0.8926,0.89165,0.89215,5866900000.0
2009-05-07 20:00:00,0.89215,0.89345,0.8918,0.893,5511900000.0
2009-05-07 20:30:00,0.8929,0.893,0.8907,0.8916,5012999999.0
2009-05-07 21:00:00,0.8916,0.89245,0.8916,0.89185,4544075874.0
2009-05-07 21:30:00,0.89185,0.89215,0.891,0.89155,4275600000.0
2009-05-07 22:00:00,0.89155,0.89195,0.891,0.8918,1602799996.0
2009-05-07 22:30:00,0.89185,0.89195,0.89125,0.89135,1425199999.0
2009-05-07 23:00:00,0.89135,0.8916,0.8893,0.8906,1535300000.0
2009-05-07 23:30:00,0.8905,0.89135,0.89035,0.89035,1664200000.0
2009-05-08 00:00:00,0.89035,0.8913,0.8903,0.8908,1500000000.0
2009-05-08 00:30:00,0.89075,0.8914,0.89035,0.89085,2357800000.0
2009-05-08 01:00:00,0.89085,0.89115,0.89039,0.8906,1878300000.0
2009-05-08 01:30:00,0.89065,0.89125,0.89011,0.89065,2440000000.0
2009-05-08 02:00:00,0.89065,0.891,0.8902,0.8909,4316600000.0
2009-05-08 02:30:00,0.8909,0.8912,0.89025,0.89035,4563400001.0
2009-05-08 03:00:00,0.89035,0.89095,0.89025,0.89085,4100000000.0
2009-05-08 03:30:00,0.89085,0.89105,0.89045,0.89065,3086200000.0
2009-05-08 04:00:00,0.89065,0.892,0.89045,0.89165,5373200000.0
2009-05-08 04:30:00,0.89165,0.89215,0.89145,0.89185,2830600003.0
2009-05-08 05:00:00,0.89185,0.8922,0.8917,0.89175,1941200002.0
2009-05-08 05:30:00,0.89175,0.8919,0.891,0.89115,2067400001.0
2009-05-08 06:00:00,0.8911,0.89135,0.89066,0.89095,1704799999.0
2009-05-08 06:30:00,0.89095,0.89165,0.8907,0.8915,4586200000.0
2009-05-08 07:00:00,0.8915,0.8922,0.8911,0.89155,4075400000.0
2009-05-08 07:30:00,0.89155,0.89265,0.89125,0.8924,4817799999.0
2009-05-08 08:00:00,0.8924,0.8932,0.8915,0.8919,5597999993.0
2009-05-08 08:30:00,0.8919,0.89225,0.89095,0.8916,6710600001.0
2009-05-08 09:00:00,0.8916,0.8929,0.8908,0.8923,11726300001.0
2009-05-08 09:30:00,0.8923,0.89285,0.8914,0.89145,7811700001.0
2009-05-08 10:00:00,0.8916,0.8931,0.8907,0.89155,11100799997.0
2009-05-08 10:30:00,0.89155,0.8929,0.8913,0.89235,6910399999.0
2009-05-08 11:00:00,0.89235,0.89255,0.8908,0.891,6110400003.0
2009-05-08 11:30:00,0.89105,0.89145,0.89055,0.89115,6911599999.0
2009-05-08 12:00:00,0.8912,0.89145,0.89045,0.8912,7887000000.0
2009-05-08 12:30:00,0.8912,0.8913,0.8905,0.8907,9842200002.0
2009-05-08 13:00:00,0.8907,0.89125,0.8905,0.8912,10102800003.0
2009-05-08 13:30:00,0.8912,0.8914,0.8902,0.89025,6626800002.0
2009-05-08 14:00:00,0.8903,0.8918,0.8902,0.89085,12226500001.0
2009-05-08 14:30:00,0.89085,0.89415,0.8907,0.894,14343999999.0
2009-05-08 15:00:00,0.89385,0.89705,0.89345,0.8962,10957500000.0
2009-05-08 15:30:00,0.8962,0.8971,0.8959,0.89605,12690500005.0
2009-05-08 16:00:00,0.89615,0.8962,0.8944,0.8949,8122400003.0
2009-05-08 16:30:00,0.8949,0.8956,0.8943,0.8951,9225400001.0
2009-05-08 17:00:00,0.8951,0.89585,0.89385,0.89465,8372800002.0
2009-05-08 17:30:00,0.89465,0.8953,0.8933,0.8942,5621500001.0
2009-05-08 18:00:00,0.8942,0.89625,0.89355,0.8958,5876600000.0
2009-05-08 18:30:00,0.8958,0.8974,0.89575,0.8963,7058000000.0
2009-05-08 19:00:00,0.8962,0.8967,0.89505,0.8952,5192999999.0
2009-05-08 19:30:00,0.89515,0.89645,0.8951,0.89575,5715400000.0
2009-05-08 20:00:00,0.89575,0.8963,0.8951,0.89515,4453400000.0
2009-05-08 20:30:00,0.89515,0.897,0.89485,0.8951,6326600000.0
2009-05-08 21:00:00,0.8951,0.8952,0.8945,0.8946,4270199998.0
2009-05-08 21:30:00,0.89455,0.89485,0.8939,0.89425,3285300000.0
2009-05-08 22:00:00,0.89425,0.8951,0.8936,0.8949,1817100000.0
2009-05-08 22:30:00,0.89495,0.8958,0.89465,0.8953,1996100000.0
2009-05-10 23:00:00,0.89596,0.89596,0.8949,0.89565,817400000.0
2009-05-10 23:30:00,0.89565,0.8964,0.89495,0.8963,679200000.0
2009-05-11 00:00:00,0.89635,0.8967,0.8954,0.8956,2710400000.0
2009-05-11 00:30:00,0.89555,0.8962,0.8954,0.8959,1459000000.0
2009-05-11 01:00:00,0.8959,0.89635,0.89545,0.8959,2116800000.0
2009-05-11 01:30:00,0.8959,0.8963,0.8952,0.89585,2430800000.0
2009-05-11 02:00:00,0.8958,0.8963,0.8952,0.896,2905400000.0
2009-05-11 02:30:00,0.896,0.89685,0.8957,0.89585,2452800000.0
2009-05-11 03:00:00,0.89585,0.89595,0.895,0.8955,3030600000.0
2009-05-11 03:30:00,0.8955,0.8957,0.8946,0.89485,3652400002.0
2009-05-11 04:00:00,0.8949,0.8958,0.89475,0.8951,3207800000.0
2009-05-11 04:30:00,0.8951,0.89635,0.8949,0.89605,2211200000.0
2009-05-11 05:00:00,0.89605,0.89731,0.8958,0.89685,3270600000.0
2009-05-11 05:30:00,0.89691,0.89746,0.89678,0.89703,1764400002.0
2009-05-11 06:00:00,0.89697,0.8975,0.8964,0.89684,3757000002.0
2009-05-11 06:30:00,0.8968,0.89719,0.89611,0.89648,4399000001.0
2009-05-11 07:00:00,0.89657,0.89664,0.89554,0.89631,5989599998.0
2009-05-11 07:30:00,0.89631,0.89682,0.89608,0.89657,4153200003.0
2009-05-11 08:00:00,0.89659,0.89718,0.89566,0.89598,4856200003.0
2009-05-11 08:30:00,0.89594,0.89694,0.89559,0.89637,4539800003.0
2009-05-11 09:00:00,0.89631,0.89675,0.89564,0.89568,9820200003.0
2009-05-11 09:30:00,0.89574,0.8969,0.89535,0.89655,10246699999.0
2009-05-11 10:00:00,0.89655,0.89695,0.89585,0.8966,8410800002.0
2009-05-11 10:30:00,0.8966,0.8994,0.89655,0.8988,15934500002.0
2009-05-11 11:00:00,0.8988,0.8999,0.8987,0.89895,13960299999.0
2009-05-11 11:30:00,0.89895,0.9002,0.8986,0.9,11015200003.0
2009-05-11 12:00:00,0.90005,0.9001,0.8985,0.899,9284100000.0
2009-05-11 12:30:00,0.899,0.89985,0.89895,0.8994,9720200001.0
2009-05-11 13:00:00,0.8994,0.8996,0.89695,0.8975,13826600002.0
2009-05-11 13:30:00,0.8975,0.89915,0.89745,0.899,12932099997.0
2009-05-11 14:00:00,0.899,0.89925,0.89795,0.89805,13520800013.0
2009-05-11 14:30:00,0.89805,0.8998,0.8978,0.89975,11110399998.0
2009-05-11 15:00:00,0.89975,0.9002,0.89925,0.8998,10846700002.0
2009-05-11 15:30:00,0.8998,0.9,0.89895,0.89965,16231600018.0
2009-05-11 16:00:00,0.8997,0.90295,0.89955,0.9024,17561600007.0
2009-05-11 16:30:00,0.9024,0.90365,0.9013,0.90135,19465999989.0
2009-05-11 17:00:00,0.90145,0.90205,0.89995,0.90025,18965500018.0
2009-05-11 17:30:00,0.90025,0.9006,0.89915,0.89925,13916199998.0
2009-05-11 18:00:00,0.8992,0.8994,0.8974,0.89745,10981199978.0
2009-05-11 18:30:00,0.89755,0.8984,0.89715,0.8983,8213599997.0
2009-05-11 19:00:00,0.89825,0.89835,0.8969,0.89715,6947400004.0
2009-05-11 19:30:00,0.8971,0.89735,0.89635,0.8973,5338199998.0
2009-05-11 20:00:00,0.89725,0.8987,0.89665,0.89795,8445999999.0
2009-05-11 20:30:00,0.89795,0.8991,0.89765,0.8984,7283000001.0
2009-05-11 21:00:00,0.89845,0.89885,0.89835,0.8986,4125800000.0
2009-05-11 21:30:00,0.8986,0.89905,0.8979,0.89795,4670600003.0
2009-05-11 22:00:00,0.8979,0.8984,0.89765,0.8982,2942799998.0
2009-05-11 22:30:00,0.8982,0.89865,0.89785,0.8983,1089900001.0
2009-05-11 23:00:00,0.8983,0.8983,0.89765,0.898,490600000.0
2009-05-11 23:30:00,0.89825,0.8987,0.89765,0.8982,1705000001.0
2009-05-12 00:00:00,0.8982,0.89875,0.89775,0.89825,1153000000.0
2009-05-12 00:30:00,0.89825,0.8985,0.89745,0.8975,1732200000.0
2009-05-12 01:00:00,0.89755,0.89815,0.89735,0.89775,2007400000.0
2009-05-12 01:30:00,0.89775,0.8984,0.89755,0.8981,2107400000.0
2009-05-12 02:00:00,0.8981,0.8984,0.8976,0.898,3851200000.0
2009-05-12 02:30:00,0.898,0.89835,0.8974,0.8975,3098200000.0
2009-05-12 03:00:00,0.89755,0.8984,0.89725,0.8983,3154300000.0
2009-05-12 03:30:00,0.8983,0.8998,0.8981,0.8996,4907400000.0
2009-05-12 04:00:00,0.8996,0.8999,0.89925,0.8996,3695399999.0
2009-05-12 04:30:00,0.8996,0.9004,0.89925,0.90005,2695200000.0
2009-05-12 05:00:00,0.90005,0.9001,0.89905,0.89975,2847900000.0
2009-05-12 05:30:00,0.89975,0.90015,0.8993,0.8996,1630000000.0
2009-05-12 06:00:00,0.8996,0.90015,0.89935,0.8997,2651800000.0
2009-05-12 06:30:00,0.8997,0.9001,0.8992,0.8996,1712400000.0
2009-05-12 07:00:00,0.8996,0.9,0.89905,0.89985,3019800000.0
2009-05-12 07:30:00,0.8998,0.9002,0.899,0.8995,4861400004.0
2009-05-12 08:00:00,0.8995,0.9016,0.89935,0.90125,5312800002.0
2009-05-12 08:30:00,0.9013,0.9014,0.89945,0.8996,9271399998.0
2009-05-12 09:00:00,0.8997,0.8997,0.89815,0.8985,16910000025.0
2009-05-12 09:30:00,0.8985,0.89865,0.89725,0.89795,16549499986.0
2009-05-12 10:00:00,0.89795,0.89895,0.89685,0.8974,19227999971.0
2009-05-12 10:30:00,0.8974,0.8974,0.8941,0.89495,15985299986.0
2009-05-12 11:00:00,0.89495,0.89525,0.89325,0.89445,17424799996.0
2009-05-12 11:30:00,0.89445,0.89515,0.89285,0.8933,14938599999.0
2009-05-12 12:00:00,0.8933,0.8941,0.89285,0.89335,13794199998.0
2009-05-12 12:30:00,0.89335,0.8936,0.8923,0.89245,8650400000.0
2009-05-12 13:00:00,0.89245,0.8946,0.8917,0.89415,9418600004.0
2009-05-12 13:30:00,0.89405,0.89435,0.8922,0.89315,12777400001.0
2009-05-12 14:00:00,0.89315,0.89335,0.8924,0.8928,12198800006.0
2009-05-12 14:30:00,0.8928,0.89395,0.89225,0.89395,12700200000.0
2009-05-12 15:00:00,0.894,0.89405,0.89135,0.89335,13469200004.0
2009-05-12 15:30:00,0.89335,0.8948,0.89315,0.8946,12931000001.0
2009-05-12 16:00:00,0.89465,0.8956,0.89395,0.89525,13586999997.0
2009-05-12 16:30:00,0.89525,0.8953,0.8936,0.8936,17785600006.0
2009-05-12 17:00:00,0.89365,0.89545,0.8936,0.89385,21643900000.0
2009-05-12 17:30:00,0.89385,0.89535,0.8936,0.89475,12676099994.0
2009-05-12 18:00:00,0.89475,0.89505,0.8933,0.89395,7714799994.0
2009-05-12 18:30:00,0.89395,0.8942,0.89235,0.89325,8230900003.0
2009-05-12 19:00:00,0.89325,0.8937,0.8926,0.8928,4590400000.0
2009-05-12 19:30:00,0.8928,0.8933,0.8925,0.89315,5739000008.0
2009-05-12 20:00:00,0.89315,0.89395,0.8927,0.8935,3812200000.0
2009-05-12 20:30:00,0.89355,0.89415,0.8925,0.89315,6232800002.0
2009-05-12 21:00:00,0.89305,0.8936,0.89305,0.8932,5244200007.0
2009-05-12 21:30:00,0.8932,0.89365,0.89295,0.8933,3222000004.0
2009-05-12 22:00:00,0.8933,0.89355,0.8931,0.89335,975400000.0
2009-05-12 22:30:00,0.8934,0.89375,0.89282,0.8935,1313000000.0
2009-05-12 23:00:00,0.89355,0.8938,0.89291,0.8932,841000000.0
2009-05-12 23:30:00,0.89325,0.89505,0.89302,0.8934,903700000.0
2009-05-13 00:00:00,0.8934,0.8937,0.89295,0.8935,1129400000.0
2009-05-13 00:30:00,0.8935,0.89375,0.89305,0.89345,1424200000.0
2009-05-13 01:00:00,0.89355,0.8941,0.8929,0.8938,3792100000.0
2009-05-13 01:30:00,0.8938,0.89445,0.89355,0.89425,4025800003.0
2009-05-13 02:00:00,0.8943,0.89555,0.8942,0.89535,4814600000.0
2009-05-13 02:30:00,0.8954,0.89575,0.8945,0.89475,4183200000.0
2009-05-13 03:00:00,0.8948,0.895,0.894,0.89455,4375800001.0
2009-05-13 03:30:00,0.89455,0.895,0.89415,0.89475,3766800001.0
2009-05-13 04:00:00,0.8947,0.89485,0.894,0.89435,4119800000.0
2009-05-13 04:30:00,0.89435,0.89455,0.89395,0.89455,2280000000.0
2009-05-13 05:00:00,0.89445,0.89475,0.89385,0.89435,3061400000.0
2009-05-13 05:30:00,0.89435,0.8947,0.89395,0.894,2153000000.0
2009-05-13 06:00:00,0.894,0.8942,0.89325,0.8935,3821000000.0
2009-05-13 06:30:00,0.8936,0.89415,0.89295,0.89325,2772800000.0
2009-05-13 07:00:00,0.89325,0.89425,0.8932,0.89355,3558200000.0
2009-05-13 07:30:00,0.8936,0.89495,0.89355,0.89485,4669200000.0
2009-05-13 08:00:00,0.8948,0.89495,0.8939,0.89475,5801000000.0
2009-05-13 08:30:00,0.89475,0.89625,0.8946,0.8955,8189700001.0
2009-05-13 09:00:00,0.8955,0.8977,0.8954,0.897,11431399996.0
2009-05-13 09:30:00,0.897,0.8976,0.89625,0.89755,9310199998.0
2009-05-13 10:00:00,0.89745,0.89745,0.89535,0.8965,11435000002.0
2009-05-13 10:30:00,0.8965,0.89685,0.89345,0.89365,12471399996.0
2009-05-13 11:00:00,0.89365,0.89435,0.8932,0.8937,9604300007.0
2009-05-13 11:30:00,0.8937,0.902,0.89315,0.9003,11010400000.0
2009-05-13 12:00:00,0.90025,0.90075,0.8983,0.89935,12908300004.0
2009-05-13 12:30:00,0.89935,0.90065,0.8984,0.90015,15351399991.0
2009-05-13 13:00:00,0.90025,0.90075,0.89915,0.90055,15230400005.0
2009-05-13 13:30:00,0.90045,0.90105,0.89925,0.89945,16637599999.0
2009-05-13 14:00:00,0.8994,0.9002,0.8986,0.8992,17197800006.0
2009-05-13 14:30:00,0.8993,0.90005,0.8985,0.89965,11568099997.0
2009-05-13 15:00:00,0.8996,0.9005,0.899,0.89925,8217600000.0
2009-05-13 15:30:00,0.89925,0.9,0.89805,0.89855,8768300000.0
2009-05-13 16:00:00,0.8986,0.89865,0.897,0.8972,9060199999.0
2009-05-13 16:30:00,0.8972,0.8978,0.89705,0.89735,7628599999.0
2009-05-13 17:00:00,0.89735,0.8979,0.89695,0.8976,7890099998.0
2009-05-13 17:30:00,0.8976,0.8985,0.8972,0.8976,8393200004.0
2009-05-13 18:00:00,0.8976,0.89825,0.8969,0.8976,5299800000.0
2009-05-13 18:30:00,0.8976,0.898,0.89695,0.8978,5650600000.0
2009-05-13 19:00:00,0.8978,0.89795,0.89635,0.8966,5261000000.0
2009-05-13 19:30:00,0.8965,0.89745,0.89615,0.89705,6768200000.0
2009-05-13 20:00:00,0.89705,0.89755,0.8967,0.8968,4916000000.0
2009-05-13 20:30:00,0.8968,0.8982,0.8965,0.8971,4430600000.0
2009-05-13 21:00:00,0.89705,0.8976,0.8964,0.8968,6043999998.0
2009-05-13 21:30:00,0.8967,0.89725,0.89655,0.89715,4520000000.0
2009-05-13 22:00:00,0.8971,0.89745,0.8966,0.89715,1555900000.0
2009-05-13 22:30:00,0.89715,0.8975,0.8967,0.89705,1267399999.0
2009-05-13 23:00:00,0.89705,0.89745,0.8967,0.8971,805300000.0
2009-05-13 23:30:00,0.89715,0.89725,0.8965,0.89675,905600000.0
2009-05-14 00:00:00,0.89675,0.8973,0.8963,0.897,1741000000.0
2009-05-14 00:30:00,0.897,0.89705,0.89625,0.8968,2166000000.0
2009-05-14 01:00:00,0.8968,0.89715,0.89625,0.89655,2174600000.0
2009-05-14 01:30:00,0.8968,0.89715,0.8957,0.89625,5301200000.0
2009-05-14 02:00:00,0.89625,0.897,0.8953,0.8963,5479300000.0
2009-05-14 02:30:00,0.89635,0.89665,0.8959,0.896,4539200003.0
2009-05-14 03:00:00,0.896,0.89675,0.8956,0.8965,4678300000.0
2009-05-14 03:30:00,0.8965,0.89695,0.8961,0.8967,3656800000.0
2009-05-14 04:00:00,0.8967,0.8969,0.89615,0.89675,3078800000.0
2009-05-14 04:30:00,0.89675,0.89745,0.8965,0.8969,3763200000.0
2009-05-14 05:00:00,0.89675,0.89725,0.8962,0.8966,2660600000.0
2009-05-14 05:30:00,0.8966,0.89675,0.89595,0.89615,2262800000.0
2009-05-14 06:00:00,0.8962,0.8966,0.89565,0.89585,3319000000.0
2009-05-14 06:30:00,0.89585,0.89625,0.8955,0.8962,3090200000.0
2009-05-14 07:00:00,0.89625,0.89665,0.896,0.89645,2887800000.0
2009-05-14 07:30:00,0.89645,0.8967,0.8959,0.8963,4666800000.0
2009-05-14 08:00:00,0.8963,0.89695,0.8956,0.89575,4965100000.0
2009-05-14 08:30:00,0.89575,0.8965,0.8947,0.8961,8440800002.0
2009-05-14 09:00:00,0.8961,0.8977,0.8952,0.8967,11265400000.0
2009-05-14 09:30:00,0.89675,0.8977,0.8965,0.897,13612400001.0
2009-05-14 10:00:00,0.897,0.89875,0.89645,0.8983,13406600000.0
2009-05-14 10:30:00,0.8983,0.8992,0.89805,0.8985,13030300003.0
2009-05-14 11:00:00,0.89855,0.899,0.8981,0.8984,9209800001.0
2009-05-14 11:30:00,0.8984,0.8991,0.8966,0.8971,9032499998.0
2009-05-14 12:00:00,0.8972,0.8984,0.89655,0.8982,9940000008.0
2009-05-14 12:30:00,0.8982,0.9003,0.898,0.8998,12923300002.0
2009-05-14 13:00:00,0.8998,0.9006,0.8987,0.89875,9583700001.0
2009-05-14 13:30:00,0.89875,0.8991,0.89705,0.89785,12569800003.0
2009-05-14 14:00:00,0.8979,0.89885,0.8972,0.8981,11376600000.0
2009-05-14 14:30:00,0.89805,0.8989,0.89745,0.89855,11338800000.0
2009-05-14 15:00:00,0.89855,0.8988,0.89715,0.89745,10861000004.0
2009-05-14 15:30:00,0.89745,0.89835,0.8965,0.89815,12954100002.0
2009-05-14 16:00:00,0.89815,0.89815,0.8968,0.8972,10783300001.0
2009-05-14 16:30:00,0.89715,0.89775,0.8965,0.89735,10719299999.0
2009-05-14 17:00:00,0.89735,0.8975,0.89505,0.8963,9543900001.0
2009-05-14 17:30:00,0.89635,0.8968,0.89525,0.8956,6319799999.0
2009-05-14 18:00:00,0.8956,0.89645,0.8954,0.8963,5491400003.0
2009-05-14 18:30:00,0.8963,0.8966,0.89585,0.8961,4023000000.0
2009-05-14 19:00:00,0.89615,0.8964,0.8958,0.8962,3754899997.0
2009-05-14 19:30:00,0.89625,0.8963,0.89575,0.89595,2571600003.0
2009-05-14 20:00:00,0.896,0.89625,0.8957,0.89575,2392500000.0
2009-05-14 20:30:00,0.8958,0.8963,0.89555,0.8961,4399900001.0
2009-05-14 21:00:00,0.89605,0.8964,0.89555,0.89585,3049700000.0
2009-05-14 21:30:00,0.89585,0.89615,0.89555,0.89555,3777100000.0
2009-05-14 22:00:00,0.8955,0.8961,0.89539,0.89595,1238800002.0
2009-05-14 22:30:00,0.8959,0.8961,0.895,0.895,1213200000.0
2009-05-14 23:00:00,0.895,0.8958,0.89491,0.8956,782600000.0
2009-05-14 23:30:00,0.8956,0.89615,0.89548,0.89595,1065200000.0
2009-05-15 00:00:00,0.8959,0.8959,0.89495,0.89535,1822800000.0
2009-05-15 00:30:00,0.8954,0.8958,0.89467,0.8951,1798399998.0
2009-05-15 01:00:00,0.8951,0.8958,0.89475,0.8948,1386500000.0
2009-05-15 01:30:00,0.89475,0.89545,0.8947,0.8951,1755600000.0
2009-05-15 02:00:00,0.89515,0.8956,0.89472,0.89545,2646200000.0
2009-05-15 02:30:00,0.8955,0.8958,0.89485,0.89505,2124400000.0
2009-05-15 03:00:00,0.89505,0.8955,0.8947,0.8949,3078800000.0
2009-05-15 03:30:00,0.8949,0.8955,0.89485,0.8953,2451200000.0
2009-05-15 04:00:00,0.8953,0.8956,0.8949,0.8953,1358600001.0
2009-05-15 04:30:00,0.8953,0.8955,0.89495,0.8953,1275600000.0
2009-05-15 05:00:00,0.8953,0.8954,0.89478,0.8953,1724400000.0
2009-05-15 05:30:00,0.8953,0.89535,0.89475,0.89515,1960200000.0
2009-05-15 06:00:00,0.89515,0.8957,0.895,0.8954,2450800000.0
2009-05-15 06:30:00,0.8954,0.89565,0.8952,0.8955,2142400000.0
2009-05-15 07:00:00,0.8954,0.89565,0.89495,0.8952,2094800000.0
2009-05-15 07:30:00,0.8952,0.89555,0.89475,0.89495,3052600000.0
2009-05-15 08:00:00,0.89495,0.89495,0.89265,0.89375,5282100000.0
2009-05-15 08:30:00,0.89375,0.89515,0.8935,0.89455,6912000000.0
2009-05-15 09:00:00,0.89455,0.89465,0.8926,0.8936,7498000000.0
2009-05-15 09:30:00,0.8936,0.8939,0.8926,0.89315,7151199999.0
2009-05-15 10:00:00,0.8931,0.8935,0.89185,0.89305,9541500001.0
2009-05-15 10:30:00,0.89305,0.8937,0.8928,0.89305,9132599999.0
2009-05-15 11:00:00,0.89305,0.895,0.89305,0.8943,7526000000.0
2009-05-15 11:30:00,0.8943,0.89485,0.8934,0.8941,9456300000.0
2009-05-15 12:00:00,0.8941,0.8953,0.89365,0.8951,9749799990.0
2009-05-15 12:30:00,0.8951,0.8952,0.89285,0.8931,7833999994.0
2009-05-15 13:00:00,0.89325,0.8941,0.8925,0.89275,7461199999.0
2009-05-15 13:30:00,0.89275,0.89295,0.8899,0.89005,9823400001.0
2009-05-15 14:00:00,0.8901,0.8911,0.88935,0.89075,13820200001.0
2009-05-15 14:30:00,0.8908,0.89165,0.88885,0.88965,13460700002.0
2009-05-15 15:00:00,0.88975,0.88975,0.8879,0.88935,11341700002.0
2009-05-15 15:30:00,0.88925,0.8909,0.8888,0.8906,11986900002.0
2009-05-15 16:00:00,0.8906,0.89155,0.8905,0.89115,13527199998.0
2009-05-15 16:30:00,0.89115,0.89175,0.8906,0.89085,14120699993.0
2009-05-15 17:00:00,0.89085,0.8914,0.89005,0.89015,9643100003.0
2009-05-15 17:30:00,0.89015,0.8906,0.88885,0.88945,9136400000.0
2009-05-15 18:00:00,0.8894,0.8901,0.889,0.88975,7571999999.0
2009-05-15 18:30:00,0.8898,0.8916,0.88935,0.89155,6859500001.0
2009-05-15 19:00:00,0.89155,0.8917,0.8898,0.89065,5603700002.0
2009-05-15 19:30:00,0.89065,0.8907,0.8884,0.88845,7945700000.0
2009-05-15 20:00:00,0.88845,0.88915,0.888,0.88885,5019800000.0
2009-05-15 20:30:00,0.8888,0.88885,0.88845,0.8887,4224000000.0
2009-05-15 21:00:00,0.8887,0.88925,0.8886,0.8887,4140500000.0
2009-05-15 21:30:00,0.8887,0.88935,0.8886,0.8893,2731200000.0
2009-05-15 22:00:00,0.8893,0.8897,0.889,0.8896,1076400000.0
2009-05-15 22:30:00,0.8896,0.8896,0.8884,0.88875,1070600000.0
2009-05-17 23:00:00,0.88855,0.88985,0.8878,0.88817,1458400000.0
2009-05-17 23:30:00,0.8883,0.8886,0.888,0.8883,1954200000.0
2009-05-18 00:00:00,0.8883,0.8885,0.88706,0.8882,2622299999.0
2009-05-18 00:30:00,0.8882,0.88905,0.88775,0.8885,3523418157.0
2009-05-18 01:00:00,0.88855,0.8887,0.8878,0.8882,2425499995.0
2009-05-18 01:30:00,0.8882,0.8882,0.88705,0.888,5394099973.0
2009-05-18 02:00:00,0.888,0.8883,0.88755,0.8882,9213199908.0
2009-05-18 02:30:00,0.8882,0.88825,0.8872,0.88775,6395099995.0
2009-05-18 03:00:00,0.8878,0.88815,0.887,0.8872,5196400015.0
2009-05-18 03:30:00,0.8873,0.8878,0.8869,0.8875,5111299985.0
2009-05-18 04:00:00,0.8875,0.8878,0.8869,0.88745,4653699995.0
2009-05-18 04:30:00,0.8874,0.8877,0.8872,0.8875,1025200000.0
2009-05-18 05:00:00,0.88755,0.88785,0.88727,0.8874,1383300000.0
2009-05-18 05:30:00,0.8874,0.8875,0.8865,0.88705,1996900000.0
2009-05-18 06:00:00,0.88692,0.88735,0.88692,0.8872,1304000000.0
2009-05-18 06:30:00,0.8872,0.8878,0.8868,0.8878,4862200019.0
2009-05-18 07:00:00,0.88775,0.8879,0.887,0.8875,3363200003.0
2009-05-18 07:30:00,0.8874,0.8881,0.88725,0.8876,6997499963.0
2009-05-18 08:00:00,0.8876,0.8893,0.8875,0.88885,4914000001.0
2009-05-18 08:30:00,0.88885,0.88905,0.88795,0.88835,9259400001.0
2009-05-18 09:00:00,0.88835,0.88905,0.8875,0.8879,13042000008.0
2009-05-18 09:30:00,0.8879,0.8879,0.88535,0.88595,10821000007.0
2009-05-18 10:00:00,0.88595,0.8866,0.88355,0.8841,8760900000.0
2009-05-18 10:30:00,0.88415,0.88425,0.8827,0.8828,7563200001.0
2009-05-18 11:00:00,0.88285,0.88395,0.88205,0.8837,9633200000.0
2009-05-18 11:30:00,0.88365,0.8845,0.88335,0.88355,8787800001.0
2009-05-18 12:00:00,0.88355,0.8837,0.8827,0.8833,10041800000.0
2009-05-18 12:30:00,0.8833,0.884,0.8825,0.88385,10057000003.0
2009-05-18 13:00:00,0.88385,0.884,0.8823,0.88235,7542700006.0
2009-05-18 13:30:00,0.88235,0.8825,0.88075,0.8818,10715306685.0
2009-05-18 14:00:00,0.88175,0.8832,0.8817,0.8831,11087100006.0
2009-05-18 14:30:00,0.8831,0.88395,0.88255,0.8835,7372200004.0
2009-05-18 15:00:00,0.8835,0.8836,0.8825,0.8832,10051600001.0
2009-05-18 15:30:00,0.8832,0.88335,0.88215,0.88255,11504600001.0
2009-05-18 16:00:00,0.88255,0.8828,0.8818,0.88235,12337800001.0
2009-05-18 16:30:00,0.88235,0.8825,0.8811,0.8813,14944400004.0
2009-05-18 17:00:00,0.8813,0.8827,0.88125,0.88235,12448800005.0
2009-05-18 17:30:00,0.8823,0.88265,0.8819,0.88205,11618700006.0
2009-05-18 18:00:00,0.8821,0.88355,0.882,0.88345,7795399998.0
2009-05-18 18:30:00,0.88345,0.88355,0.8827,0.88355,6787300000.0
2009-05-18 19:00:00,0.88355,0.88395,0.8832,0.88385,3847800000.0
2009-05-18 19:30:00,0.88385,0.88385,0.88325,0.8833,4152899999.0
2009-05-18 20:00:00,0.88345,0.8838,0.88315,0.8833,5947600000.0
2009-05-18 20:30:00,0.8833,0.88355,0.88295,0.8835,4782800000.0
2009-05-18 21:00:00,0.88345,0.8838,0.88275,0.88285,5035600000.0
2009-05-18 21:30:00,0.88285,0.8833,0.8826,0.88315,4125000000.0
2009-05-18 22:00:00,0.88315,0.8837,0.88305,0.8831,3099700003.0
2009-05-18 22:30:00,0.8831,0.88365,0.883,0.8834,1881200001.0
2009-05-18 23:00:00,0.8834,0.8839,0.88302,0.8837,885400000.0
2009-05-18 23:30:00,0.8837,0.8839,0.8832,0.8837,504800000.0
2009-05-19 00:00:00,0.88365,0.88385,0.88345,0.88355,1078200000.0
2009-05-19 00:30:00,0.8834,0.8839,0.88304,0.8837,1910600000.0
2009-05-19 01:00:00,0.88375,0.8844,0.8835,0.88405,2461300000.0
2009-05-19 01:30:00,0.88405,0.8843,0.88375,0.88405,2735400000.0
2009-05-19 02:00:00,0.88405,0.8845,0.88335,0.8838,4224200000.0
2009-05-19 02:30:00,0.8838,0.8848,0.8833,0.88445,5147700000.0
2009-05-19 03:00:00,0.8845,0.88525,0.88405,0.88475,3501000000.0
2009-05-19 03:30:00,0.88475,0.88505,0.88385,0.88455,2809200000.0
2009-05-19 04:00:00,0.8845,0.8848,0.88435,0.88455,2205000000.0
2009-05-19 04:30:00,0.88455,0.8848,0.8843,0.88445,2309500000.0
2009-05-19 05:00:00,0.8845,0.8846,0.88399,0.8844,1618200000.0
2009-05-19 05:30:00,0.88435,0.8847,0.8838,0.8847,2073600000.0
2009-05-19 06:00:00,0.8847,0.88505,0.88415,0.88425,3519900000.0
2009-05-19 06:30:00,0.8843,0.8847,0.88415,0.8844,2261000000.0
2009-05-19 07:00:00,0.8845,0.88475,0.8841,0.88435,3495400000.0
2009-05-19 07:30:00,0.8843,0.8845,0.88345,0.88345,2542600000.0
2009-05-19 08:00:00,0.88345,0.88355,0.88285,0.8834,5043400000.0
2009-05-19 08:30:00,0.88335,0.8835,0.87995,0.8811,8646399999.0
2009-05-19 09:00:00,0.8811,0.8813,0.87845,0.87925,9459000000.0
2009-05-19 09:30:00,0.87925,0.8811,0.87915,0.8799,15196300002.0
2009-05-19 10:00:00,0.8799,0.8816,0.8798,0.88105,13499200004.0
2009-05-19 10:30:00,0.88155,0.8822,0.8793,0.8808,12739600001.0
2009-05-19 11:00:00,0.8808,0.8822,0.88075,0.8815,15143100005.0
2009-05-19 11:30:00,0.88155,0.88205,0.88075,0.8812,13366399987.0
2009-05-19 12:00:00,0.8812,0.8813,0.87935,0.8796,12401200000.0
2009-05-19 12:30:00,0.87955,0.8803,0.8789,0.8797,13686000004.0
2009-05-19 13:00:00,0.8797,0.8809,0.87895,0.8803,11465900002.0
2009-05-19 13:30:00,0.8803,0.8811,0.87935,0.87985,11003400006.0
2009-05-19 14:00:00,0.8799,0.8799,0.8786,0.8788,11271000000.0
2009-05-19 14:30:00,0.8789,0.8797,0.87825,0.8791,12739100000.0
2009-05-19 15:00:00,0.87905,0.87965,0.8786,0.8793,11730500001.0
2009-05-19 15:30:00,0.8793,0.8794,0.87805,0.87835,15767000001.0
2009-05-19 16:00:00,0.8784,0.8785,0.87635,0.8772,12501600004.0
2009-05-19 16:30:00,0.8772,0.87875,0.87705,0.87795,15803800003.0
2009-05-19 17:00:00,0.87795,0.87835,0.87685,0.878,14591600002.0
2009-05-19 17:30:00,0.878,0.87875,0.87745,0.87775,13170400000.0
2009-05-19 18:00:00,0.8778,0.87865,0.87755,0.8786,5864200001.0
2009-05-19 18:30:00,0.8786,0.8795,0.87825,0.8795,7163399999.0
2009-05-19 19:00:00,0.8795,0.8797,0.8789,0.8796,7933300000.0
2009-05-19 19:30:00,0.87965,0.8799,0.8791,0.87965,5210000002.0
2009-05-19 20:00:00,0.87965,0.8804,0.8795,0.88015,6881000000.0
2009-05-19 20:30:00,0.88015,0.8807,0.8796,0.87995,8335399999.0
2009-05-19 21:00:00,0.8799,0.8807,0.8797,0.8805,5577900000.0
2009-05-19 21:30:00,0.8805,0.8807,0.88005,0.8802,5738800000.0
2009-05-19 22:00:00,0.8802,0.88085,0.88006,0.8807,1906000000.0
2009-05-19 22:30:00,0.8807,0.881,0.8804,0.88065,1282400000.0
2009-05-19 23:00:00,0.88065,0.8808,0.88025,0.8805,914800000.0
2009-05-19 23:30:00,0.88065,0.88075,0.88003,0.88055,526400000.0
2009-05-20 00:00:00,0.88045,0.88075,0.87998,0.8803,846200000.0
2009-05-20 00:30:00,0.88045,0.8806,0.87991,0.8805,723400000.0
2009-05-20 01:00:00,0.88055,0.88075,0.88,0.88045,931000000.0
2009-05-20 01:30:00,0.8804,0.88075,0.88009,0.88065,1211000000.0
2009-05-20 02:00:00,0.88055,0.88075,0.87975,0.87975,4461600000.0
2009-05-20 02:30:00,0.8798,0.8804,0.87895,0.87935,5243200000.0
2009-05-20 03:00:00,0.8794,0.8799,0.8792,0.8794,5209000000.0
2009-05-20 03:30:00,0.8794,0.8796,0.87825,0.87845,4526000000.0
2009-05-20 04:00:00,0.8785,0.8788,0.87805,0.87855,4022100000.0
2009-05-20 04:30:00,0.87855,0.8796,0.8785,0.8794,4694000001.0
2009-05-20 05:00:00,0.87945,0.8797,0.8793,0.8794,1689000000.0
2009-05-20 05:30:00,0.87955,0.87955,0.87855,0.8791,2174000000.0
2009-05-20 06:00:00,0.8791,0.8792,0.87865,0.879,3915800000.0
2009-05-20 06:30:00,0.879,0.87915,0.87855,0.8787,3418800000.0
2009-05-20 07:00:00,0.87865,0.87905,0.87845,0.8785,2582800000.0
2009-05-20 07:30:00,0.87855,0.8798,0.87825,0.87925,3409000000.0
2009-05-20 08:00:00,0.8792,0.8794,0.87835,0.8786,7538699999.0
2009-05-20 08:30:00,0.8786,0.87965,0.8781,0.87935,9075899999.0
2009-05-20 09:00:00,0.87935,0.88,0.87905,0.8797,9324900000.0
2009-05-20 09:30:00,0.8797,0.87985,0.8784,0.87905,10422799999.0
2009-05-20 10:00:00,0.87905,0.8804,0.879,0.8801,11700300000.0
2009-05-20 10:30:00,0.8801,0.881,0.87915,0.8793,9574299996.0
2009-05-20 11:00:00,0.8793,0.8801,0.879,0.8793,11403100000.0
2009-05-20 11:30:00,0.8793,0.8798,0.87885,0.8797,11212599994.0
2009-05-20 12:00:00,0.8797,0.88085,0.8792,0.8807,9011100003.0
2009-05-20 12:30:00,0.8807,0.8827,0.8807,0.88205,9970400002.0
2009-05-20 13:00:00,0.88205,0.8829,0.8819,0.88195,10006300002.0
2009-05-20 13:30:00,0.88195,0.882,0.8812,0.88155,11563100000.0
2009-05-20 14:00:00,0.88155,0.8834,0.88155,0.88245,9449100000.0
2009-05-20 14:30:00,0.88245,0.8834,0.8821,0.8829,16259900005.0
2009-05-20 15:00:00,0.8829,0.88445,0.88255,0.8828,12294499999.0
2009-05-20 15:30:00,0.88275,0.8848,0.8824,0.8833,15211000001.0
2009-05-20 16:00:00,0.8833,0.8835,0.88085,0.88115,13828399995.0
2009-05-20 16:30:00,0.8812,0.88145,0.88,0.88065,13278700001.0
2009-05-20 17:00:00,0.88065,0.88095,0.87745,0.878,14428100000.0
2009-05-20 17:30:00,0.878,0.87855,0.8771,0.87835,10836100000.0
2009-05-20 18:00:00,0.8784,0.8786,0.8766,0.8772,8408600003.0
2009-05-20 18:30:00,0.8772,0.878,0.8771,0.8776,5153200001.0
2009-05-20 19:00:00,0.8776,0.8789,0.87745,0.87855,5314100001.0
2009-05-20 19:30:00,0.87855,0.8791,0.8783,0.8785,6811900000.0
2009-05-20 20:00:00,0.8785,0.879,0.87675,0.87705,7957699998.0
2009-05-20 20:30:00,0.87705,0.8772,0.87435,0.87495,6035999999.0
2009-05-20 21:00:00,0.87495,0.8751,0.8735,0.8742,5143100000.0
2009-05-20 21:30:00,0.8742,0.87475,0.87385,0.874,4455099998.0
2009-05-20 22:00:00,0.874,0.87475,0.8738,0.8742,2679200000.0
2009-05-20 22:30:00,0.8742,0.87495,0.8739,0.8746,1331000000.0
2009-05-20 23:00:00,0.8747,0.8748,0.87383,0.8742,703300000.0
2009-05-20 23:30:00,0.87425,0.87465,0.8742,0.8744,903200000.0
2009-05-21 00:00:00,0.8744,0.87475,0.87425,0.87445,601400000.0
2009-05-21 00:30:00,0.87445,0.8747,0.8736,0.8745,1258800000.0
2009-05-21 01:00:00,0.8745,0.8749,0.8739,0.8747,1780400000.0
2009-05-21 01:30:00,0.8747,0.8755,0.87465,0.87515,1930200000.0
2009-05-21 02:00:00,0.8752,0.87575,0.87465,0.87475,3595900000.0
2009-05-21 02:30:00,0.87475,0.8751,0.87425,0.87485,3602600000.0
2009-05-21 03:00:00,0.87485,0.87555,0.87455,0.8746,3174900000.0
2009-05-21 03:30:00,0.8746,0.8751,0.87425,0.8743,2947400000.0
2009-05-21 04:00:00,0.8743,0.8745,0.8738,0.8744,3252200000.0
2009-05-21 04:30:00,0.8744,0.87455,0.87285,0.8733,3216599999.0
2009-05-21 05:00:00,0.8732,0.8734,0.87295,0.8733,2359800000.0
2009-05-21 05:30:00,0.8733,0.8734,0.87295,0.87335,1475200000.0
2009-05-21 06:00:00,0.87335,0.8736,0.87306,0.8735,1607400000.0
2009-05-21 06:30:00,0.87345,0.8737,0.873,0.87325,3620500000.0
2009-05-21 07:00:00,0.8733,0.8737,0.873,0.8733,3352200000.0
2009-05-21 07:30:00,0.8733,0.87375,0.8731,0.8735,2027200000.0
2009-05-21 08:00:00,0.8735,0.8741,0.87275,0.87315,6127100001.0
2009-05-21 08:30:00,0.8733,0.8734,0.87265,0.8727,8866700001.0
2009-05-21 09:00:00,0.8727,0.8735,0.8722,0.8727,14337499994.0
2009-05-21 09:30:00,0.8726,0.8742,0.87245,0.87325,10424000000.0
2009-05-21 10:00:00,0.87315,0.8829,0.8724,0.88125,12170219997.0
2009-05-21 10:30:00,0.88135,0.887,0.8804,0.88505,15776310006.0
2009-05-21 11:00:00,0.885,0.88545,0.8829,0.88405,11388000008.0
2009-05-21 11:30:00,0.88405,0.8846,0.8796,0.8825,13304759996.0
2009-05-21 12:00:00,0.8825,0.88285,0.88045,0.88055,8739720001.0
2009-05-21 12:30:00,0.8806,0.8821,0.88,0.88035,9541659998.0
2009-05-21 13:00:00,0.88035,0.88245,0.88,0.88035,11698699999.0
2009-05-21 13:30:00,0.88035,0.8812,0.87925,0.8796,7689799999.0
2009-05-21 14:00:00,0.8796,0.8798,0.8781,0.87895,11216799994.0
2009-05-21 14:30:00,0.87895,0.8796,0.8776,0.8788,14327799998.0
2009-05-21 15:00:00,0.8788,0.87915,0.87625,0.8771,9977200001.0
2009-05-21 15:30:00,0.877,0.878,0.8752,0.87545,13507660014.0
2009-05-21 16:00:00,0.8755,0.8771,0.8753,0.87655,13048595383.0
2009-05-21 16:30:00,0.87655,0.87655,0.87535,0.8759,9940180006.0
2009-05-21 17:00:00,0.8759,0.8763,0.87495,0.8757,9794315012.0
2009-05-21 17:30:00,0.8757,0.8772,0.8754,0.8756,9371725016.0
2009-05-21 18:00:00,0.8756,0.8763,0.8748,0.87545,5684065003.0
2009-05-21 18:30:00,0.8755,0.87735,0.8747,0.87515,10686399991.0
2009-05-21 19:00:00,0.8752,0.8763,0.8751,0.87615,5880599999.0
2009-05-21 19:30:00,0.8761,0.8761,0.87525,0.87565,3594100000.0
2009-05-21 20:00:00,0.87565,0.87695,0.87535,0.87625,5582600001.0
2009-05-21 20:30:00,0.87625,0.8773,0.87625,0.87685,5178800000.0
2009-05-21 21:00:00,0.87685,0.8774,0.8761,0.8766,3539000001.0
2009-05-21 21:30:00,0.8766,0.87745,0.87645,0.8769,3486900001.0
2009-05-21 22:00:00,0.8769,0.87755,0.87605,0.87695,3087600000.0
2009-05-21 22:30:00,0.87695,0.8772,0.87605,0.87675,1408100000.0
2009-05-21 23:00:00,0.8767,0.87745,0.87493,0.87685,804800000.0
2009-05-21 23:30:00,0.877,0.87725,0.87637,0.87695,359600000.0
2009-05-22 00:00:00,0.87695,0.8775,0.8766,0.87705,1490500000.0
2009-05-22 00:30:00,0.8771,0.87765,0.8766,0.8771,858800000.0
2009-05-22 01:00:00,0.8771,0.8775,0.87655,0.87675,708340004.0
2009-05-22 01:30:00,0.87685,0.87745,0.87665,0.87705,1109200000.0
2009-05-22 02:00:00,0.87705,0.87755,0.8764,0.8774,1892800000.0
2009-05-22 02:30:00,0.8774,0.8781,0.87735,0.87785,2448640003.0
2009-05-22 03:00:00,0.87785,0.87825,0.8772,0.878,2208000000.0
2009-05-22 03:30:00,0.878,0.87835,0.87775,0.8778,1242800000.0
2009-05-22 04:00:00,0.8778,0.8783,0.8776,0.87815,1523810001.0
2009-05-22 04:30:00,0.8781,0.87875,0.87795,0.87855,2076900000.0
2009-05-22 05:00:00,0.87855,0.87875,0.87815,0.8785,1282900000.0
2009-05-22 05:30:00,0.87845,0.87875,0.87795,0.8784,1072600000.0
2009-05-22 06:00:00,0.8784,0.8787,0.87805,0.8781,1441800000.0
2009-05-22 06:30:00,0.87815,0.87855,0.87745,0.8777,1531800000.0
2009-05-22 07:00:00,0.8777,0.87785,0.87705,0.87735,1894000000.0
2009-05-22 07:30:00,0.87735,0.8781,0.87725,0.8775,1524100000.0
2009-05-22 08:00:00,0.87755,0.87865,0.8769,0.8777,3775500010.0
2009-05-22 08:30:00,0.8777,0.8793,0.8775,0.8792,7228990008.0
2009-05-22 09:00:00,0.87925,0.8828,0.87895,0.8825,12141799997.0
2009-05-22 09:30:00,0.8825,0.88395,0.88165,0.8829,11474600002.0
2009-05-22 10:00:00,0.8829,0.88355,0.88055,0.88095,8524200005.0
2009-05-22 10:30:00,0.881,0.8826,0.8807,0.88185,10010200003.0
2009-05-22 11:00:00,0.8818,0.88195,0.88005,0.88055,6629700001.0
2009-05-22 11:30:00,0.8805,0.8807,0.88005,0.88055,4709800002.0
2009-05-22 12:00:00,0.88055,0.8816,0.88055,0.8813,7340400000.0
2009-05-22 12:30:00,0.8813,0.8818,0.8793,0.8797,7471299997.0
2009-05-22 13:00:00,0.8797,0.8803,0.87825,0.87915,10292699999.0
2009-05-22 13:30:00,0.87915,0.87965,0.8767,0.87815,7400400000.0
2009-05-22 14:00:00,0.8781,0.8785,0.87695,0.87805,9410300000.0
2009-05-22 14:30:00,0.87805,0.8799,0.87795,0.8792,8622600000.0
2009-05-22 15:00:00,0.8793,0.88065,0.87915,0.8803,11049300000.0
2009-05-22 15:30:00,0.8803,0.8817,0.8796,0.8812,10843200001.0
2009-05-22 16:00:00,0.8812,0.8821,0.88065,0.88105,13355800005.0
2009-05-22 16:30:00,0.88105,0.882,0.88085,0.88095,11133100000.0
2009-05-22 17:00:00,0.88095,0.8812,0.87995,0.8808,10235000001.0
2009-05-22 17:30:00,0.8808,0.8815,0.88055,0.8814,7131100000.0
2009-05-22 18:00:00,0.8814,0.88175,0.8808,0.8813,5087899999.0
2009-05-22 18:30:00,0.8813,0.88135,0.87965,0.8806,3276400000.0
2009-05-22 19:00:00,0.8806,0.8817,0.8805,0.8816,3473700000.0
2009-05-22 19:30:00,0.88155,0.88235,0.88145,0.8822,2592100000.0
2009-05-22 20:00:00,0.8822,0.88235,0.87975,0.88025,4679899999.0
2009-05-22 20:30:00,0.88025,0.88085,0.88005,0.8804,2292000000.0
2009-05-22 21:00:00,0.8804,0.88085,0.8798,0.88045,1756800000.0
2009-05-22 21:30:00,0.88045,0.8809,0.87965,0.8801,1578800000.0
2009-05-22 22:00:00,0.8801,0.8802,0.87955,0.8801,1451900001.0
2009-05-22 22:30:00,0.8801,0.8801,0.87855,0.87855,1244600000.0
2009-05-24 23:00:00,0.88075,0.882,0.88045,0.8807,834800000.0
2009-05-24 23:30:00,0.88075,0.8809,0.87911,0.8805,510200000.0
2009-05-25 00:00:00,0.8805,0.88095,0.87995,0.88065,2656900000.0
2009-05-25 00:30:00,0.88065,0.8807,0.8798,0.8802,2187800000.0
2009-05-25 01:00:00,0.8802,0.88105,0.88005,0.88105,1254000000.0
2009-05-25 01:30:00,0.88105,0.88145,0.88062,0.88135,995800000.0
2009-05-25 02:00:00,0.8812,0.882,0.88115,0.88175,3251800002.0
2009-05-25 02:30:00,0.8817,0.882,0.88115,0.8815,2307600000.0
2009-05-25 03:00:00,0.88155,0.88165,0.88123,0.88155,2382800000.0
2009-05-25 03:30:00,0.88155,0.88185,0.88135,0.88155,1160900000.0
2009-05-25 04:00:00,0.88155,0.8818,0.8813,0.8815,1219600000.0
2009-05-25 04:30:00,0.8815,0.8819,0.8812,0.8815,3140900000.0
2009-05-25 05:00:00,0.88155,0.8817,0.8809,0.88105,1830600000.0
2009-05-25 05:30:00,0.88105,0.88145,0.8805,0.88085,1532600000.0
2009-05-25 06:00:00,0.8808,0.88105,0.8804,0.8808,1804100000.0
2009-05-25 06:30:00,0.88085,0.8812,0.88065,0.88085,1957400000.0
2009-05-25 07:00:00,0.8808,0.8818,0.88035,0.8815,3840400000.0
2009-05-25 07:30:00,0.8815,0.8822,0.88105,0.88105,2442299999.0
2009-05-25 08:00:00,0.881,0.8812,0.8801,0.88025,4160100000.0
2009-05-25 08:30:00,0.88025,0.88095,0.8799,0.8806,5109200000.0
2009-05-25 09:00:00,0.88065,0.8812,0.88035,0.8811,6011699999.0
2009-05-25 09:30:00,0.8811,0.88205,0.881,0.8815,7525199999.0
2009-05-25 10:00:00,0.8815,0.8819,0.8801,0.8814,10406400000.0
2009-05-25 10:30:00,0.8814,0.88175,0.88075,0.8808,5885399998.0
2009-05-25 11:00:00,0.8808,0.8809,0.87865,0.8792,6154300004.0
2009-05-25 11:30:00,0.8792,0.8804,0.8792,0.8802,5992600000.0
2009-05-25 12:00:00,0.8802,0.88025,0.8798,0.8801,4092000005.0
2009-05-25 12:30:00,0.8801,0.8802,0.87975,0.8801,3484300000.0
2009-05-25 13:00:00,0.8801,0.88015,0.8797,0.87985,4284200011.0
2009-05-25 13:30:00,0.8798,0.8801,0.8798,0.88,3562800003.0
2009-05-25 14:00:00,0.88,0.88085,0.8797,0.8806,6511000013.0
2009-05-25 14:30:00,0.8806,0.881,0.88055,0.8807,4668600000.0
2009-05-25 15:00:00,0.88075,0.88115,0.8807,0.88085,2570000000.0
2009-05-25 15:30:00,0.8809,0.88105,0.88025,0.8807,2563299999.0
2009-05-25 16:00:00,0.8807,0.8809,0.88,0.8802,2721800002.0
2009-05-25 16:30:00,0.8802,0.8809,0.87965,0.88085,2327900001.0
2009-05-25 17:00:00,0.88085,0.88085,0.88015,0.8802,2699700000.0
2009-05-25 17:30:00,0.8802,0.8804,0.87975,0.87985,1240800000.0
2009-05-25 18:00:00,0.87985,0.88005,0.87935,0.88,1515000000.0
2009-05-25 18:30:00,0.88,0.88065,0.8799,0.88065,2336400000.0
2009-05-25 19:00:00,0.8806,0.8809,0.88034,0.8808,1679600000.0
2009-05-25 19:30:00,0.88085,0.88095,0.8805,0.8807,992500000.0
2009-05-25 20:00:00,0.8807,0.88085,0.88038,0.8808,902300000.0
2009-05-25 20:30:00,0.8808,0.8808,0.88,0.88015,466600000.0
2009-05-25 21:00:00,0.88015,0.88055,0.87941,0.88025,517000000.0
2009-05-25 21:30:00,0.8804,0.88055,0.8798,0.88045,437100000.0
2009-05-25 22:00:00,0.88045,0.88075,0.88002,0.8807,576300000.0
2009-05-25 22:30:00,0.88075,0.8808,0.8803,0.8808,648000000.0
2009-05-25 23:00:00,0.8808,0.8808,0.8793,0.87999,657200000.0
2009-05-25 23:30:00,0.88005,0.88035,0.8796,0.8802,588000000.0
2009-05-26 00:00:00,0.8802,0.88045,0.8799,0.8804,687200000.0
2009-05-26 00:30:00,0.87992,0.88055,0.87992,0.8802,1172400000.0
2009-05-26 01:00:00,0.8802,0.8805,0.87995,0.88025,720800000.0
2009-05-26 01:30:00,0.88025,0.8807,0.87985,0.8804,953200000.0
2009-05-26 02:00:00,0.88035,0.88085,0.88025,0.8805,2252600000.0
2009-05-26 02:30:00,0.8805,0.8808,0.87985,0.87985,2874800001.0
2009-05-26 03:00:00,0.87985,0.88045,0.87945,0.8797,3544000000.0
2009-05-26 03:30:00,0.8798,0.88035,0.879,0.87985,3960000000.0
2009-05-26 04:00:00,0.8798,0.8803,0.87945,0.8797,1791200000.0
2009-05-26 04:30:00,0.8797,0.8801,0.8794,0.87945,1645000000.0
2009-05-26 05:00:00,0.87945,0.87975,0.87925,0.87965,1185200000.0
2009-05-26 05:30:00,0.87965,0.88015,0.8795,0.8798,1918400000.0
2009-05-26 06:00:00,0.8798,0.87995,0.8793,0.8794,1606700000.0
2009-05-26 06:30:00,0.8794,0.8799,0.87905,0.8795,1371800001.0
2009-05-26 07:00:00,0.87945,0.8796,0.8793,0.8795,697100000.0
2009-05-26 07:30:00,0.87935,0.8797,0.87815,0.87825,4450279999.0
2009-05-26 08:00:00,0.87825,0.87865,0.8773,0.87815,5671900000.0
2009-05-26 08:30:00,0.8782,0.8803,0.8781,0.87975,8875900000.0
2009-05-26 09:00:00,0.87975,0.8805,0.8793,0.8793,9688800000.0
2009-05-26 09:30:00,0.8793,0.8802,0.8792,0.87985,7475100000.0
2009-05-26 10:00:00,0.87985,0.87985,0.8787,0.87915,11992200007.0
2009-05-26 10:30:00,0.87915,0.8797,0.8786,0.8797,16598000002.0
2009-05-26 11:00:00,0.87965,0.87995,0.87835,0.8795,14401300000.0
2009-05-26 11:30:00,0.8795,0.87975,0.8774,0.87805,13069799999.0
2009-05-26 12:00:00,0.87805,0.8792,0.878,0.879,10052700001.0
2009-05-26 12:30:00,0.87905,0.87955,0.8767,0.8768,13482999995.0
2009-05-26 13:00:00,0.8768,0.87725,0.8763,0.8765,11807600000.0
2009-05-26 13:30:00,0.8765,0.87705,0.87635,0.8766,11997300005.0
2009-05-26 14:00:00,0.8766,0.877,0.87565,0.87645,14295800002.0
2009-05-26 14:30:00,0.8765,0.87765,0.8763,0.87725,11474600004.0
2009-05-26 15:00:00,0.87725,0.87815,0.8771,0.8779,11769799995.0
2009-05-26 15:30:00,0.8779,0.87805,0.87715,0.87775,11086099994.0
2009-05-26 16:00:00,0.87775,0.8784,0.87675,0.87745,15482599994.0
2009-05-26 16:30:00,0.87745,0.8778,0.8755,0.8773,14931799995.0
2009-05-26 17:00:00,0.87725,0.87795,0.8769,0.87745,17156600009.0
2009-05-26 17:30:00,0.87735,0.87805,0.8772,0.87795,12737500000.0
2009-05-26 18:00:00,0.8779,0.8782,0.87725,0.87795,7295099994.0
2009-05-26 18:30:00,0.87795,0.87795,0.8769,0.8772,4077400000.0
2009-05-26 19:00:00,0.8772,0.87785,0.8767,0.87695,6939900000.0
2009-05-26 19:30:00,0.87695,0.8776,0.8769,0.87715,2861600000.0
2009-05-26 20:00:00,0.87715,0.878,0.8768,0.8777,6352700000.0
2009-05-26 20:30:00,0.8777,0.8784,0.8775,0.87805,3750099998.0
2009-05-26 21:00:00,0.87805,0.8783,0.8776,0.8779,2247600000.0
2009-05-26 21:30:00,0.87795,0.8782,0.87733,0.8778,3575000000.0
2009-05-26 22:00:00,0.8778,0.87795,0.87724,0.87755,1956000000.0
2009-05-26 22:30:00,0.8775,0.8781,0.8773,0.87795,1446200000.0
2009-05-26 23:00:00,0.8779,0.87835,0.87757,0.8781,621300000.0
2009-05-26 23:30:00,0.8781,0.8784,0.8776,0.8781,564000000.0
2009-05-27 00:00:00,0.87795,0.8783,0.8775,0.8778,750300000.0
2009-05-27 00:30:00,0.87765,0.8781,0.87755,0.87765,598600001.0
2009-05-27 01:00:00,0.8777,0.87805,0.87585,0.87605,2194300000.0
2009-05-27 01:30:00,0.876,0.8765,0.87575,0.87645,1188000000.0
2009-05-27 02:00:00,0.8764,0.87655,0.87575,0.8759,2069600000.0
2009-05-27 02:30:00,0.8759,0.87615,0.87555,0.87575,4182400000.0
2009-05-27 03:00:00,0.87575,0.8759,0.87455,0.87485,3447400000.0
2009-05-27 03:30:00,0.87485,0.8752,0.8746,0.8751,3180200000.0
2009-05-27 04:00:00,0.8751,0.8751,0.87385,0.8744,2776200000.0
2009-05-27 04:30:00,0.87435,0.87475,0.87415,0.87465,2851700000.0
2009-05-27 05:00:00,0.87465,0.875,0.87425,0.87425,2327100000.0
2009-05-27 05:30:00,0.8743,0.8752,0.8742,0.8748,3340299999.0
2009-05-27 06:00:00,0.87495,0.8752,0.87465,0.8751,1930400000.0
2009-05-27 06:30:00,0.87505,0.87515,0.8742,0.8745,1969600000.0
2009-05-27 07:00:00,0.8745,0.8748,0.874,0.8744,1675000000.0
2009-05-27 07:30:00,0.87445,0.8749,0.8738,0.87465,3673899997.0
2009-05-27 08:00:00,0.87455,0.8751,0.87345,0.8742,6552799999.0
2009-05-27 08:30:00,0.87415,0.8743,0.8723,0.87295,14634000004.0
2009-05-27 09:00:00,0.87295,0.8741,0.8728,0.87375,12836400000.0
2009-05-27 09:30:00,0.87375,0.87455,0.8728,0.87425,13825000002.0
2009-05-27 10:00:00,0.8743,0.8745,0.87385,0.87435,12807500000.0
2009-05-27 10:30:00,0.87435,0.8745,0.87245,0.87285,12708700007.0
2009-05-27 11:00:00,0.8728,0.8734,0.87235,0.87275,18398600006.0
2009-05-27 11:30:00,0.87285,0.87305,0.8707,0.8707,16066600008.0
2009-05-27 12:00:00,0.8707,0.8709,0.87,0.87005,12531500000.0
2009-05-27 12:30:00,0.87005,0.871,0.8695,0.87095,7638300002.0
2009-05-27 13:00:00,0.8711,0.8713,0.8695,0.8705,8917999025.0
2009-05-27 13:30:00,0.8705,0.8715,0.87025,0.8715,8799838018.0
2009-05-27 14:00:00,0.87155,0.8717,0.87045,0.8713,9269538012.0
2009-05-27 14:30:00,0.87135,0.87135,0.87005,0.8703,9797100004.0
2009-05-27 15:00:00,0.87025,0.8721,0.86965,0.8714,11642100005.0
2009-05-27 15:30:00,0.8714,0.8718,0.8705,0.87095,9587512010.0
2009-05-27 16:00:00,0.87105,0.87125,0.8687,0.86915,12242952997.0
2009-05-27 16:30:00,0.86915,0.8699,0.86845,0.86865,12685900004.0
2009-05-27 17:00:00,0.8687,0.86915,0.86615,0.8675,14229099993.0
2009-05-27 17:30:00,0.8675,0.86785,0.8656,0.8666,17154800003.0
2009-05-27 18:00:00,0.8666,0.86825,0.8666,0.868,10407600002.0
2009-05-27 18:30:00,0.868,0.8681,0.8669,0.8669,6722299992.0
2009-05-27 19:00:00,0.867,0.867,0.8655,0.86575,5449880006.0
2009-05-27 19:30:00,0.8658,0.8665,0.8653,0.8663,7787400000.0
2009-05-27 20:00:00,0.8662,0.8678,0.866,0.8676,5230200000.0
2009-05-27 20:30:00,0.8676,0.8678,0.86705,0.86745,5457000000.0
2009-05-27 21:00:00,0.86745,0.8682,0.86705,0.86815,8227000000.0
2009-05-27 21:30:00,0.86815,0.86825,0.8675,0.8681,4872700000.0
2009-05-27 22:00:00,0.8681,0.86825,0.8675,0.86785,2061200000.0
2009-05-27 22:30:00,0.86785,0.86795,0.8661,0.8664,2254700000.0
2009-05-27 23:00:00,0.86645,0.86695,0.86545,0.8666,1631900000.0
2009-05-27 23:30:00,0.8666,0.86695,0.86605,0.86665,533200000.0
2009-05-28 00:00:00,0.86665,0.86695,0.86645,0.86645,998009993.0
2009-05-28 00:30:00,0.8665,0.8668,0.86625,0.8665,945000000.0
2009-05-28 01:00:00,0.86655,0.867,0.8664,0.8666,650800000.0
2009-05-28 01:30:00,0.8666,0.8669,0.8663,0.8669,1463700000.0
2009-05-28 02:00:00,0.8669,0.86695,0.8661,0.86655,3011400000.0
2009-05-28 02:30:00,0.86655,0.8669,0.86605,0.86665,2983620000.0
2009-05-28 03:00:00,0.86665,0.8671,0.8662,0.8667,2568600000.0
2009-05-28 03:30:00,0.8667,0.8674,0.86625,0.8673,2895529999.0
2009-05-28 04:00:00,0.8673,0.86765,0.86705,0.86765,2234200000.0
2009-05-28 04:30:00,0.86765,0.8681,0.86725,0.86745,2055400000.0
2009-05-28 05:00:00,0.86745,0.869,0.86745,0.86855,5690659998.0
2009-05-28 05:30:00,0.8686,0.86885,0.86815,0.86875,2969477003.0
2009-05-28 06:00:00,0.86875,0.869,0.86725,0.8675,3444000000.0
2009-05-28 06:30:00,0.86745,0.86865,0.86715,0.868,3048800000.0
2009-05-28 07:00:00,0.868,0.8684,0.86765,0.86795,3908000000.0
2009-05-28 07:30:00,0.868,0.86835,0.8672,0.8675,4098200000.0
2009-05-28 08:00:00,0.86745,0.8684,0.86745,0.8678,4558409999.0
2009-05-28 08:30:00,0.8678,0.87,0.8677,0.86955,9053599993.0
2009-05-28 09:00:00,0.86955,0.8719,0.86955,0.87095,12791000007.0
2009-05-28 09:30:00,0.871,0.8719,0.8705,0.871,13154499998.0
2009-05-28 10:00:00,0.871,0.87125,0.87,0.8703,12220399997.0
2009-05-28 10:30:00,0.8703,0.8704,0.86875,0.86965,11761100002.0
2009-05-28 11:00:00,0.86965,0.8699,0.86885,0.86925,14104700006.0
2009-05-28 11:30:00,0.8692,0.87125,0.8692,0.87035,9136300006.0
2009-05-28 12:00:00,0.8704,0.8722,0.87035,0.8716,11990000005.0
2009-05-28 12:30:00,0.8715,0.87165,0.86925,0.8697,10889900004.0
2009-05-28 13:00:00,0.8697,0.8705,0.86965,0.8703,10288800000.0
2009-05-28 13:30:00,0.8703,0.8711,0.86945,0.8701,12534900003.0
2009-05-28 14:00:00,0.8701,0.8716,0.86975,0.87125,11928299997.0
2009-05-28 14:30:00,0.87125,0.8719,0.87085,0.87095,11831600002.0
2009-05-28 15:00:00,0.871,0.87425,0.8709,0.87415,13598899996.0
2009-05-28 15:30:00,0.8742,0.8746,0.8727,0.8732,12472031024.0
2009-05-28 16:00:00,0.8732,0.87445,0.8719,0.87285,10868400001.0
2009-05-28 16:30:00,0.87285,0.87355,0.8728,0.873,12357299997.0
2009-05-28 17:00:00,0.873,0.8746,0.87255,0.87435,15729800006.0
2009-05-28 17:30:00,0.87435,0.87595,0.87375,0.87405,10682399999.0
2009-05-28 18:00:00,0.87405,0.87535,0.87385,0.8748,7978799999.0
2009-05-28 18:30:00,0.8748,0.8766,0.8748,0.87595,10203399990.0
2009-05-28 19:00:00,0.87595,0.8768,0.8746,0.87625,10301999998.0
2009-05-28 19:30:00,0.87625,0.87625,0.87535,0.87555,8112000000.0
2009-05-28 20:00:00,0.87555,0.87555,0.8743,0.87455,6200100000.0
2009-05-28 20:30:00,0.87455,0.87535,0.87435,0.8752,4042800000.0
2009-05-28 21:00:00,0.8752,0.8754,0.87415,0.8747,5910000010.0
2009-05-28 21:30:00,0.8747,0.87505,0.874,0.87465,6003599999.0
2009-05-28 22:00:00,0.8747,0.87495,0.87435,0.8749,2531500000.0
2009-05-28 22:30:00,0.87485,0.8749,0.8742,0.87445,2062700001.0
2009-05-28 23:00:00,0.87435,0.8745,0.87372,0.8744,730600000.0
2009-05-28 23:30:00,0.8744,0.87475,0.87402,0.87445,1291099999.0
2009-05-29 00:00:00,0.87445,0.87465,0.87392,0.8744,985900000.0
2009-05-29 00:30:00,0.8744,0.87455,0.8738,0.8743,789700000.0
2009-05-29 01:00:00,0.8743,0.8747,0.874,0.8745,1233400000.0
2009-05-29 01:30:00,0.8745,0.8751,0.87394,0.8744,1257900000.0
2009-05-29 02:00:00,0.87435,0.87485,0.87415,0.8745,1984700000.0
2009-05-29 02:30:00,0.87455,0.87525,0.87415,0.87475,2768900000.0
2009-05-29 03:00:00,0.8747,0.8768,0.87465,0.87655,3410000001.0
2009-05-29 03:30:00,0.8765,0.87695,0.8759,0.8764,5005400000.0
2009-05-29 04:00:00,0.8764,0.87645,0.87545,0.87565,2255200000.0
2009-05-29 04:30:00,0.87565,0.87605,0.87555,0.87555,1199600000.0
2009-05-29 05:00:00,0.87555,0.87635,0.87555,0.8759,1552200000.0
2009-05-29 05:30:00,0.8759,0.8761,0.8758,0.87595,2551100000.0
2009-05-29 06:00:00,0.87595,0.8764,0.87575,0.87615,1862600000.0
2009-05-29 06:30:00,0.87615,0.8762,0.8751,0.8752,3492100001.0
2009-05-29 07:00:00,0.8752,0.87605,0.87495,0.87575,2588600000.0
2009-05-29 07:30:00,0.87565,0.87595,0.87415,0.87445,5235700000.0
2009-05-29 08:00:00,0.87445,0.8745,0.8723,0.87235,6883900000.0
2009-05-29 08:30:00,0.8724,0.87315,0.87205,0.8723,7936839999.0
2009-05-29 09:00:00,0.8723,0.8726,0.87075,0.87155,11566100002.0
2009-05-29 09:30:00,0.87155,0.8727,0.8714,0.87245,10595000000.0
2009-05-29 10:00:00,0.8724,0.87245,0.87135,0.87195,9773420002.0
2009-05-29 10:30:00,0.872,0.87265,0.87165,0.8719,11186319999.0
2009-05-29 11:00:00,0.8719,0.8725,0.8716,0.872,13243519997.0
2009-05-29 11:30:00,0.87205,0.8738,0.87135,0.87275,13554540007.0
2009-05-29 12:00:00,0.8727,0.8734,0.8723,0.8731,7601120006.0
2009-05-29 12:30:00,0.8731,0.87375,0.8721,0.8728,9508086008.0
2009-05-29 13:00:00,0.87285,0.87385,0.8726,0.87365,10532486011.0
2009-05-29 13:30:00,0.8736,0.87435,0.8733,0.87415,7586800002.0
2009-05-29 14:00:00,0.87415,0.87435,0.87265,0.87355,6742299998.0
2009-05-29 14:30:00,0.87355,0.874,0.8729,0.87295,12072300002.0
2009-05-29 15:00:00,0.873,0.87485,0.87285,0.8748,14444599983.0
2009-05-29 15:30:00,0.8748,0.8761,0.8742,0.87525,17292600005.0
2009-05-29 16:00:00,0.87525,0.87795,0.8748,0.87715,11256700001.0
2009-05-29 16:30:00,0.8772,0.88005,0.87685,0.87795,14034893003.0
2009-05-29 17:00:00,0.87795,0.87795,0.87455,0.87475,15353000008.0
2009-05-29 17:30:00,0.8747,0.87535,0.8741,0.87415,12107099998.0
2009-05-29 18:00:00,0.8741,0.8754,0.8722,0.8726,10103200003.0
2009-05-29 18:30:00,0.8726,0.87395,0.87215,0.87395,8457500002.0
2009-05-29 19:00:00,0.87395,0.87445,0.8736,0.87365,5536800000.0
2009-05-29 19:30:00,0.87365,0.8744,0.8733,0.87435,5895400000.0
2009-05-29 20:00:00,0.87435,0.8751,0.87385,0.8749,3504000000.0
2009-05-29 20:30:00,0.8749,0.87595,0.8744,0.87565,5840200000.0
2009-05-29 21:00:00,0.87575,0.8766,0.8755,0.8758,3363100000.0
2009-05-29 21:30:00,0.87575,0.87575,0.8744,0.8744,3578399999.0
2009-05-29 22:00:00,0.87445,0.8745,0.87315,0.87385,2964000000.0
2009-05-29 22:30:00,0.8738,0.8747,0.87345,0.87435,2328000001.0
2009-05-31 23:00:00,0.87336,0.87363,0.87255,0.8732,427400000.0
2009-05-31 23:30:00,0.8732,0.8735,0.87255,0.87285,538600000.0
2009-06-01 00:00:00,0.87285,0.87305,0.87255,0.873,1210400000.0
2009-06-01 00:30:00,0.873,0.87365,0.87245,0.87255,2581000000.0
2009-06-01 01:00:00,0.87255,0.87275,0.87205,0.8722,1840000002.0
2009-06-01 01:30:00,0.87225,0.8723,0.87125,0.8718,1228700000.0
2009-06-01 02:00:00,0.8718,0.8725,0.8716,0.8722,2397200000.0
2009-06-01 02:30:00,0.8722,0.87285,0.87145,0.87235,2559400000.0
2009-06-01 03:00:00,0.87225,0.87255,0.8712,0.8714,4455100000.0
2009-06-01 03:30:00,0.87145,0.8723,0.87145,0.87205,2256800000.0
2009-06-01 04:00:00,0.872,0.8723,0.8718,0.8721,1580200000.0
2009-06-01 04:30:00,0.87205,0.87225,0.8714,0.8718,2098300000.0
2009-06-01 05:00:00,0.87185,0.87235,0.8715,0.8723,1405600000.0
2009-06-01 05:30:00,0.8723,0.8724,0.87165,0.87185,1469200000.0
2009-06-01 06:00:00,0.8718,0.8723,0.87115,0.8712,1680800000.0
2009-06-01 06:30:00,0.8712,0.8713,0.8707,0.8711,1769000000.0
2009-06-01 07:00:00,0.8711,0.87165,0.87065,0.87065,2349600000.0
2009-06-01 07:30:00,0.8707,0.87195,0.8707,0.8718,2262400000.0
2009-06-01 08:00:00,0.87185,0.8728,0.87165,0.8726,4761000000.0
2009-06-01 08:30:00,0.8726,0.87325,0.87105,0.8721,8100500000.0
2009-06-01 09:00:00,0.8721,0.87215,0.8698,0.86995,10745800000.0
2009-06-01 09:30:00,0.86995,0.86995,0.8674,0.8683,12546900004.0
2009-06-01 10:00:00,0.8683,0.86845,0.86645,0.8676,13055700002.0
2009-06-01 10:30:00,0.8676,0.8688,0.8675,0.86845,10244200000.0
2009-06-01 11:00:00,0.8684,0.86855,0.86705,0.8682,12039200000.0
2009-06-01 11:30:00,0.8681,0.86955,0.86725,0.86925,12743999999.0
2009-06-01 12:00:00,0.8693,0.8694,0.86825,0.86835,10452200002.0
2009-06-01 12:30:00,0.8684,0.8686,0.8676,0.8685,7413799999.0
2009-06-01 13:00:00,0.8685,0.86885,0.86745,0.8675,8417100000.0
2009-06-01 13:30:00,0.86755,0.8687,0.8667,0.86735,8664999998.0
2009-06-01 14:00:00,0.86735,0.8685,0.86685,0.867,6140700000.0
2009-06-01 14:30:00,0.867,0.8674,0.86535,0.8669,8889149993.0
2009-06-01 15:00:00,0.8669,0.86705,0.8655,0.8661,11331900001.0
2009-06-01 15:30:00,0.86615,0.8663,0.86505,0.86565,9092400004.0
2009-06-01 16:00:00,0.86565,0.86635,0.86385,0.86415,10428900004.0
2009-06-01 16:30:00,0.86415,0.86495,0.8616,0.8618,11319356995.0
2009-06-01 17:00:00,0.8618,0.8637,0.86175,0.8631,9550099999.0
2009-06-01 17:30:00,0.86305,0.8634,0.8619,0.8627,8903699994.0
2009-06-01 18:00:00,0.8627,0.86315,0.86155,0.8618,8541399998.0
2009-06-01 18:30:00,0.86185,0.8625,0.8617,0.8623,6127099992.0
2009-06-01 19:00:00,0.8623,0.86295,0.8622,0.8629,4035000000.0
2009-06-01 19:30:00,0.8629,0.86375,0.8623,0.8627,6679199998.0
2009-06-01 20:00:00,0.86265,0.86325,0.8623,0.86255,5763300000.0
2009-06-01 20:30:00,0.86255,0.86255,0.8613,0.86155,6456300016.0
2009-06-01 21:00:00,0.86155,0.86175,0.86075,0.8615,4966899999.0
2009-06-01 21:30:00,0.8615,0.8618,0.8608,0.861,10289399997.0
2009-06-01 22:00:00,0.861,0.8614,0.86055,0.8607,3286199993.0
2009-06-01 22:30:00,0.8607,0.86105,0.86015,0.86085,1130800000.0
2009-06-01 23:00:00,0.8608,0.86135,0.86035,0.86085,541600000.0
2009-06-01 23:30:00,0.8608,0.86135,0.8605,0.86065,853000000.0
2009-06-02 00:00:00,0.8606,0.8612,0.86039,0.8611,694800000.0
2009-06-02 00:30:00,0.8611,0.8614,0.86085,0.86105,948000000.0
2009-06-02 01:00:00,0.8611,0.8614,0.86071,0.8611,1340000000.0
2009-06-02 01:30:00,0.8611,0.86145,0.86085,0.86115,1210600000.0
2009-06-02 02:00:00,0.86115,0.86155,0.86085,0.86095,4986400000.0
2009-06-02 02:30:00,0.8609,0.86175,0.86085,0.8614,4391799999.0
2009-06-02 03:00:00,0.8614,0.86205,0.86135,0.8617,4034799999.0
2009-06-02 03:30:00,0.8617,0.8621,0.8613,0.86195,2807800000.0
2009-06-02 04:00:00,0.86195,0.8622,0.8615,0.86195,2542699998.0
2009-06-02 04:30:00,0.86195,0.86205,0.86165,0.86175,2229200000.0
2009-06-02 05:00:00,0.86175,0.8619,0.86145,0.86175,2535000000.0
2009-06-02 05:30:00,0.8618,0.86185,0.86115,0.86115,1999400000.0
2009-06-02 06:00:00,0.86095,0.8614,0.86095,0.86115,1772900000.0
2009-06-02 06:30:00,0.86115,0.8615,0.86095,0.8614,2633000000.0
2009-06-02 07:00:00,0.86135,0.8614,0.8609,0.86125,1911700000.0
2009-06-02 07:30:00,0.86125,0.8622,0.86095,0.86195,7100200005.0
2009-06-02 08:00:00,0.8619,0.8625,0.86145,0.8617,7207199998.0
2009-06-02 08:30:00,0.86175,0.8624,0.86145,0.86175,6769500000.0
2009-06-02 09:00:00,0.86165,0.8624,0.8615,0.8624,14494300020.0
2009-06-02 09:30:00,0.8624,0.8624,0.86155,0.8617,15729700014.0
2009-06-02 10:00:00,0.8617,0.86295,0.8611,0.8615,12132600005.0
2009-06-02 10:30:00,0.8615,0.86215,0.861,0.86195,15477483903.0
2009-06-02 11:00:00,0.8619,0.8651,0.86185,0.8649,18818432032.0
2009-06-02 11:30:00,0.8648,0.8652,0.86395,0.86435,17256400013.0
2009-06-02 12:00:00,0.8645,0.8664,0.86405,0.8664,17398700000.0
2009-06-02 12:30:00,0.8664,0.86665,0.8648,0.865,13704099997.0
2009-06-02 13:00:00,0.865,0.86555,0.8647,0.8648,12167299980.0
2009-06-02 13:30:00,0.86485,0.86735,0.8647,0.8649,15285000007.0
2009-06-02 14:00:00,0.8649,0.8659,0.86405,0.8649,13325700018.0
2009-06-02 14:30:00,0.8649,0.8662,0.86485,0.8658,12641199997.0
2009-06-02 15:00:00,0.86565,0.86605,0.86495,0.8651,12168899991.0
2009-06-02 15:30:00,0.86505,0.86555,0.86395,0.8644,12664900009.0
2009-06-02 16:00:00,0.8645,0.8651,0.86295,0.86345,13259400038.0
2009-06-02 16:30:00,0.86345,0.8644,0.86265,0.86335,15352100011.0
2009-06-02 17:00:00,0.8633,0.864,0.86295,0.8639,17103866025.0
2009-06-02 17:30:00,0.8639,0.8647,0.8638,0.8641,7589500001.0
2009-06-02 18:00:00,0.8641,0.8647,0.86255,0.8631,8061300001.0
2009-06-02 18:30:00,0.8631,0.86325,0.86225,0.8625,6549466010.0
2009-06-02 19:00:00,0.8625,0.8632,0.862,0.86305,4683932020.0
2009-06-02 19:30:00,0.86305,0.86345,0.86245,0.8632,5170133005.0
2009-06-02 20:00:00,0.8632,0.86385,0.86285,0.8635,5143299999.0
2009-06-02 20:30:00,0.8635,0.86415,0.8633,0.86385,7029900000.0
2009-06-02 21:00:00,0.86385,0.8639,0.86325,0.8633,4064600000.0
2009-06-02 21:30:00,0.8633,0.86355,0.8628,0.86315,5504432022.0
2009-06-02 22:00:00,0.8631,0.8632,0.86265,0.86275,1860800004.0
2009-06-02 22:30:00,0.86275,0.86315,0.86255,0.86265,1654800000.0
2009-06-02 23:00:00,0.86265,0.86305,0.86212,0.8627,391600000.0
2009-06-02 23:30:00,0.8627,0.863,0.8626,0.86265,370400000.0
2009-06-03 00:00:00,0.86265,0.863,0.8625,0.8627,928600000.0
2009-06-03 00:30:00,0.8627,0.8632,0.86265,0.86295,1695600000.0
2009-06-03 01:00:00,0.863,0.86325,0.8628,0.8632,919900000.0
2009-06-03 01:30:00,0.8632,0.86325,0.8628,0.86295,1364800000.0
2009-06-03 02:00:00,0.86295,0.86305,0.86255,0.8626,2533800000.0
2009-06-03 02:30:00,0.8626,0.8631,0.86245,0.86275,2973000000.0
2009-06-03 03:00:00,0.86275,0.8629,0.86235,0.86245,3034599999.0
2009-06-03 03:30:00,0.86245,0.86285,0.8623,0.8624,3695100000.0
2009-06-03 04:00:00,0.8624,0.8625,0.86215,0.8624,1123400001.0
2009-06-03 04:30:00,0.8624,0.8627,0.86225,0.86245,2219200000.0
2009-06-03 05:00:00,0.86245,0.8626,0.8622,0.8625,4481600063.0
2009-06-03 05:30:00,0.86255,0.8628,0.8623,0.8626,1594000000.0
2009-06-03 06:00:00,0.8626,0.8628,0.8619,0.86205,3365500005.0
2009-06-03 06:30:00,0.862,0.86205,0.8613,0.86145,2153199997.0
2009-06-03 07:00:00,0.86145,0.8616,0.86105,0.86125,2161199991.0
2009-06-03 07:30:00,0.8612,0.8614,0.85865,0.8595,7645700005.0
2009-06-03 08:00:00,0.85945,0.8613,0.85915,0.8607,5223999998.0
2009-06-03 08:30:00,0.8607,0.86085,0.85975,0.8601,6278699999.0
2009-06-03 09:00:00,0.86015,0.86095,0.85755,0.858,13887681534.0
2009-06-03 09:30:00,0.858,0.859,0.858,0.85875,15859900000.0
2009-06-03 10:00:00,0.85875,0.85945,0.8576,0.858,12790099013.0
2009-06-03 10:30:00,0.858,0.85925,0.8576,0.85845,18547932997.0
2009-06-03 11:00:00,0.85845,0.8603,0.8579,0.8585,18743800004.0
2009-06-03 11:30:00,0.8585,0.85975,0.8581,0.85965,13805832020.0
2009-06-03 12:00:00,0.85965,0.8604,0.8588,0.8593,11397166013.0
2009-06-03 12:30:00,0.8593,0.8605,0.85925,0.86015,9795899997.0
2009-06-03 13:00:00,0.86015,0.86075,0.8593,0.86,12347166014.0
2009-06-03 13:30:00,0.86,0.86115,0.8596,0.8607,14246165020.0
2009-06-03 14:00:00,0.8607,0.86115,0.85875,0.85935,14185398032.0
2009-06-03 14:30:00,0.8594,0.8607,0.859,0.8606,14821663063.0
2009-06-03 15:00:00,0.86065,0.86385,0.8602,0.86335,22159398033.0
2009-06-03 15:30:00,0.8633,0.8647,0.86295,0.8645,13412300007.0
2009-06-03 16:00:00,0.86455,0.8648,0.8621,0.8635,16734499014.0
2009-06-03 16:30:00,0.8635,0.8661,0.86315,0.86585,12397500003.0
2009-06-03 17:00:00,0.86585,0.86635,0.86495,0.86545,9454665026.0
2009-06-03 17:30:00,0.8654,0.86655,0.8647,0.8651,8642500000.0
2009-06-03 18:00:00,0.8651,0.86595,0.86445,0.86575,12263300025.0
2009-06-03 18:30:00,0.8657,0.8681,0.865,0.86745,8716932020.0
2009-06-03 19:00:00,0.86735,0.86875,0.8669,0.86815,6839265025.0
2009-06-03 19:30:00,0.86815,0.86925,0.8678,0.86915,7023233007.0
2009-06-03 20:00:00,0.8692,0.86935,0.86835,0.8689,6168665022.0
2009-06-03 20:30:00,0.8689,0.869,0.8679,0.8683,6038233005.0
2009-06-03 21:00:00,0.8683,0.8689,0.86825,0.86845,4332500000.0
2009-06-03 21:30:00,0.86845,0.86875,0.8683,0.8686,3248932020.0
2009-06-03 22:00:00,0.8686,0.8687,0.86785,0.8684,3137199013.0
2009-06-03 22:30:00,0.8684,0.8684,0.8672,0.8678,3176600000.0
2009-06-03 23:00:00,0.8678,0.86815,0.86732,0.86795,1354500000.0
2009-06-03 23:30:00,0.86775,0.8683,0.8674,0.86775,1457100000.0
2009-06-04 00:00:00,0.8679,0.86825,0.8674,0.8675,1006800000.0
2009-06-04 00:30:00,0.8675,0.86795,0.86715,0.86765,1018800000.0
2009-06-04 01:00:00,0.86765,0.8681,0.8672,0.8675,2320600000.0
2009-06-04 01:30:00,0.86745,0.8678,0.867,0.86765,2229000000.0
2009-06-04 02:00:00,0.86765,0.8686,0.8675,0.8684,4469200000.0
2009-06-04 02:30:00,0.86845,0.86865,0.8681,0.8685,4145400000.0
2009-06-04 03:00:00,0.8685,0.8687,0.86825,0.86855,3247300000.0
2009-06-04 03:30:00,0.86855,0.86915,0.86832,0.8691,3441800000.0
2009-06-04 04:00:00,0.8691,0.8696,0.86885,0.86895,4010700000.0
2009-06-04 04:30:00,0.869,0.86975,0.86895,0.86935,3632600000.0
2009-06-04 05:00:00,0.86935,0.8698,0.86915,0.8697,2139000000.0
2009-06-04 05:30:00,0.8697,0.87105,0.8692,0.871,3022000000.0
2009-06-04 06:00:00,0.871,0.8716,0.8709,0.87155,4020600001.0
2009-06-04 06:30:00,0.8716,0.87325,0.8716,0.87305,5669400000.0
2009-06-04 07:00:00,0.87295,0.87315,0.87195,0.87235,5154300000.0
2009-06-04 07:30:00,0.87235,0.8732,0.87215,0.873,5302600000.0
2009-06-04 08:00:00,0.873,0.87325,0.87135,0.87175,11209500002.0
2009-06-04 08:30:00,0.87175,0.87195,0.87115,0.8714,10014899999.0
2009-06-04 09:00:00,0.87145,0.8715,0.8698,0.86995,11774700005.0
2009-06-04 09:30:00,0.86995,0.87015,0.86855,0.87015,16717400008.0
2009-06-04 10:00:00,0.87015,0.87015,0.86625,0.86685,17976999996.0
2009-06-04 10:30:00,0.8668,0.86735,0.86575,0.8665,15359900005.0
2009-06-04 11:00:00,0.86655,0.8673,0.86575,0.8664,6395600003.0
2009-06-04 11:30:00,0.86645,0.86695,0.8652,0.86535,8219999998.0
2009-06-04 12:00:00,0.86525,0.8661,0.86485,0.86545,5657000001.0
2009-06-04 12:30:00,0.8655,0.866,0.865,0.8654,16003300005.0
2009-06-04 13:00:00,0.86515,0.8654,0.8638,0.8643,14017200008.0
2009-06-04 13:30:00,0.86425,0.87335,0.8625,0.87045,9762100000.0
2009-06-04 14:00:00,0.8703,0.8753,0.8689,0.86965,14495499992.0
2009-06-04 14:30:00,0.8696,0.8732,0.86935,0.87225,13878500003.0
2009-06-04 15:00:00,0.87225,0.8737,0.87095,0.87215,14596799999.0
2009-06-04 15:30:00,0.87215,0.87365,0.8721,0.87285,16348399992.0
2009-06-04 16:00:00,0.87295,0.8761,0.87265,0.87485,16240400002.0
2009-06-04 16:30:00,0.8748,0.8755,0.8732,0.8753,10840200007.0
2009-06-04 17:00:00,0.87525,0.8754,0.87355,0.875,11267554843.0
2009-06-04 17:30:00,0.875,0.8778,0.8748,0.87725,9097700003.0
2009-06-04 18:00:00,0.8772,0.8797,0.877,0.87925,10162654843.0
2009-06-04 18:30:00,0.8792,0.88025,0.878,0.87915,10709899997.0
2009-06-04 19:00:00,0.87915,0.8792,0.87725,0.87735,7401200000.0
2009-06-04 19:30:00,0.8773,0.8776,0.87665,0.8769,7097100003.0
2009-06-04 20:00:00,0.8769,0.877,0.87535,0.87555,5864200002.0
2009-06-04 20:30:00,0.87555,0.8763,0.8753,0.8755,5757900001.0
2009-06-04 21:00:00,0.87555,0.8763,0.8752,0.87585,4899800000.0
2009-06-04 21:30:00,0.87585,0.8766,0.8756,0.87615,5857800002.0
2009-06-04 22:00:00,0.87615,0.87625,0.8755,0.8761,2407199999.0
2009-06-04 22:30:00,0.8761,0.87695,0.8755,0.87665,3054400000.0
2009-06-04 23:00:00,0.8767,0.8772,0.87595,0.877,1089200001.0
2009-06-04 23:30:00,0.87695,0.8785,0.8765,0.87835,1228600000.0
2009-06-05 00:00:00,0.87835,0.87925,0.87783,0.87895,1173500000.0
2009-06-05 00:30:00,0.87895,0.8801,0.87885,0.87985,1673200000.0
2009-06-05 01:00:00,0.87985,0.8799,0.87912,0.8794,1199600000.0
2009-06-05 01:30:00,0.87935,0.8796,0.8789,0.87915,2165800004.0
2009-06-05 02:00:00,0.8791,0.87965,0.87869,0.8793,2715400003.0
2009-06-05 02:30:00,0.8793,0.8797,0.8788,0.87915,2601200001.0
2009-06-05 03:00:00,0.87915,0.8816,0.87915,0.88095,4462300000.0
2009-06-05 03:30:00,0.881,0.8813,0.8804,0.8806,2000200000.0
2009-06-05 04:00:00,0.88055,0.8808,0.88015,0.88025,1917000000.0
2009-06-05 04:30:00,0.88025,0.8806,0.88015,0.8806,2667800000.0
2009-06-05 05:00:00,0.8806,0.88075,0.88025,0.88055,1656100000.0
2009-06-05 05:30:00,0.88045,0.88085,0.88035,0.88035,1571000001.0
2009-06-05 06:00:00,0.88035,0.8808,0.8803,0.8804,3353400001.0
2009-06-05 06:30:00,0.88055,0.88125,0.88025,0.8804,3702200000.0
2009-06-05 07:00:00,0.8804,0.8816,0.88025,0.8815,3849200000.0
2009-06-05 07:30:00,0.88155,0.88365,0.8814,0.8824,5910900000.0
2009-06-05 08:00:00,0.88235,0.88285,0.88175,0.8827,9497654875.0
2009-06-05 08:30:00,0.8827,0.88665,0.88225,0.8852,12179500008.0
2009-06-05 09:00:00,0.8852,0.88595,0.88395,0.8856,11837499996.0
2009-06-05 09:30:00,0.8856,0.8867,0.88425,0.88445,14023500018.0
2009-06-05 10:00:00,0.8844,0.88515,0.88435,0.88465,13011300010.0
2009-06-05 10:30:00,0.8846,0.88495,0.8836,0.8843,12717000001.0
2009-06-05 11:00:00,0.8843,0.88485,0.88385,0.8845,11164299998.0
2009-06-05 11:30:00,0.88455,0.88475,0.88255,0.8826,13333700003.0
2009-06-05 12:00:00,0.88265,0.8834,0.88195,0.8824,13574000007.0
2009-06-05 12:30:00,0.8824,0.8825,0.87985,0.8807,13759400003.0
2009-06-05 13:00:00,0.8807,0.88115,0.87875,0.8788,10700900006.0
2009-06-05 13:30:00,0.8788,0.87985,0.87815,0.8796,6004739999.0
2009-06-05 14:00:00,0.87965,0.8797,0.8766,0.87725,15971100020.0
2009-06-05 14:30:00,0.87735,0.88025,0.87735,0.87815,16867800015.0
2009-06-05 15:00:00,0.8781,0.87925,0.87375,0.87525,19502900005.0
2009-06-05 15:30:00,0.8753,0.8761,0.87445,0.87535,15098600014.0
2009-06-05 16:00:00,0.87535,0.87615,0.87495,0.87585,17730399996.0
2009-06-05 16:30:00,0.87585,0.8767,0.87375,0.87475,14006300011.0
2009-06-05 17:00:00,0.87475,0.87535,0.87365,0.87395,11638600007.0
2009-06-05 17:30:00,0.87395,0.8746,0.8733,0.8735,12450799996.0
2009-06-05 18:00:00,0.8735,0.87445,0.8735,0.87425,6969600000.0
2009-06-05 18:30:00,0.87425,0.8746,0.87395,0.8744,2668700000.0
2009-06-05 19:00:00,0.87445,0.875,0.87375,0.8739,4109900000.0
2009-06-05 19:30:00,0.8739,0.8751,0.8739,0.87485,4110600000.0
2009-06-05 20:00:00,0.87485,0.8751,0.87325,0.87405,7262900002.0
2009-06-05 20:30:00,0.87405,0.8742,0.8735,0.8738,7252799999.0
2009-06-05 21:00:00,0.87375,0.87395,0.87345,0.87395,8806399994.0
2009-06-05 21:30:00,0.87395,0.87415,0.8737,0.87395,3729800000.0
2009-06-05 22:00:00,0.87395,0.8744,0.87335,0.8737,1637800000.0
2009-06-05 22:30:00,0.8737,0.87445,0.8735,0.87375,1383600000.0
2009-06-07 23:00:00,0.87505,0.8755,0.87375,0.8741,636000000.0
2009-06-07 23:30:00,0.87425,0.8751,0.87355,0.87385,525099997.0
2009-06-08 00:00:00,0.8739,0.8742,0.8732,0.87335,532800000.0
2009-06-08 00:30:00,0.8733,0.87415,0.8733,0.87375,862400000.0
2009-06-08 01:00:00,0.8738,0.875,0.8737,0.87485,1085600000.0
2009-06-08 01:30:00,0.87485,0.8753,0.87446,0.87505,1149800004.0
2009-06-08 02:00:00,0.87505,0.8751,0.87375,0.87405,7854199925.0
2009-06-08 02:30:00,0.8741,0.875,0.874,0.87485,2239000000.0
2009-06-08 03:00:00,0.8748,0.87575,0.87445,0.8757,3589000000.0
2009-06-08 03:30:00,0.8757,0.87675,0.8756,0.8764,3164800000.0
2009-06-08 04:00:00,0.87635,0.87765,0.87615,0.87755,2792000000.0
2009-06-08 04:30:00,0.8775,0.87755,0.87685,0.87725,2032799999.0
2009-06-08 05:00:00,0.8774,0.87795,0.87725,0.8775,1384400000.0
2009-06-08 05:30:00,0.8775,0.8777,0.8772,0.8774,1845800000.0
2009-06-08 06:00:00,0.8774,0.87765,0.8774,0.8775,1194600000.0
2009-06-08 06:30:00,0.8775,0.8783,0.87735,0.87775,1974999999.0
2009-06-08 07:00:00,0.87775,0.87795,0.8768,0.8771,4419600001.0
2009-06-08 07:30:00,0.8771,0.8773,0.87675,0.877,3903700001.0
2009-06-08 08:00:00,0.8771,0.87895,0.877,0.87845,8570999993.0
2009-06-08 08:30:00,0.87845,0.87955,0.87795,0.87855,10936699997.0
2009-06-08 09:00:00,0.87855,0.87885,0.8771,0.8782,13675300005.0
2009-06-08 09:30:00,0.8782,0.8787,0.877,0.8772,15816400002.0
2009-06-08 10:00:00,0.8772,0.8775,0.87465,0.8749,17980700004.0
2009-06-08 10:30:00,0.8749,0.876,0.8743,0.876,17195999998.0
2009-06-08 11:00:00,0.87595,0.8766,0.8753,0.8754,19149400004.0
2009-06-08 11:30:00,0.8754,0.8756,0.87255,0.87265,13790078338.0
2009-06-08 12:00:00,0.87265,0.874,0.8708,0.8728,13534951998.0
2009-06-08 12:30:00,0.87285,0.8733,0.8721,0.8723,8623099998.0
2009-06-08 13:00:00,0.87225,0.8726,0.87,0.87055,11452100000.0
2009-06-08 13:30:00,0.87055,0.871,0.8702,0.8707,10777899999.0
2009-06-08 14:00:00,0.87075,0.8718,0.87,0.8714,13823400003.0
2009-06-08 14:30:00,0.8714,0.87155,0.8704,0.8707,11089252011.0
2009-06-08 15:00:00,0.8708,0.87145,0.8702,0.87125,10388151999.0
2009-06-08 15:30:00,0.87125,0.87145,0.8702,0.87045,18186799999.0
2009-06-08 16:00:00,0.87045,0.87045,0.86725,0.8673,19360841863.0
2009-06-08 16:30:00,0.86725,0.8688,0.8669,0.867,15510300010.0
2009-06-08 17:00:00,0.867,0.86925,0.867,0.8689,15580300003.0
2009-06-08 17:30:00,0.8689,0.87015,0.8689,0.86905,17435100010.0
2009-06-08 18:00:00,0.86905,0.86905,0.86725,0.8674,11734400004.0
2009-06-08 18:30:00,0.8674,0.8676,0.86685,0.86705,9615499998.0
2009-06-08 19:00:00,0.8671,0.868,0.8659,0.8662,9313100007.0
2009-06-08 19:30:00,0.8662,0.86645,0.8653,0.8656,9199499994.0
2009-06-08 20:00:00,0.86565,0.866,0.8652,0.86545,6500599996.0
2009-06-08 20:30:00,0.8655,0.8658,0.86515,0.8658,6615999999.0
2009-06-08 21:00:00,0.86575,0.8659,0.86495,0.8652,9375200000.0
2009-06-08 21:30:00,0.8652,0.86595,0.86485,0.8658,9939600004.0
2009-06-08 22:00:00,0.8658,0.866,0.86545,0.8655,3409000000.0
2009-06-08 22:30:00,0.8655,0.866,0.8654,0.8658,1390600000.0
2009-06-08 23:00:00,0.866,0.86625,0.86543,0.866,710952000.0
2009-06-08 23:30:00,0.866,0.86635,0.86588,0.8663,399700000.0
2009-06-09 00:00:00,0.8663,0.8666,0.86565,0.8666,732000000.0
2009-06-09 00:30:00,0.8666,0.867,0.8664,0.86665,787800000.0
2009-06-09 01:00:00,0.8667,0.86705,0.866,0.86655,1355400000.0
2009-06-09 01:30:00,0.86655,0.86685,0.86555,0.86575,2024500001.0
2009-06-09 02:00:00,0.8657,0.8661,0.8654,0.8657,2880800004.0
2009-06-09 02:30:00,0.8655,0.8667,0.8654,0.8663,2628800000.0
2009-06-09 03:00:00,0.8663,0.86655,0.86605,0.8664,1902900001.0
2009-06-09 03:30:00,0.8664,0.86695,0.8659,0.86675,2012200000.0
2009-06-09 04:00:00,0.86675,0.86675,0.8657,0.8662,3148900000.0
2009-06-09 04:30:00,0.86625,0.8667,0.8657,0.86625,2632600000.0
2009-06-09 05:00:00,0.86625,0.86665,0.8659,0.86665,2940200000.0
2009-06-09 05:30:00,0.8666,0.8667,0.86575,0.86645,2475499999.0
2009-06-09 06:00:00,0.86645,0.86655,0.8658,0.8663,2255200000.0
2009-06-09 06:30:00,0.8663,0.8666,0.8657,0.86595,2906999997.0
2009-06-09 07:00:00,0.86605,0.8663,0.86545,0.8656,2667700000.0
2009-06-09 07:30:00,0.8656,0.86565,0.8647,0.86495,4042600002.0
2009-06-09 08:00:00,0.86495,0.8657,0.8646,0.86465,7940400009.0
2009-06-09 08:30:00,0.86465,0.8651,0.8623,0.86275,12370100005.0
2009-06-09 09:00:00,0.86275,0.8632,0.86145,0.86305,16258800006.0
2009-06-09 09:30:00,0.86305,0.8641,0.86285,0.8639,11633700010.0
2009-06-09 10:00:00,0.8639,0.86425,0.86345,0.8639,11279000003.0
2009-06-09 10:30:00,0.86385,0.8641,0.86255,0.8626,13330499995.0
2009-06-09 11:00:00,0.8626,0.86335,0.86195,0.86245,12984099998.0
2009-06-09 11:30:00,0.8624,0.863,0.8615,0.8621,13867999999.0
2009-06-09 12:00:00,0.8621,0.86305,0.8617,0.8625,11431100002.0
2009-06-09 12:30:00,0.8625,0.8625,0.861,0.86195,11706200009.0
2009-06-09 13:00:00,0.86195,0.8623,0.86,0.8613,13571700004.0
2009-06-09 13:30:00,0.86135,0.86315,0.8613,0.8631,14067500004.0
2009-06-09 14:00:00,0.8631,0.864,0.86265,0.86355,9274058786.0
2009-06-09 14:30:00,0.86355,0.86365,0.8616,0.86245,11355177872.0
2009-06-09 15:00:00,0.86245,0.86385,0.86195,0.8631,13902600002.0
2009-06-09 15:30:00,0.8631,0.86335,0.86145,0.8616,14333851995.0
2009-06-09 16:00:00,0.8616,0.86195,0.85945,0.85975,18008399991.0
2009-06-09 16:30:00,0.8598,0.86145,0.8598,0.86055,10221000012.0
2009-06-09 17:00:00,0.86055,0.86205,0.8605,0.86175,12913400025.0
2009-06-09 17:30:00,0.86175,0.86215,0.861,0.8616,14887900005.0
2009-06-09 18:00:00,0.8616,0.8625,0.86125,0.8619,8969600000.0
2009-06-09 18:30:00,0.8619,0.86225,0.8613,0.86165,9367100003.0
2009-06-09 19:00:00,0.86165,0.8618,0.86095,0.8613,5872999997.0
2009-06-09 19:30:00,0.8613,0.8619,0.861,0.8618,3873300001.0
2009-06-09 20:00:00,0.8618,0.8626,0.8613,0.8618,4855600003.0
2009-06-09 20:30:00,0.8618,0.86235,0.8613,0.8618,6337099997.0
2009-06-09 21:00:00,0.8618,0.8625,0.8618,0.86235,3906699999.0
2009-06-09 21:30:00,0.86225,0.8624,0.8617,0.86225,3688799999.0
2009-06-09 22:00:00,0.8623,0.8623,0.8617,0.8618,2990600001.0
2009-06-09 22:30:00,0.8617,0.8625,0.8616,0.86245,1302000000.0
2009-06-09 23:00:00,0.86235,0.86265,0.8623,0.86235,456700000.0
2009-06-09 23:30:00,0.86235,0.8627,0.86191,0.8625,678954254.0
2009-06-10 00:00:00,0.8625,0.8626,0.86213,0.86245,486400000.0
2009-06-10 00:30:00,0.8624,0.86265,0.86195,0.862,952000000.0
2009-06-10 01:00:00,0.862,0.86245,0.8619,0.86225,1067000000.0
2009-06-10 01:30:00,0.8622,0.8626,0.86175,0.86215,1878400001.0
2009-06-10 02:00:00,0.86215,0.8623,0.8615,0.86205,2773800007.0
2009-06-10 02:30:00,0.86205,0.8625,0.86155,0.8622,3221554250.0
2009-06-10 03:00:00,0.8622,0.86265,0.86195,0.8625,2054600000.0
2009-06-10 03:30:00,0.8624,0.8627,0.8619,0.86225,3053400000.0
2009-06-10 04:00:00,0.86225,0.8624,0.8619,0.8621,2149800000.0
2009-06-10 04:30:00,0.8621,0.8625,0.8619,0.8624,2239599997.0
2009-06-10 05:00:00,0.8624,0.86285,0.8619,0.862,1845000000.0
2009-06-10 05:30:00,0.86195,0.8624,0.86195,0.8622,1314000000.0
2009-06-10 06:00:00,0.8622,0.86295,0.86195,0.86265,2797200000.0
2009-06-10 06:30:00,0.86265,0.86335,0.8623,0.863,2733100000.0
2009-06-10 07:00:00,0.863,0.86345,0.8624,0.8626,2953000000.0
2009-06-10 07:30:00,0.8626,0.8628,0.86115,0.86135,5812599999.0
2009-06-10 08:00:00,0.86135,0.8614,0.8602,0.86085,9132266200.0
2009-06-10 08:30:00,0.86085,0.861,0.85845,0.8593,15555899991.0
2009-06-10 09:00:00,0.8593,0.86115,0.8591,0.8609,13447766196.0
2009-06-10 09:30:00,0.8609,0.8617,0.86005,0.86035,14032200019.0
2009-06-10 10:00:00,0.8603,0.86135,0.8595,0.8608,12375766196.0
2009-06-10 10:30:00,0.8608,0.86165,0.85995,0.861,15861597905.0
2009-06-10 11:00:00,0.861,0.8632,0.8602,0.86205,17704632401.0
2009-06-10 11:30:00,0.86205,0.86255,0.86165,0.8618,15953199997.0
2009-06-10 12:00:00,0.86175,0.8619,0.8599,0.86025,13476400006.0
2009-06-10 12:30:00,0.86025,0.8605,0.8592,0.86025,14423700006.0
2009-06-10 13:00:00,0.8602,0.8606,0.8567,0.8568,14151960002.0
2009-06-10 13:30:00,0.85685,0.8591,0.8568,0.85875,16934000015.0
2009-06-10 14:00:00,0.8588,0.85945,0.8581,0.8592,13346200000.0
2009-06-10 14:30:00,0.85925,0.8601,0.8582,0.8582,16688100004.0
2009-06-10 15:00:00,0.8582,0.8584,0.8574,0.85805,12141700018.0
2009-06-10 15:30:00,0.85805,0.85815,0.856,0.85605,17926100007.0
2009-06-10 16:00:00,0.85605,0.85725,0.8554,0.8565,18631600006.0
2009-06-10 16:30:00,0.85645,0.8568,0.85545,0.856,13311500004.0
2009-06-10 17:00:00,0.856,0.8563,0.85475,0.85595,15239600002.0
2009-06-10 17:30:00,0.85595,0.8567,0.85595,0.85595,14936220009.0
2009-06-10 18:00:00,0.85595,0.8565,0.8558,0.8561,11193599999.0
2009-06-10 18:30:00,0.8561,0.85685,0.8561,0.8567,6840800001.0
2009-06-10 19:00:00,0.8567,0.85835,0.8565,0.8581,15552399987.0
2009-06-10 19:30:00,0.8581,0.8584,0.8569,0.8569,13909499992.0
2009-06-10 20:00:00,0.85695,0.8571,0.856,0.8566,14124500012.0
2009-06-10 20:30:00,0.8565,0.8571,0.85605,0.85635,11047400004.0
2009-06-10 21:00:00,0.85635,0.8566,0.85575,0.8558,11908800002.0
2009-06-10 21:30:00,0.8557,0.85585,0.8552,0.85535,8454299999.0
2009-06-10 22:00:00,0.85535,0.85545,0.85495,0.8553,1615500000.0
2009-06-10 22:30:00,0.8553,0.8553,0.8542,0.8546,1615600003.0
2009-06-10 23:00:00,0.85483,0.85485,0.85412,0.8545,773600000.0
2009-06-10 23:30:00,0.85445,0.85465,0.85418,0.8544,904800000.0
2009-06-11 00:00:00,0.85445,0.8547,0.85405,0.85465,692200000.0
2009-06-11 00:30:00,0.8546,0.8549,0.85425,0.8547,833258316.0
2009-06-11 01:00:00,0.8547,0.85495,0.8541,0.8547,704600000.0
2009-06-11 01:30:00,0.8547,0.85505,0.8544,0.855,1517200000.0
2009-06-11 02:00:00,0.855,0.8554,0.85442,0.855,2286400000.0
2009-06-11 02:30:00,0.855,0.8557,0.8549,0.8557,2757000000.0
2009-06-11 03:00:00,0.8556,0.85635,0.8555,0.8559,3251500000.0
2009-06-11 03:30:00,0.8561,0.85615,0.8551,0.85535,3642399999.0
2009-06-11 04:00:00,0.8553,0.85555,0.8546,0.8549,2288700000.0
2009-06-11 04:30:00,0.8549,0.8553,0.8547,0.8551,1387200000.0
2009-06-11 05:00:00,0.8551,0.85525,0.85475,0.8549,1241900000.0
2009-06-11 05:30:00,0.8549,0.85515,0.8545,0.85495,2141400000.0
2009-06-11 06:00:00,0.85495,0.85565,0.85485,0.8555,1652600000.0
2009-06-11 06:30:00,0.8555,0.8561,0.8552,0.8553,3328100000.0
2009-06-11 07:00:00,0.8553,0.8556,0.8551,0.85545,1422301158.0
2009-06-11 07:30:00,0.8554,0.85625,0.8551,0.8558,4708299999.0
2009-06-11 08:00:00,0.85585,0.85635,0.8551,0.8554,4192600000.0
2009-06-11 08:30:00,0.8554,0.85645,0.855,0.8554,10320404637.0
2009-06-11 09:00:00,0.8554,0.8559,0.8542,0.8546,13067202320.0
2009-06-11 09:30:00,0.8546,0.8547,0.85295,0.854,14339200018.0
2009-06-11 10:00:00,0.854,0.8544,0.85315,0.85315,11135489144.0
2009-06-11 10:30:00,0.85315,0.85325,0.85125,0.8515,15532399995.0
2009-06-11 11:00:00,0.8515,0.85255,0.85135,0.8525,11631899997.0
2009-06-11 11:30:00,0.8525,0.8526,0.851,0.8511,15009499997.0
2009-06-11 12:00:00,0.85105,0.8519,0.85095,0.85125,13429400011.0
2009-06-11 12:30:00,0.8513,0.8519,0.851,0.85155,6898800004.0
2009-06-11 13:00:00,0.85155,0.8516,0.85005,0.85125,10082500004.0
2009-06-11 13:30:00,0.85125,0.85155,0.85025,0.85035,6410900000.0
2009-06-11 14:00:00,0.8504,0.85135,0.8501,0.85115,15328200000.0
2009-06-11 14:30:00,0.85115,0.85155,0.85105,0.85125,11777699977.0
2009-06-11 15:00:00,0.85125,0.8519,0.85105,0.85155,6953799996.0
2009-06-11 15:30:00,0.85155,0.8521,0.8511,0.85145,9899999997.0
2009-06-11 16:00:00,0.85145,0.85205,0.85115,0.85185,9716400006.0
2009-06-11 16:30:00,0.85185,0.85205,0.851,0.85165,9401800002.0
2009-06-11 17:00:00,0.8517,0.852,0.85085,0.85185,10389500019.0
2009-06-11 17:30:00,0.85185,0.852,0.85125,0.85165,11659199995.0
2009-06-11 18:00:00,0.8516,0.8518,0.851,0.8511,5314899999.0
2009-06-11 18:30:00,0.8511,0.85155,0.8508,0.8515,5855100000.0
2009-06-11 19:00:00,0.8515,0.8524,0.8512,0.85235,7133200007.0
2009-06-11 19:30:00,0.85235,0.8532,0.85155,0.85205,8819400021.0
2009-06-11 20:00:00,0.8521,0.85235,0.85145,0.8522,5809700041.0
2009-06-11 20:30:00,0.85225,0.85235,0.8511,0.8516,4621300004.0
2009-06-11 21:00:00,0.8516,0.8519,0.8514,0.8516,2437000000.0
2009-06-11 21:30:00,0.85165,0.85185,0.85045,0.85065,5638000001.0
2009-06-11 22:00:00,0.85065,0.85075,0.8504,0.8506,2944599998.0
2009-06-11 22:30:00,0.8506,0.8508,0.8503,0.8503,961200000.0
2009-06-11 23:00:00,0.85028,0.85125,0.85011,0.8507,953800000.0
2009-06-11 23:30:00,0.8507,0.85105,0.85012,0.85065,591000000.0
2009-06-12 00:00:00,0.85055,0.8513,0.8504,0.8505,717000000.0
2009-06-12 00:30:00,0.8505,0.8509,0.85038,0.8507,826600000.0
2009-06-12 01:00:00,0.8507,0.8512,0.85038,0.8509,626400000.0
2009-06-12 01:30:00,0.8509,0.8513,0.85065,0.8509,1762799997.0
2009-06-12 02:00:00,0.8509,0.85155,0.8509,0.8513,3066199999.0
2009-06-12 02:30:00,0.8513,0.85175,0.85075,0.85165,4838999996.0
2009-06-12 03:00:00,0.85165,0.8517,0.8512,0.8514,2435200000.0
2009-06-12 03:30:00,0.8514,0.85175,0.85125,0.8515,2101000000.0
2009-06-12 04:00:00,0.8515,0.85185,0.85125,0.85125,3458200001.0
2009-06-12 04:30:00,0.85135,0.85215,0.8512,0.85175,2461200000.0
2009-06-12 05:00:00,0.85185,0.85215,0.85155,0.85175,2640000000.0
2009-06-12 05:30:00,0.85175,0.8521,0.85155,0.8518,2489200000.0
2009-06-12 06:00:00,0.8518,0.8519,0.85125,0.8514,3695000002.0
2009-06-12 06:30:00,0.85135,0.8517,0.8513,0.8514,1872200000.0
2009-06-12 07:00:00,0.8514,0.8518,0.85045,0.8506,2817200000.0
2009-06-12 07:30:00,0.8505,0.851,0.8505,0.8508,2713799997.0
2009-06-12 08:00:00,0.8508,0.85105,0.84975,0.8499,3742700004.0
2009-06-12 08:30:00,0.8499,0.85185,0.84985,0.8515,8384800007.0
2009-06-12 09:00:00,0.85155,0.8531,0.8515,0.8524,10791958315.0
2009-06-12 09:30:00,0.85245,0.85305,0.8516,0.85225,11411016662.0
2009-06-12 10:00:00,0.85225,0.8527,0.85185,0.8522,8252951628.0
2009-06-12 10:30:00,0.8522,0.85305,0.8516,0.853,10815733280.0
2009-06-12 11:00:00,0.853,0.8538,0.85235,0.85365,13341699993.0
2009-06-12 11:30:00,0.8536,0.85415,0.8531,0.85365,15602000008.0
2009-06-12 12:00:00,0.85365,0.85385,0.85265,0.8528,12700799994.0
2009-06-12 12:30:00,0.8528,0.8532,0.85195,0.85205,12309800020.0
2009-06-12 13:00:00,0.85215,0.8532,0.8511,0.85295,17362600007.0
2009-06-12 13:30:00,0.853,0.854,0.8524,0.85325,12656799998.0
2009-06-12 14:00:00,0.85325,0.8542,0.8532,0.85375,18371199994.0
2009-06-12 14:30:00,0.8537,0.85415,0.85335,0.85345,17705499977.0
2009-06-12 15:00:00,0.85345,0.85365,0.85225,0.8525,16608000009.0
2009-06-12 15:30:00,0.85255,0.8532,0.85225,0.8524,17456800021.0
2009-06-12 16:00:00,0.8524,0.8531,0.8521,0.85275,12881799980.0
2009-06-12 16:30:00,0.85275,0.85285,0.84995,0.85025,12768100025.0
2009-06-12 17:00:00,0.85025,0.8507,0.8481,0.84945,10493699996.0
2009-06-12 17:30:00,0.84945,0.8509,0.8492,0.84975,8875650004.0
2009-06-12 18:00:00,0.84975,0.85095,0.84975,0.8504,4096700000.0
2009-06-12 18:30:00,0.85045,0.8506,0.84955,0.85035,4736100008.0
2009-06-12 19:00:00,0.85035,0.85075,0.8502,0.85055,2244399999.0
2009-06-12 19:30:00,0.8505,0.8518,0.8503,0.8518,6365600000.0
2009-06-12 20:00:00,0.8518,0.8522,0.8508,0.85135,2724600000.0
2009-06-12 20:30:00,0.8513,0.8521,0.85085,0.8516,2743400001.0
2009-06-12 21:00:00,0.8516,0.85215,0.8515,0.85185,1890000000.0
2009-06-12 21:30:00,0.85185,0.85215,0.85155,0.85195,2939300002.0
2009-06-12 22:00:00,0.8519,0.8521,0.85125,0.8517,1092000000.0
2009-06-12 22:30:00,0.8517,0.85245,0.85165,0.8521,976600000.0
2009-06-14 23:00:00,0.85158,0.8518,0.85058,0.85105,2932799999.0
2009-06-14 23:30:00,0.85124,0.85144,0.85092,0.85134,2837300001.0
2009-06-15 00:00:00,0.85167,0.85182,0.85089,0.85135,2175399999.0
2009-06-15 00:30:00,0.85139,0.85169,0.85092,0.85107,1784900002.0
2009-06-15 01:00:00,0.85121,0.85152,0.85088,0.85107,2412200000.0
2009-06-15 01:30:00,0.85116,0.85144,0.85071,0.85095,2925999999.0
2009-06-15 02:00:00,0.85102,0.85143,0.8508,0.85111,962800004.0
2009-06-15 02:30:00,0.85127,0.85143,0.85086,0.85113,875599999.0
2009-06-15 03:00:00,0.85126,0.85182,0.85108,0.85167,872800001.0
2009-06-15 03:30:00,0.85178,0.85276,0.85157,0.85253,870199998.0
2009-06-15 04:00:00,0.85255,0.85289,0.85228,0.85232,818800001.0
2009-06-15 04:30:00,0.85233,0.8527,0.85221,0.8524,871400002.0
2009-06-15 05:00:00,0.8524,0.85248,0.85172,0.852,2869399999.0
2009-06-15 05:30:00,0.85207,0.85207,0.85111,0.85137,2482799998.0
2009-06-15 06:00:00,0.85146,0.85175,0.85113,0.85152,3481399999.0
2009-06-15 06:30:00,0.85163,0.85191,0.85117,0.85144,2500399998.0
2009-06-15 07:00:00,0.85159,0.85159,0.85077,0.85118,4212799998.0
2009-06-15 07:30:00,0.85105,0.85137,0.85026,0.85054,4579200000.0
2009-06-15 08:00:00,0.85052,0.85125,0.85024,0.85044,3933300000.0
2009-06-15 08:30:00,0.85063,0.8508,0.84933,0.84988,4680799998.0
2009-06-15 09:00:00,0.85001,0.85101,0.84944,0.85055,6039100004.0
2009-06-15 09:30:00,0.85059,0.85072,0.849,0.84969,5765299998.0
2009-06-15 10:00:00,0.84969,0.84973,0.84822,0.84851,8867800000.0
2009-06-15 10:30:00,0.8486,0.84869,0.846,0.84627,7759900004.0
2009-06-15 11:00:00,0.8464,0.84785,0.84593,0.84752,8218399995.0
2009-06-15 11:30:00,0.84749,0.84932,0.84702,0.84932,7869699995.0
2009-06-15 12:00:00,0.84928,0.84952,0.84823,0.84839,1007499999.0
2009-06-15 12:30:00,0.84832,0.84876,0.84788,0.84875,781200000.0
2009-06-15 13:00:00,0.84849,0.84869,0.84635,0.84701,881800000.0
2009-06-15 13:30:00,0.84718,0.84733,0.84668,0.84691,899399998.0
2009-06-15 14:00:00,0.84698,0.84741,0.84632,0.84699,926199997.0
2009-06-15 14:30:00,0.84698,0.84707,0.84478,0.84518,992800001.0
2009-06-15 15:00:00,0.84498,0.84557,0.84466,0.84521,1034600000.0
2009-06-15 15:30:00,0.8451,0.84713,0.84485,0.84579,919600001.0
2009-06-15 16:00:00,0.8461,0.8472,0.84582,0.84711,980400000.0
2009-06-15 16:30:00,0.84712,0.84775,0.84635,0.84661,917500000.0
2009-06-15 17:00:00,0.84637,0.84674,0.84539,0.84547,1034400003.0
2009-06-15 17:30:00,0.84553,0.84737,0.84537,0.84725,874199998.0
2009-06-15 18:00:00,0.84723,0.84779,0.84671,0.84685,917800001.0
2009-06-15 18:30:00,0.8467,0.84715,0.84581,0.8466,992200000.0
2009-06-15 19:00:00,0.84654,0.8466,0.84557,0.84581,764200000.0
2009-06-15 19:30:00,0.84595,0.84637,0.84549,0.8456,951799997.0
2009-06-15 20:00:00,0.84568,0.84616,0.84563,0.8459,898400000.0
2009-06-15 20:30:00,0.84584,0.84642,0.84562,0.84606,886000000.0
2009-06-15 21:00:00,0.84603,0.84613,0.84542,0.8457,841000000.0
2009-06-15 21:30:00,0.84593,0.84593,0.84523,0.84544,871899999.0
2009-06-15 22:00:00,0.84543,0.84578,0.84471,0.84512,758699998.0
2009-06-15 22:30:00,0.84535,0.84568,0.8449,0.84544,806799999.0
2009-06-15 23:00:00,0.84551,0.84593,0.84488,0.84518,816300002.0
2009-06-15 23:30:00,0.84533,0.84564,0.84492,0.84525,701399999.0
2009-06-16 00:00:00,0.84534,0.84571,0.84472,0.84557,675600001.0
2009-06-16 00:30:00,0.84558,0.84597,0.84519,0.84577,919200001.0
2009-06-16 01:00:00,0.84587,0.84637,0.84558,0.84586,809999997.0
2009-06-16 01:30:00,0.84583,0.84643,0.8452,0.84631,895400000.0
2009-06-16 02:00:00,0.8463,0.848,0.84591,0.84751,915700001.0
2009-06-16 02:30:00,0.84733,0.84833,0.84714,0.84809,852400002.0
2009-06-16 03:00:00,0.8482,0.8485,0.84726,0.84759,953900000.0
2009-06-16 03:30:00,0.84773,0.8481,0.84658,0.84765,836199998.0
2009-06-16 04:00:00,0.8477,0.84849,0.84722,0.84826,874400000.0
2009-06-16 04:30:00,0.84842,0.8487,0.84809,0.84835,796599997.0
2009-06-16 05:00:00,0.84847,0.84919,0.84819,0.84891,2704200001.0
2009-06-16 05:30:00,0.8489,0.84985,0.84849,0.84922,2288400000.0
2009-06-16 06:00:00,0.84918,0.84941,0.84864,0.84905,3496600003.0
2009-06-16 06:30:00,0.84922,0.84955,0.8481,0.84855,2696399998.0
2009-06-16 07:00:00,0.84873,0.84931,0.84785,0.84822,4221900003.0
2009-06-16 07:30:00,0.8482,0.8496,0.8476,0.8478,4853899998.0
2009-06-16 08:00:00,0.84779,0.84899,0.8471,0.84863,4061400001.0
2009-06-16 08:30:00,0.84857,0.84901,0.84626,0.84725,4945699997.0
2009-06-16 09:00:00,0.84723,0.84784,0.8467,0.8475,5781100003.0
2009-06-16 09:30:00,0.84748,0.84897,0.84724,0.84807,6017800003.0
2009-06-16 10:00:00,0.84803,0.84814,0.84716,0.84723,9675600003.0
2009-06-16 10:30:00,0.84717,0.84736,0.84401,0.84423,7761600001.0
2009-06-16 11:00:00,0.84427,0.84611,0.84341,0.84534,8182100002.0
2009-06-16 11:30:00,0.84543,0.8458,0.84402,0.84449,8011599993.0
2009-06-16 12:00:00,0.84451,0.84474,0.84357,0.84438,803600000.0
2009-06-16 12:30:00,0.84456,0.84519,0.8439,0.84519,935300001.0
2009-06-16 13:00:00,0.8451,0.84568,0.84416,0.84446,864999998.0
2009-06-16 13:30:00,0.84457,0.84477,0.84321,0.84353,910600001.0
2009-06-16 14:00:00,0.84366,0.84405,0.84322,0.84374,836600000.0
2009-06-16 14:30:00,0.8439,0.84535,0.84327,0.84398,831200001.0
2009-06-16 15:00:00,0.844,0.84446,0.84331,0.84397,896800004.0
2009-06-16 15:30:00,0.84424,0.84637,0.84387,0.84604,991400003.0
2009-06-16 16:00:00,0.84631,0.84631,0.84477,0.84537,923799999.0
2009-06-16 16:30:00,0.84534,0.84582,0.84377,0.8448,915800002.0
2009-06-16 17:00:00,0.8446,0.84516,0.84339,0.84354,915300001.0
2009-06-16 17:30:00,0.84369,0.84459,0.84326,0.84381,971400001.0
2009-06-16 18:00:00,0.84373,0.84402,0.84317,0.84374,851800000.0
2009-06-16 18:30:00,0.84388,0.84497,0.84322,0.84364,916700000.0
2009-06-16 19:00:00,0.84361,0.84405,0.84269,0.84342,770200000.0
2009-06-16 19:30:00,0.8434,0.84387,0.84232,0.84293,901999998.0
2009-06-16 20:00:00,0.84287,0.84307,0.8423,0.84278,754199999.0
2009-06-16 20:30:00,0.8428,0.84302,0.84206,0.84216,907999998.0
2009-06-16 21:00:00,0.84212,0.84277,0.84186,0.84277,771200000.0
2009-06-16 21:30:00,0.84271,0.84313,0.84244,0.84274,912200001.0
2009-06-16 22:00:00,0.84284,0.84345,0.84248,0.84324,967799999.0
2009-06-16 22:30:00,0.84338,0.84364,0.84284,0.84284,719400000.0
2009-06-16 23:00:00,0.84279,0.84366,0.84275,0.84347,720699999.0
2009-06-16 23:30:00,0.8434,0.84373,0.8427,0.84351,880400002.0
2009-06-17 00:00:00,0.84365,0.84367,0.84319,0.84354,692800000.0
2009-06-17 00:30:00,0.84348,0.84355,0.84295,0.84333,891600002.0
2009-06-17 01:00:00,0.84318,0.84356,0.84241,0.84335,836800001.0
2009-06-17 01:30:00,0.84363,0.8445,0.84311,0.84419,902600001.0
2009-06-17 02:00:00,0.84413,0.84466,0.8436,0.84454,757800000.0
2009-06-17 02:30:00,0.8446,0.84562,0.84414,0.84503,923700001.0
2009-06-17 03:00:00,0.84508,0.84528,0.84449,0.84499,791800000.0
2009-06-17 03:30:00,0.84493,0.84531,0.84444,0.84481,808599999.0
2009-06-17 04:00:00,0.84477,0.84551,0.84433,0.84462,852399999.0
2009-06-17 04:30:00,0.84478,0.84518,0.84382,0.84467,784400001.0
2009-06-17 05:00:00,0.84503,0.84503,0.84417,0.84459,2700399997.0
2009-06-17 05:30:00,0.84443,0.845,0.84376,0.84451,2492100000.0
2009-06-17 06:00:00,0.84452,0.84483,0.84397,0.84437,3292599997.0
2009-06-17 06:30:00,0.84445,0.84507,0.84394,0.84484,2553600003.0
2009-06-17 07:00:00,0.84495,0.84512,0.84408,0.8442,4323499999.0
2009-06-17 07:30:00,0.8442,0.84473,0.84388,0.84416,4529500003.0
2009-06-17 08:00:00,0.84429,0.84507,0.84399,0.84427,3959500001.0
2009-06-17 08:30:00,0.84448,0.84595,0.8439,0.84567,4878800003.0
2009-06-17 09:00:00,0.84566,0.84668,0.84498,0.84634,5727900002.0
2009-06-17 09:30:00,0.8465,0.84831,0.84607,0.84763,5913300000.0
2009-06-17 10:00:00,0.84759,0.84903,0.84704,0.84724,9256799996.0
2009-06-17 10:30:00,0.84719,0.84941,0.84469,0.8488,8077200006.0
2009-06-17 11:00:00,0.8487,0.852,0.84862,0.85134,7889300000.0
2009-06-17 11:30:00,0.85131,0.85224,0.85083,0.85158,8009799995.0
2009-06-17 12:00:00,0.85138,0.85214,0.85086,0.85138,874999998.0
2009-06-17 12:30:00,0.85138,0.85341,0.85103,0.8529,957000001.0
2009-06-17 13:00:00,0.85315,0.85345,0.85191,0.85209,1021600000.0
2009-06-17 13:30:00,0.85224,0.85282,0.85171,0.85194,897800003.0
2009-06-17 14:00:00,0.85205,0.85226,0.8514,0.85187,1051000001.0
2009-06-17 14:30:00,0.85186,0.85279,0.85089,0.85166,951800001.0
2009-06-17 15:00:00,0.85178,0.85219,0.85123,0.85194,975599999.0
2009-06-17 15:30:00,0.85201,0.85318,0.85181,0.85291,817000000.0
2009-06-17 16:00:00,0.85292,0.8531,0.85184,0.85247,798999999.0
2009-06-17 16:30:00,0.85265,0.85265,0.85015,0.85108,819999999.0
2009-06-17 17:00:00,0.85104,0.85165,0.85005,0.85043,834800000.0
2009-06-17 17:30:00,0.85045,0.85081,0.84964,0.85003,1007200000.0
2009-06-17 18:00:00,0.85013,0.85016,0.84926,0.84953,832700001.0
2009-06-17 18:30:00,0.84959,0.85012,0.849,0.84996,831400000.0
2009-06-17 19:00:00,0.85,0.85041,0.84928,0.85023,890600001.0
2009-06-17 19:30:00,0.85034,0.85055,0.84986,0.85021,912399999.0
2009-06-17 20:00:00,0.85023,0.85072,0.84943,0.85,871400000.0
2009-06-17 20:30:00,0.84984,0.85059,0.84937,0.84992,842600001.0
2009-06-17 21:00:00,0.84993,0.85075,0.84991,0.85055,892599997.0
2009-06-17 21:30:00,0.85068,0.85085,0.85019,0.85027,925699998.0
2009-06-17 22:00:00,0.85028,0.85067,0.84983,0.8502,954999997.0
2009-06-17 22:30:00,0.85022,0.85034,0.84968,0.85004,810000001.0
2009-06-17 23:00:00,0.85002,0.85085,0.84978,0.85026,717400000.0
2009-06-17 23:30:00,0.85018,0.85073,0.84977,0.85036,890199999.0
2009-06-18 00:00:00,0.85055,0.85078,0.84992,0.85015,839999999.0
2009-06-18 00:30:00,0.85013,0.85074,0.85005,0.85029,930000003.0
2009-06-18 01:00:00,0.85031,0.85086,0.85001,0.8507,860300002.0
2009-06-18 01:30:00,0.85077,0.85125,0.84987,0.85005,884000001.0
2009-06-18 02:00:00,0.85013,0.85087,0.84999,0.8508,878599999.0
2009-06-18 02:30:00,0.8509,0.85105,0.85041,0.85074,779199998.0
2009-06-18 03:00:00,0.85077,0.85123,0.85049,0.85084,840799999.0
2009-06-18 03:30:00,0.85103,0.85152,0.85073,0.85133,833600001.0
2009-06-18 04:00:00,0.85124,0.8513,0.85079,0.85106,814600002.0
2009-06-18 04:30:00,0.85115,0.85124,0.8508,0.85086,758000000.0
2009-06-18 05:00:00,0.85107,0.85153,0.85056,0.85143,2741099995.0
2009-06-18 05:30:00,0.85165,0.85165,0.85086,0.85126,2495199999.0
2009-06-18 06:00:00,0.85117,0.85186,0.85103,0.85174,3596600003.0
2009-06-18 06:30:00,0.85182,0.85206,0.8514,0.85182,2784600002.0
2009-06-18 07:00:00,0.85183,0.85191,0.85092,0.8512,4154799997.0
2009-06-18 07:30:00,0.85142,0.85188,0.851,0.85144,4765900002.0
2009-06-18 08:00:00,0.85147,0.85182,0.85042,0.85141,3816100001.0
2009-06-18 08:30:00,0.85153,0.85156,0.85048,0.85103,4719000001.0
2009-06-18 09:00:00,0.85096,0.85113,0.84905,0.8502,5576299995.0
2009-06-18 09:30:00,0.85018,0.85071,0.8488,0.85068,6226800005.0
2009-06-18 10:00:00,0.8507,0.85185,0.8503,0.85157,9352600002.0
2009-06-18 10:30:00,0.85176,0.85795,0.85156,0.85634,7904999998.0
2009-06-18 11:00:00,0.8564,0.86036,0.85611,0.8586,8201199998.0
2009-06-18 11:30:00,0.85853,0.85884,0.85733,0.85743,8163400004.0
2009-06-18 12:00:00,0.85737,0.85803,0.85693,0.8576,958400002.0
2009-06-18 12:30:00,0.85774,0.85822,0.85722,0.85817,870200001.0
2009-06-18 13:00:00,0.85793,0.85818,0.8564,0.85728,899300001.0
2009-06-18 13:30:00,0.85745,0.8583,0.857,0.85783,807600001.0
2009-06-18 14:00:00,0.85784,0.85845,0.85763,0.85799,826799998.0
2009-06-18 14:30:00,0.85796,0.85833,0.857,0.8574,917299999.0
2009-06-18 15:00:00,0.8572,0.85732,0.85624,0.85655,895199998.0
2009-06-18 15:30:00,0.85647,0.85739,0.85622,0.85658,834200001.0
2009-06-18 16:00:00,0.8566,0.85714,0.85484,0.85523,928200001.0
2009-06-18 16:30:00,0.85517,0.85545,0.85384,0.85403,938599998.0
2009-06-18 17:00:00,0.85417,0.85439,0.85336,0.85371,812800000.0
2009-06-18 17:30:00,0.85381,0.85381,0.85274,0.85372,997600001.0
2009-06-18 18:00:00,0.85363,0.85411,0.853,0.85322,718199999.0
2009-06-18 18:30:00,0.85314,0.85333,0.85195,0.85217,1004000001.0
2009-06-18 19:00:00,0.85229,0.85251,0.85162,0.85183,812000000.0
2009-06-18 19:30:00,0.8519,0.85196,0.85094,0.8513,957200004.0
2009-06-18 20:00:00,0.85122,0.85211,0.851,0.85173,982599997.0
2009-06-18 20:30:00,0.85178,0.85191,0.84992,0.85004,856999999.0
2009-06-18 21:00:00,0.85006,0.85041,0.84895,0.84912,806600001.0
2009-06-18 21:30:00,0.8492,0.84996,0.84889,0.84984,842600001.0
2009-06-18 22:00:00,0.84978,0.85087,0.84969,0.85084,860399999.0
2009-06-18 22:30:00,0.85083,0.85117,0.85048,0.85074,856399999.0
2009-06-18 23:00:00,0.85101,0.85121,0.85042,0.85109,713000001.0
2009-06-18 23:30:00,0.85114,0.85115,0.85022,0.85069,724600001.0
2009-06-19 00:00:00,0.85085,0.85145,0.85019,0.85092,948999996.0
2009-06-19 00:30:00,0.85073,0.85087,0.84992,0.84997,747800001.0
2009-06-19 01:00:00,0.84993,0.85024,0.84906,0.8498,884699999.0
2009-06-19 01:30:00,0.85006,0.85029,0.84963,0.85013,748799999.0
2009-06-19 02:00:00,0.85012,0.85065,0.84981,0.8503,870600000.0
2009-06-19 02:30:00,0.8504,0.85094,0.85015,0.85077,920199998.0
2009-06-19 03:00:00,0.8509,0.8515,0.85074,0.85133,743200000.0
2009-06-19 03:30:00,0.85113,0.85169,0.85104,0.85133,753799998.0
2009-06-19 04:00:00,0.85129,0.85196,0.851,0.85182,810400001.0
2009-06-19 04:30:00,0.85193,0.8522,0.8515,0.85168,792999999.0
2009-06-19 05:00:00,0.85216,0.85216,0.85126,0.85182,2891999996.0
2009-06-19 05:30:00,0.8519,0.85209,0.85122,0.85157,2394200001.0
2009-06-19 06:00:00,0.85182,0.85182,0.8506,0.85108,3361300004.0
2009-06-19 06:30:00,0.85133,0.85133,0.85045,0.85113,2458499995.0
2009-06-19 07:00:00,0.85115,0.8517,0.85085,0.85132,3893099998.0
2009-06-19 07:30:00,0.85149,0.85244,0.85126,0.85234,4652000000.0
2009-06-19 08:00:00,0.8526,0.85377,0.85133,0.85183,3956199996.0
2009-06-19 08:30:00,0.85191,0.852,0.85066,0.85111,4438200003.0
2009-06-19 09:00:00,0.85106,0.85118,0.84967,0.8504,5872999997.0
2009-06-19 09:30:00,0.8505,0.85146,0.85023,0.85117,5871200005.0
2009-06-19 10:00:00,0.85117,0.85149,0.84946,0.84995,9062800000.0
2009-06-19 10:30:00,0.85009,0.85044,0.8482,0.8482,8411699998.0
2009-06-19 11:00:00,0.84839,0.84901,0.84636,0.84678,7940299996.0
2009-06-19 11:30:00,0.84671,0.84735,0.84606,0.84678,8160000003.0
2009-06-19 12:00:00,0.84673,0.84733,0.84638,0.84638,874800001.0
2009-06-19 12:30:00,0.84635,0.84737,0.84608,0.84737,858599999.0
2009-06-19 13:00:00,0.84734,0.84842,0.84722,0.84761,797400000.0
2009-06-19 13:30:00,0.84776,0.84806,0.84717,0.8476,877600000.0
2009-06-19 14:00:00,0.8476,0.84774,0.84599,0.84622,854599999.0
2009-06-19 14:30:00,0.84628,0.84666,0.84533,0.84603,955400002.0
2009-06-19 15:00:00,0.84607,0.84635,0.8453,0.84569,825000002.0
2009-06-19 15:30:00,0.84565,0.84829,0.84564,0.84812,931799999.0
2009-06-19 16:00:00,0.84843,0.8489,0.84765,0.8482,9450599994.0
2009-06-19 16:30:00,0.8482,0.84825,0.8471,0.8474,12026399997.0
2009-06-19 17:00:00,0.84735,0.8477,0.84635,0.84685,10251699989.0
2009-06-19 17:30:00,0.84685,0.848,0.8458,0.8464,12453400008.0
2009-06-19 18:00:00,0.8464,0.84725,0.8461,0.84715,4668199993.0
2009-06-19 18:30:00,0.84715,0.8476,0.84655,0.8476,4549800008.0
2009-06-19 19:00:00,0.84765,0.84785,0.84665,0.84735,2516000002.0
2009-06-19 19:30:00,0.8473,0.8473,0.8461,0.84625,2039600000.0
2009-06-19 20:00:00,0.8463,0.84635,0.8455,0.8461,2738000002.0
2009-06-19 20:30:00,0.8461,0.84625,0.8449,0.8449,2323000001.0
2009-06-19 21:00:00,0.8449,0.8455,0.8448,0.84545,1367900000.0
2009-06-19 21:30:00,0.84545,0.8456,0.84481,0.8451,2996000005.0
2009-06-19 22:00:00,0.8451,0.84555,0.84495,0.8454,2426999998.0
2009-06-19 22:30:00,0.8454,0.8455,0.84425,0.84505,4077899996.0
2009-06-21 23:00:00,0.84489,0.845,0.8442,0.84495,388999998.0
2009-06-21 23:30:00,0.84487,0.84525,0.84459,0.84513,215200000.0
2009-06-22 00:00:00,0.845,0.8456,0.84492,0.84515,1048200000.0
2009-06-22 00:30:00,0.8452,0.84665,0.8449,0.84585,1518200000.0
2009-06-22 01:00:00,0.84615,0.84615,0.8454,0.84565,1016200000.0
2009-06-22 01:30:00,0.84565,0.8457,0.8451,0.8455,1840400000.0
2009-06-22 02:00:00,0.8455,0.8455,0.84408,0.8446,2208000000.0
2009-06-22 02:30:00,0.8446,0.8449,0.84425,0.84425,1211400000.0
2009-06-22 03:00:00,0.84415,0.8445,0.84405,0.8443,1478600000.0
2009-06-22 03:30:00,0.8443,0.84445,0.84394,0.84425,2650100000.0
2009-06-22 04:00:00,0.84425,0.84495,0.84425,0.84485,2199400000.0
2009-06-22 04:30:00,0.8448,0.845,0.84455,0.84475,2377200000.0
2009-06-22 05:00:00,0.8447,0.84485,0.84435,0.84455,1589200000.0
2009-06-22 05:30:00,0.84455,0.8448,0.8443,0.8443,1799680000.0
2009-06-22 06:00:00,0.84435,0.84455,0.84345,0.8435,2762700000.0
2009-06-22 06:30:00,0.8435,0.84355,0.843,0.84305,2201000000.0
2009-06-22 07:00:00,0.84305,0.8432,0.84295,0.843,1750599996.0
2009-06-22 07:30:00,0.843,0.84325,0.84242,0.84255,4221099998.0
2009-06-22 08:00:00,0.8425,0.8435,0.84245,0.84285,3706999998.0
2009-06-22 08:30:00,0.8428,0.8442,0.8427,0.8435,5321600000.0
2009-06-22 09:00:00,0.8435,0.8447,0.84295,0.8444,5807319998.0
2009-06-22 09:30:00,0.84445,0.8451,0.84435,0.8448,8848800013.0
2009-06-22 10:00:00,0.8448,0.84495,0.8426,0.84405,8594739998.0
2009-06-22 10:30:00,0.84405,0.8444,0.8436,0.84375,6694759998.0
2009-06-22 11:00:00,0.84375,0.84385,0.84,0.84125,14669800018.0
2009-06-22 11:30:00,0.8412,0.84185,0.84085,0.84125,13985999993.0
2009-06-22 12:00:00,0.84125,0.84165,0.8409,0.8413,9239200002.0
2009-06-22 12:30:00,0.8413,0.84205,0.84125,0.84195,7430299998.0
2009-06-22 13:00:00,0.84195,0.84235,0.8414,0.8421,12324700001.0
2009-06-22 13:30:00,0.8421,0.84265,0.84105,0.8421,11201500005.0
2009-06-22 14:00:00,0.84215,0.8425,0.8411,0.84125,9435500001.0
2009-06-22 14:30:00,0.8413,0.8437,0.84125,0.8434,12377899997.0
2009-06-22 15:00:00,0.84335,0.8457,0.8433,0.84535,14497400010.0
2009-06-22 15:30:00,0.84535,0.84565,0.84475,0.84555,17033900002.0
2009-06-22 16:00:00,0.84555,0.8468,0.8451,0.84595,13121180006.0
2009-06-22 16:30:00,0.846,0.84785,0.8456,0.8466,17090700003.0
2009-06-22 17:00:00,0.8466,0.84755,0.8457,0.84745,11346100002.0
2009-06-22 17:30:00,0.84735,0.8481,0.8469,0.8472,11847100006.0
2009-06-22 18:00:00,0.8472,0.8479,0.8469,0.8479,4992200000.0
2009-06-22 18:30:00,0.8479,0.848,0.84725,0.84795,9075810003.0
2009-06-22 19:00:00,0.848,0.8487,0.84795,0.84845,6376200000.0
2009-06-22 19:30:00,0.84845,0.8487,0.84805,0.84825,8958600014.0
2009-06-22 20:00:00,0.84825,0.8483,0.84785,0.84785,7788000000.0
2009-06-22 20:30:00,0.84785,0.8484,0.84765,0.84835,5675200000.0
2009-06-22 21:00:00,0.8483,0.8486,0.84765,0.84775,7015999998.0
2009-06-22 21:30:00,0.84775,0.84815,0.84755,0.8477,7352399999.0
2009-06-22 22:00:00,0.84775,0.8483,0.84765,0.8481,3777199999.0
2009-06-22 22:30:00,0.84815,0.84835,0.8475,0.8481,2569000000.0
2009-06-22 23:00:00,0.848,0.8486,0.84767,0.8482,846400000.0
2009-06-22 23:30:00,0.8481,0.84835,0.8475,0.84775,526800000.0
2009-06-23 00:00:00,0.8478,0.8482,0.84755,0.84795,954500000.0
2009-06-23 00:30:00,0.848,0.8483,0.8476,0.84805,710700000.0
2009-06-23 01:00:00,0.848,0.84885,0.84775,0.8488,1410800000.0
2009-06-23 01:30:00,0.8488,0.84895,0.84855,0.84875,2737900003.0
2009-06-23 02:00:00,0.8488,0.84895,0.84825,0.8485,2154400000.0
2009-06-23 02:30:00,0.8485,0.8486,0.84825,0.84835,1900800000.0
2009-06-23 03:00:00,0.84835,0.84925,0.84825,0.8491,3160700002.0
2009-06-23 03:30:00,0.8491,0.8497,0.8488,0.84955,2993900000.0
2009-06-23 04:00:00,0.84955,0.85,0.84915,0.8498,3227800000.0
2009-06-23 04:30:00,0.8498,0.8507,0.84965,0.8505,4304999999.0
2009-06-23 05:00:00,0.8506,0.85075,0.8498,0.85,3304000001.0
2009-06-23 05:30:00,0.85005,0.85005,0.84875,0.8491,4423800000.0
2009-06-23 06:00:00,0.8491,0.8494,0.84885,0.84905,2666400000.0
2009-06-23 06:30:00,0.8491,0.84925,0.8487,0.8489,6639000000.0
2009-06-23 07:00:00,0.8489,0.8495,0.8485,0.8493,4681200000.0
2009-06-23 07:30:00,0.8493,0.8508,0.8491,0.85065,4386200000.0
2009-06-23 08:00:00,0.8507,0.85175,0.85055,0.85105,6984310001.0
2009-06-23 08:30:00,0.85105,0.8515,0.84965,0.85035,9139869998.0
2009-06-23 09:00:00,0.85035,0.8524,0.85015,0.85235,14095200011.0
2009-06-23 09:30:00,0.85235,0.8538,0.8513,0.8537,19205700009.0
2009-06-23 10:00:00,0.8537,0.85605,0.85345,0.856,17009900011.0
2009-06-23 10:30:00,0.856,0.85605,0.85485,0.85565,17158100001.0
2009-06-23 11:00:00,0.85565,0.85685,0.85565,0.8563,14719900003.0
2009-06-23 11:30:00,0.8563,0.85775,0.8561,0.8573,11287200007.0
2009-06-23 12:00:00,0.8573,0.8579,0.85615,0.8578,11064299994.0
2009-06-23 12:30:00,0.8578,0.85795,0.8562,0.8568,12150149996.0
2009-06-23 13:00:00,0.8568,0.8573,0.8558,0.8558,11388599999.0
2009-06-23 13:30:00,0.85585,0.8572,0.85565,0.8567,12883600001.0
2009-06-23 14:00:00,0.85675,0.8583,0.85655,0.85685,12643010004.0
2009-06-23 14:30:00,0.85685,0.8574,0.85595,0.8563,12261480000.0
2009-06-23 15:00:00,0.8563,0.8571,0.8558,0.8562,11213400003.0
2009-06-23 15:30:00,0.8562,0.8579,0.85615,0.85745,10711600001.0
2009-06-23 16:00:00,0.85745,0.85935,0.85715,0.8587,13286400002.0
2009-06-23 16:30:00,0.8587,0.8598,0.85835,0.8588,10573799999.0
2009-06-23 17:00:00,0.85875,0.8598,0.8583,0.8584,12217999999.0
2009-06-23 17:30:00,0.85835,0.859,0.85805,0.8587,10516000001.0
2009-06-23 18:00:00,0.85865,0.8596,0.85825,0.8586,9324900002.0
2009-06-23 18:30:00,0.8586,0.859,0.85645,0.8565,9984200001.0
2009-06-23 19:00:00,0.8565,0.85695,0.85595,0.85635,6086800000.0
2009-06-23 19:30:00,0.85635,0.85685,0.8561,0.8563,5876199999.0
2009-06-23 20:00:00,0.8563,0.8567,0.8561,0.85625,5928499999.0
2009-06-23 20:30:00,0.85625,0.85635,0.85575,0.85585,5729000000.0
2009-06-23 21:00:00,0.85585,0.85625,0.85545,0.8555,4370600000.0
2009-06-23 21:30:00,0.8555,0.85575,0.85535,0.85545,4465000000.0
2009-06-23 22:00:00,0.8554,0.85565,0.85505,0.85545,2345400005.0
2009-06-23 22:30:00,0.85545,0.8558,0.8553,0.85545,2269500000.0
2009-06-23 23:00:00,0.85535,0.8557,0.85512,0.85535,710600000.0
2009-06-23 23:30:00,0.85535,0.85565,0.855,0.8555,382000000.0
2009-06-24 00:00:00,0.8555,0.85565,0.85506,0.8555,660350000.0
2009-06-24 00:30:00,0.85555,0.8564,0.85534,0.85595,969400000.0
2009-06-24 01:00:00,0.85595,0.8566,0.8558,0.8563,800800000.0
2009-06-24 01:30:00,0.8563,0.8567,0.85575,0.85585,1830900000.0
2009-06-24 02:00:00,0.8558,0.85625,0.85545,0.85575,3190100000.0
2009-06-24 02:30:00,0.85575,0.8564,0.85565,0.856,2392600000.0
2009-06-24 03:00:00,0.856,0.85645,0.856,0.85625,1957100000.0
2009-06-24 03:30:00,0.85625,0.8566,0.85595,0.8565,2564600000.0
2009-06-24 04:00:00,0.8564,0.85655,0.85625,0.8563,1876600000.0
2009-06-24 04:30:00,0.8563,0.85635,0.85535,0.85555,1426800000.0
2009-06-24 05:00:00,0.85555,0.85585,0.8554,0.8558,2870299999.0
2009-06-24 05:30:00,0.85575,0.8559,0.85525,0.85565,2291100000.0
2009-06-24 06:00:00,0.85565,0.85575,0.8551,0.85545,2002900000.0
2009-06-24 06:30:00,0.85545,0.8559,0.85535,0.85552,3167400000.0
2009-06-24 07:00:00,0.8556,0.8559,0.85535,0.85565,1968970000.0
2009-06-24 07:30:00,0.85565,0.8566,0.85475,0.85495,4313400000.0
2009-06-24 08:00:00,0.8549,0.8559,0.85445,0.8558,5487000000.0
2009-06-24 08:30:00,0.8558,0.8566,0.85545,0.8559,11283199998.0
2009-06-24 09:00:00,0.85595,0.8561,0.85395,0.85405,11282999997.0
2009-06-24 09:30:00,0.85405,0.8541,0.85215,0.8523,8817000000.0
2009-06-24 10:00:00,0.85235,0.8524,0.85055,0.851,12284900001.0
2009-06-24 10:30:00,0.851,0.8524,0.85075,0.8523,10189500002.0
2009-06-24 11:00:00,0.8523,0.8523,0.8496,0.8511,12617300009.0
2009-06-24 11:30:00,0.85115,0.8512,0.8498,0.85015,9040800003.0
2009-06-24 12:00:00,0.85015,0.8502,0.8491,0.84915,8118599998.0
2009-06-24 12:30:00,0.8492,0.8496,0.84865,0.84905,7545000001.0
2009-06-24 13:00:00,0.849,0.85095,0.84815,0.84825,9331699998.0
2009-06-24 13:30:00,0.8482,0.8492,0.84795,0.8489,12651799995.0
2009-06-24 14:00:00,0.84905,0.8504,0.84825,0.84995,12209000021.0
2009-06-24 14:30:00,0.84995,0.8501,0.84845,0.8485,9484900000.0
2009-06-24 15:00:00,0.8485,0.84885,0.84795,0.8488,7498900002.0
2009-06-24 15:30:00,0.8488,0.8517,0.8485,0.85045,13383500003.0
2009-06-24 16:00:00,0.85045,0.85045,0.84815,0.84875,10210399995.0
2009-06-24 16:30:00,0.8488,0.85115,0.84865,0.8509,9965599996.0
2009-06-24 17:00:00,0.851,0.85105,0.84995,0.85,8822600002.0
2009-06-24 17:30:00,0.85,0.85025,0.84895,0.8501,9097000000.0
2009-06-24 18:00:00,0.8501,0.8507,0.8481,0.8494,9087100004.0
2009-06-24 18:30:00,0.8494,0.85055,0.8489,0.8503,5588100000.0
2009-06-24 19:00:00,0.85025,0.8505,0.84945,0.8499,4359299999.0
2009-06-24 19:30:00,0.8499,0.85,0.8494,0.84955,3300800001.0
2009-06-24 20:00:00,0.84955,0.85025,0.848,0.8494,6253599996.0
2009-06-24 20:30:00,0.84945,0.84955,0.8471,0.84825,6012600001.0
2009-06-24 21:00:00,0.84825,0.84865,0.84785,0.84825,4305699998.0
2009-06-24 21:30:00,0.84825,0.8488,0.84815,0.84845,3211600000.0
2009-06-24 22:00:00,0.84845,0.84875,0.8479,0.8482,2247800000.0
2009-06-24 22:30:00,0.8482,0.84925,0.8482,0.8488,1825499996.0
2009-06-24 23:00:00,0.8488,0.84905,0.8484,0.8486,873000000.0
2009-06-24 23:30:00,0.8486,0.84915,0.8484,0.8487,643000000.0
2009-06-25 00:00:00,0.8487,0.84875,0.84816,0.84865,661100000.0
2009-06-25 00:30:00,0.84865,0.84905,0.8484,0.8484,549800000.0
2009-06-25 01:00:00,0.84845,0.8486,0.8481,0.8484,1058400000.0
2009-06-25 01:30:00,0.8484,0.84845,0.84798,0.8482,1184000000.0
2009-06-25 02:00:00,0.8482,0.8484,0.84765,0.8479,4683400011.0
2009-06-25 02:30:00,0.84795,0.84855,0.84767,0.8482,3314600000.0
2009-06-25 03:00:00,0.8482,0.84855,0.8479,0.84855,3478000000.0
2009-06-25 03:30:00,0.84855,0.8487,0.84805,0.8486,2602599999.0
2009-06-25 04:00:00,0.8486,0.84885,0.84845,0.8485,2090400000.0
2009-06-25 04:30:00,0.8485,0.84865,0.8481,0.8485,3367200006.0
2009-06-25 05:00:00,0.8485,0.8488,0.84835,0.84865,3114200000.0
2009-06-25 05:30:00,0.84865,0.84945,0.8486,0.8493,2873400000.0
2009-06-25 06:00:00,0.8493,0.8493,0.84825,0.8488,3092400001.0
2009-06-25 06:30:00,0.8488,0.84895,0.84835,0.8487,2112600000.0
2009-06-25 07:00:00,0.8487,0.8488,0.8484,0.8486,1754999995.0
2009-06-25 07:30:00,0.8486,0.84993,0.8484,0.8494,4275999999.0
2009-06-25 08:00:00,0.84935,0.8509,0.8492,0.85085,5358000004.0
2009-06-25 08:30:00,0.85085,0.8516,0.85025,0.8515,6788500004.0
2009-06-25 09:00:00,0.85145,0.85405,0.8514,0.853,10970899994.0
2009-06-25 09:30:00,0.85305,0.85395,0.85295,0.85315,10454800003.0
2009-06-25 10:00:00,0.85315,0.8547,0.85305,0.85465,9483199997.0
2009-06-25 10:30:00,0.85465,0.85685,0.85375,0.8566,16555199999.0
2009-06-25 11:00:00,0.8566,0.85675,0.8556,0.8567,12374400009.0
2009-06-25 11:30:00,0.8567,0.85705,0.85465,0.85465,10565299994.0
2009-06-25 12:00:00,0.85465,0.85585,0.8546,0.85515,9003200000.0
2009-06-25 12:30:00,0.85515,0.85735,0.85505,0.8568,10753900001.0
2009-06-25 13:00:00,0.8568,0.8569,0.85525,0.8557,13938300001.0
2009-06-25 13:30:00,0.8557,0.85765,0.8557,0.8573,11290599995.0
2009-06-25 14:00:00,0.85725,0.8576,0.85625,0.8566,12401999971.0
2009-06-25 14:30:00,0.8566,0.8571,0.85555,0.85575,15113400002.0
2009-06-25 15:00:00,0.85575,0.8561,0.85535,0.8556,9090400004.0
2009-06-25 15:30:00,0.8556,0.85575,0.85475,0.85561,10649800006.0
2009-06-25 16:00:00,0.85568,0.85618,0.8551,0.85525,9079100003.0
2009-06-25 16:30:00,0.85525,0.8553,0.85285,0.8533,8537800004.0
2009-06-25 17:00:00,0.85335,0.8544,0.85285,0.85435,9035200006.0
2009-06-25 17:30:00,0.85435,0.8548,0.8539,0.85425,10751500000.0
2009-06-25 18:00:00,0.8542,0.8543,0.85235,0.85255,9014500008.0
2009-06-25 18:30:00,0.85255,0.8529,0.85142,0.85249,7629000000.0
2009-06-25 19:00:00,0.85233,0.85484,0.85201,0.85478,7367530000.0
2009-06-25 19:30:00,0.85491,0.85514,0.85389,0.85444,6431700001.0
2009-06-25 20:00:00,0.85438,0.85457,0.85385,0.85437,4501800002.0
2009-06-25 20:30:00,0.85429,0.85468,0.85401,0.85433,4130099999.0
2009-06-25 21:00:00,0.85421,0.85442,0.85348,0.8539,8037400000.0
2009-06-25 21:30:00,0.85403,0.85457,0.8537,0.85406,3168200002.0
2009-06-25 22:00:00,0.85427,0.85466,0.85381,0.85402,4270299999.0
2009-06-25 22:30:00,0.85438,0.85466,0.85391,0.8542,3314500001.0
2009-06-25 23:00:00,0.85439,0.85528,0.85348,0.85465,4039019999.0
2009-06-25 23:30:00,0.85456,0.85514,0.85394,0.85411,3446110000.0
2009-06-26 00:00:00,0.8543,0.8548,0.85367,0.85389,3398200002.0
2009-06-26 00:30:00,0.8537,0.85441,0.85344,0.85429,3024520001.0
2009-06-26 01:00:00,0.85418,0.85447,0.85389,0.85415,2122810000.0
2009-06-26 01:30:00,0.85423,0.85423,0.85263,0.85335,3129740000.0
2009-06-26 02:00:00,0.85334,0.85407,0.85299,0.85378,2788600001.0
2009-06-26 02:30:00,0.85383,0.85391,0.85325,0.85368,1548900000.0
2009-06-26 03:00:00,0.85383,0.85409,0.85348,0.85389,1819400000.0
2009-06-26 03:30:00,0.85407,0.85428,0.85375,0.85407,917500000.0
2009-06-26 04:00:00,0.85398,0.85442,0.85364,0.85426,923200001.0
2009-06-26 04:30:00,0.85427,0.85479,0.854,0.85431,1185349999.0
2009-06-26 05:00:00,0.85445,0.85471,0.85405,0.85421,2047400000.0
2009-06-26 05:30:00,0.85434,0.85483,0.85408,0.85459,2180200000.0
2009-06-26 06:00:00,0.85461,0.85481,0.8541,0.85433,3696200000.0
2009-06-26 06:30:00,0.85448,0.8566,0.85421,0.85633,3756700000.0
2009-06-26 07:00:00,0.85637,0.85692,0.85604,0.85652,5172349999.0
2009-06-26 07:30:00,0.85657,0.85687,0.85501,0.8555,4900000000.0
2009-06-26 08:00:00,0.85579,0.85584,0.85405,0.85471,5478300001.0
2009-06-26 08:30:00,0.85477,0.85603,0.85386,0.85473,6238000001.0
2009-06-26 09:00:00,0.85479,0.85511,0.85168,0.85269,9822850001.0
2009-06-26 09:30:00,0.8525,0.8529,0.85117,0.8517,9501800000.0
2009-06-26 10:00:00,0.85169,0.85255,0.8511,0.85215,13246799992.0
2009-06-26 10:30:00,0.85215,0.8531,0.85195,0.85235,11179400000.0
2009-06-26 11:00:00,0.85235,0.8529,0.85195,0.85235,10663599997.0
2009-06-26 11:30:00,0.85235,0.85335,0.8516,0.85325,12398900000.0
2009-06-26 12:00:00,0.85325,0.85435,0.8529,0.85405,11465900002.0
2009-06-26 12:30:00,0.85405,0.8553,0.8535,0.8552,8700000002.0
2009-06-26 13:00:00,0.8553,0.8553,0.8541,0.8546,8115329999.0
2009-06-26 13:30:00,0.85455,0.85525,0.8544,0.855,8125500001.0
2009-06-26 14:00:00,0.855,0.8552,0.85325,0.85325,7398900001.0
2009-06-26 14:30:00,0.85325,0.8547,0.85295,0.85385,10850199998.0
2009-06-26 15:00:00,0.8538,0.8542,0.8527,0.85315,6630799998.0
2009-06-26 15:30:00,0.85315,0.85365,0.85285,0.8536,10643400000.0
2009-06-26 16:00:00,0.8536,0.85505,0.85325,0.85435,10778000000.0
2009-06-26 16:30:00,0.8543,0.85435,0.85175,0.8518,11443700005.0
2009-06-26 17:00:00,0.8518,0.85255,0.8516,0.852,11720500008.0
2009-06-26 17:30:00,0.852,0.85265,0.8517,0.85195,9451200001.0
2009-06-26 18:00:00,0.85195,0.85245,0.8517,0.85215,9747800002.0
2009-06-26 18:30:00,0.85215,0.85275,0.85175,0.85195,7258900001.0
2009-06-26 19:00:00,0.85195,0.85325,0.8518,0.8519,8298200000.0
2009-06-26 19:30:00,0.8519,0.85215,0.8509,0.8511,5732700001.0
2009-06-26 20:00:00,0.8511,0.8512,0.8505,0.85065,4553000000.0
2009-06-26 20:30:00,0.85065,0.85155,0.85045,0.8515,6843000003.0
2009-06-26 21:00:00,0.85155,0.8521,0.8509,0.8513,8018300004.0
2009-06-26 21:30:00,0.8513,0.85185,0.85105,0.8513,6671300000.0
2009-06-26 22:00:00,0.85125,0.8515,0.85045,0.8507,2994900000.0
2009-06-26 22:30:00,0.8507,0.85175,0.8503,0.85045,3884100011.0
2009-06-28 23:00:00,0.85187,0.852,0.85055,0.8515,1149800000.0
2009-06-28 23:30:00,0.8515,0.85235,0.8514,0.85195,624400000.0
2009-06-29 00:00:00,0.852,0.8522,0.85165,0.85192,1878200000.0
2009-06-29 00:30:00,0.85198,0.85205,0.85124,0.8515,1444000000.0
2009-06-29 01:00:00,0.8515,0.8517,0.85121,0.85145,1706200000.0
2009-06-29 01:30:00,0.8515,0.8522,0.8513,0.8519,1603300000.0
2009-06-29 02:00:00,0.8518,0.8519,0.85135,0.85165,2736000000.0
2009-06-29 02:30:00,0.85175,0.8519,0.8509,0.8512,3457400000.0
2009-06-29 03:00:00,0.8512,0.85135,0.8505,0.85105,5011800000.0
2009-06-29 03:30:00,0.85105,0.8518,0.8509,0.85155,4595500000.0
2009-06-29 04:00:00,0.8516,0.8521,0.85155,0.85165,4335800000.0
2009-06-29 04:30:00,0.85165,0.85175,0.85085,0.8509,1343600000.0
2009-06-29 05:00:00,0.85095,0.8514,0.85085,0.8513,2105900000.0
2009-06-29 05:30:00,0.85135,0.85155,0.8512,0.85135,2073000000.0
2009-06-29 06:00:00,0.85135,0.8515,0.85075,0.8512,2004000000.0
2009-06-29 06:30:00,0.85125,0.85135,0.8508,0.8511,2613000000.0
2009-06-29 07:00:00,0.8511,0.85125,0.85079,0.85095,2971000000.0
2009-06-29 07:30:00,0.85105,0.85115,0.8503,0.85045,5333000000.0
2009-06-29 08:00:00,0.8504,0.85125,0.8503,0.85055,7786399999.0
2009-06-29 08:30:00,0.8506,0.8515,0.85055,0.8514,7801200000.0
2009-06-29 09:00:00,0.8514,0.85145,0.84885,0.8489,6724000001.0
2009-06-29 09:30:00,0.8489,0.8489,0.84765,0.84845,7327600001.0
2009-06-29 10:00:00,0.8484,0.8491,0.8481,0.84855,8701899999.0
2009-06-29 10:30:00,0.84855,0.84975,0.84855,0.8491,6765799999.0
2009-06-29 11:00:00,0.8491,0.84955,0.84865,0.84945,7494400002.0
2009-06-29 11:30:00,0.84945,0.8496,0.84805,0.84835,15511299995.0
2009-06-29 12:00:00,0.8484,0.8491,0.8478,0.8487,11109100002.0
2009-06-29 12:30:00,0.8487,0.85045,0.8483,0.84925,10959940008.0
2009-06-29 13:00:00,0.84915,0.84985,0.84875,0.84905,10813200005.0
2009-06-29 13:30:00,0.84905,0.8492,0.8485,0.8488,7300799999.0
2009-06-29 14:00:00,0.8488,0.84945,0.84855,0.84945,10045599998.0
2009-06-29 14:30:00,0.84945,0.84995,0.849,0.8495,11691300000.0
2009-06-29 15:00:00,0.8495,0.8503,0.8492,0.84945,12443099992.0
2009-06-29 15:30:00,0.84945,0.85075,0.8494,0.85015,12782899998.0
2009-06-29 16:00:00,0.8502,0.85035,0.8495,0.8498,10072000002.0
2009-06-29 16:30:00,0.8498,0.8503,0.8493,0.8495,10526899999.0
2009-06-29 17:00:00,0.84945,0.85,0.84905,0.8496,10945099998.0
2009-06-29 17:30:00,0.84955,0.8504,0.8494,0.85035,9582800004.0
2009-06-29 18:00:00,0.85035,0.8505,0.8493,0.84965,8321299997.0
2009-06-29 18:30:00,0.84965,0.85105,0.84965,0.8504,6484400001.0
2009-06-29 19:00:00,0.8504,0.851,0.85025,0.8507,8114289999.0
2009-06-29 19:30:00,0.8507,0.851,0.85035,0.8506,6894600001.0
2009-06-29 20:00:00,0.8506,0.85065,0.85005,0.85025,5874899992.0
2009-06-29 20:30:00,0.85025,0.8506,0.8498,0.84985,5678900003.0
2009-06-29 21:00:00,0.84985,0.8503,0.8497,0.8501,5013299994.0
2009-06-29 21:30:00,0.8501,0.85025,0.84975,0.8499,6096900008.0
2009-06-29 22:00:00,0.84985,0.8501,0.8497,0.85,2307599998.0
2009-06-29 22:30:00,0.85,0.85025,0.84995,0.85005,1558800000.0
2009-06-29 23:00:00,0.8499,0.8505,0.84965,0.85005,1118100007.0
2009-06-29 23:30:00,0.85005,0.8504,0.84963,0.84995,783600002.0
2009-06-30 00:00:00,0.8499,0.85045,0.8498,0.85035,1268600000.0
2009-06-30 00:30:00,0.8503,0.85035,0.8497,0.8497,1512600000.0
2009-06-30 01:00:00,0.8497,0.85045,0.84965,0.85025,5614800000.0
2009-06-30 01:30:00,0.8502,0.851,0.84985,0.85065,5648400003.0
2009-06-30 02:00:00,0.85065,0.85065,0.84975,0.85015,8504000000.0
2009-06-30 02:30:00,0.85015,0.8505,0.84965,0.84985,6932199999.0
2009-06-30 03:00:00,0.8498,0.85,0.84935,0.8497,6816400002.0
2009-06-30 03:30:00,0.8497,0.84985,0.84932,0.8495,3057499998.0
2009-06-30 04:00:00,0.84945,0.84955,0.84905,0.84918,2069899993.0
2009-06-30 04:30:00,0.8494,0.84945,0.84795,0.8481,6272400018.0
2009-06-30 05:00:00,0.84815,0.84845,0.848,0.8481,5684500001.0
2009-06-30 05:30:00,0.84815,0.8484,0.84795,0.8481,4804399995.0
2009-06-30 06:00:00,0.8481,0.8487,0.84765,0.8484,4295499999.0
2009-06-30 06:30:00,0.8484,0.84875,0.8478,0.84825,4732800002.0
2009-06-30 07:00:00,0.8483,0.8491,0.8482,0.84875,2560800000.0
2009-06-30 07:30:00,0.8487,0.8487,0.8476,0.84765,4039800005.0
2009-06-30 08:00:00,0.8476,0.8476,0.8448,0.84525,12402260013.0
2009-06-30 08:30:00,0.84525,0.8459,0.8449,0.84515,11312000003.0
2009-06-30 09:00:00,0.8451,0.84515,0.8436,0.8446,12635600017.0
2009-06-30 09:30:00,0.8446,0.84565,0.84445,0.8456,7185600002.0
2009-06-30 10:00:00,0.8456,0.8474,0.845,0.8468,10301299991.0
2009-06-30 10:30:00,0.8468,0.84855,0.8468,0.84745,13745400012.0
2009-06-30 11:00:00,0.84745,0.8494,0.8473,0.84925,10363199999.0
2009-06-30 11:30:00,0.84925,0.8508,0.84915,0.8507,9331700021.0
2009-06-30 12:00:00,0.8507,0.8525,0.8506,0.8516,9644299999.0
2009-06-30 12:30:00,0.8516,0.8528,0.85035,0.8528,9602799997.0
2009-06-30 13:00:00,0.8528,0.85285,0.85045,0.851,7443900001.0
2009-06-30 13:30:00,0.851,0.8518,0.85015,0.8512,6305400002.0
2009-06-30 14:00:00,0.8512,0.85235,0.8512,0.8519,6952279999.0
2009-06-30 14:30:00,0.8519,0.85255,0.8508,0.85185,7531730001.0
2009-06-30 15:00:00,0.8519,0.85285,0.85115,0.8514,12079450005.0
2009-06-30 15:30:00,0.8514,0.85205,0.8514,0.8516,8226830003.0
2009-06-30 16:00:00,0.85155,0.8534,0.8512,0.852,15735960009.0
2009-06-30 16:30:00,0.85195,0.853,0.8516,0.8517,14230020005.0
2009-06-30 17:00:00,0.8518,0.853,0.85105,0.8518,17287100012.0
2009-06-30 17:30:00,0.8518,0.85225,0.8505,0.85215,14732609990.0
2009-06-30 18:00:00,0.85215,0.8536,0.8521,0.85235,8937099996.0
2009-06-30 18:30:00,0.85235,0.85345,0.8523,0.8533,5673999999.0
2009-06-30 19:00:00,0.8533,0.8533,0.8525,0.8528,5690600001.0
2009-06-30 19:30:00,0.8528,0.853,0.8525,0.8528,3641400000.0
2009-06-30 20:00:00,0.8529,0.8531,0.85255,0.8529,3738199998.0
2009-06-30 20:30:00,0.8529,0.853,0.85255,0.85285,5477999999.0
2009-06-30 21:00:00,0.85295,0.853,0.8525,0.8527,3543100000.0
2009-06-30 21:30:00,0.85275,0.85285,0.85245,0.85265,5769200003.0
2009-06-30 22:00:00,0.85265,0.85345,0.85215,0.8529,5367300003.0
2009-06-30 22:30:00,0.8529,0.853,0.85217,0.85245,2729800001.0
2009-06-30 23:00:00,0.8524,0.8527,0.8518,0.85205,1338700001.0
2009-06-30 23:30:00,0.8521,0.85255,0.85175,0.8523,733500000.0
2009-07-01 00:00:00,0.8523,0.8527,0.85199,0.85265,1486100000.0
2009-07-01 00:30:00,0.85265,0.85265,0.85225,0.85245,941200000.0
2009-07-01 01:00:00,0.85245,0.85265,0.85225,0.85245,1998200001.0
2009-07-01 01:30:00,0.8524,0.85255,0.85195,0.85205,2468599996.0
2009-07-01 02:00:00,0.85205,0.8525,0.85195,0.8522,2704600001.0
2009-07-01 02:30:00,0.85215,0.85475,0.85197,0.8538,2806800000.0
2009-07-01 03:00:00,0.8538,0.8539,0.8529,0.85295,5330900000.0
2009-07-01 03:30:00,0.85295,0.85335,0.85255,0.8527,5583799994.0
2009-07-01 04:00:00,0.8528,0.8534,0.8527,0.8533,3029000000.0
2009-07-01 04:30:00,0.8533,0.8536,0.85312,0.8533,2461800000.0
2009-07-01 05:00:00,0.8533,0.8535,0.85328,0.85345,2386000001.0
2009-07-01 05:30:00,0.85345,0.8535,0.85295,0.853,6197200001.0
2009-07-01 06:00:00,0.853,0.85325,0.85265,0.8531,3970600000.0
2009-07-01 06:30:00,0.8531,0.8541,0.85305,0.85395,3870000001.0
2009-07-01 07:00:00,0.85395,0.8555,0.85395,0.85535,6803100002.0
2009-07-01 07:30:00,0.8554,0.85565,0.8549,0.85555,5612499999.0
2009-07-01 08:00:00,0.85555,0.8557,0.8546,0.855,7007199996.0
2009-07-01 08:30:00,0.855,0.8558,0.85455,0.8557,9304299995.0
2009-07-01 09:00:00,0.8557,0.8565,0.8553,0.8556,11463100017.0
2009-07-01 09:30:00,0.8556,0.8561,0.85445,0.85595,9177000002.0
2009-07-01 10:00:00,0.85595,0.8572,0.8554,0.85695,12960699998.0
2009-07-01 10:30:00,0.8569,0.85745,0.85595,0.85615,15970000023.0
2009-07-01 11:00:00,0.85615,0.85635,0.8558,0.8562,9005400001.0
2009-07-01 11:30:00,0.8562,0.8564,0.85565,0.85605,10559300003.0
2009-07-01 12:00:00,0.8561,0.8563,0.8554,0.85565,11219799998.0
2009-07-01 12:30:00,0.85565,0.85585,0.85515,0.8553,8000999998.0
2009-07-01 13:00:00,0.8554,0.85555,0.8549,0.8551,11935199999.0
2009-07-01 13:30:00,0.85515,0.85555,0.85495,0.85535,10408800004.0
2009-07-01 14:00:00,0.85535,0.8564,0.85535,0.8564,15600100003.0
2009-07-01 14:30:00,0.8564,0.8573,0.8554,0.8573,14433000000.0
2009-07-01 15:00:00,0.8572,0.85725,0.856,0.85645,13488199999.0
2009-07-01 15:30:00,0.85645,0.8568,0.8557,0.8557,11618499997.0
2009-07-01 16:00:00,0.8557,0.8565,0.8555,0.8556,13278800001.0
2009-07-01 16:30:00,0.8556,0.85765,0.8554,0.85735,11467500001.0
2009-07-01 17:00:00,0.85735,0.8575,0.8565,0.85685,11919399999.0
2009-07-01 17:30:00,0.8568,0.8584,0.8563,0.8584,10952099994.0
2009-07-01 18:00:00,0.85845,0.8595,0.85825,0.85875,9559900002.0
2009-07-01 18:30:00,0.85875,0.85945,0.85805,0.85805,5275700000.0
2009-07-01 19:00:00,0.8581,0.85855,0.85795,0.8581,2543500001.0
2009-07-01 19:30:00,0.85805,0.8585,0.8579,0.8583,8052600007.0
2009-07-01 20:00:00,0.8583,0.85865,0.85785,0.85835,4623499999.0
2009-07-01 20:30:00,0.85835,0.85905,0.85835,0.8587,3054000009.0
2009-07-01 21:00:00,0.85865,0.85945,0.8586,0.85915,5364399991.0
2009-07-01 21:30:00,0.85915,0.8594,0.8585,0.8586,4650500004.0
2009-07-01 22:00:00,0.85865,0.85895,0.8584,0.8585,2142700001.0
2009-07-01 22:30:00,0.8585,0.85855,0.85775,0.85805,2896999998.0
2009-07-01 23:00:00,0.858,0.85875,0.8579,0.85865,689600000.0
2009-07-01 23:30:00,0.85865,0.85895,0.85824,0.85833,1146199997.0
2009-07-02 00:00:00,0.85815,0.8586,0.858,0.85825,2506400001.0
2009-07-02 00:30:00,0.8582,0.8583,0.8578,0.858,2424200000.0
2009-07-02 01:00:00,0.858,0.8583,0.85765,0.85795,2714200000.0
2009-07-02 01:30:00,0.858,0.858,0.85735,0.8574,2053800000.0
2009-07-02 02:00:00,0.85735,0.85765,0.8572,0.85745,3346400002.0
2009-07-02 02:30:00,0.85745,0.85775,0.8572,0.8575,4512400000.0
2009-07-02 03:00:00,0.8575,0.8575,0.85688,0.857,2926000000.0
2009-07-02 03:30:00,0.857,0.85745,0.8569,0.857,3179800000.0
2009-07-02 04:00:00,0.857,0.85725,0.8565,0.85665,3528899999.0
2009-07-02 04:30:00,0.85665,0.8575,0.85655,0.8574,4944000001.0
2009-07-02 05:00:00,0.8574,0.8575,0.8568,0.85705,3722540004.0
2009-07-02 05:30:00,0.85705,0.8574,0.85685,0.8571,2856800000.0
2009-07-02 06:00:00,0.8571,0.8575,0.85685,0.85735,3819200000.0
2009-07-02 06:30:00,0.8574,0.8576,0.85715,0.85735,3663600000.0
2009-07-02 07:00:00,0.85735,0.8576,0.85715,0.85755,2646000001.0
2009-07-02 07:30:00,0.85755,0.85875,0.85675,0.8586,3760400000.0
2009-07-02 08:00:00,0.85865,0.86005,0.85815,0.85865,9801699994.0
2009-07-02 08:30:00,0.85865,0.86055,0.85785,0.8585,6143100002.0
2009-07-02 09:00:00,0.85845,0.8604,0.8584,0.8595,13856099993.0
2009-07-02 09:30:00,0.8595,0.8627,0.8595,0.8624,12958199992.0
2009-07-02 10:00:00,0.8624,0.8629,0.86165,0.86195,9357310002.0
2009-07-02 10:30:00,0.8619,0.86265,0.86135,0.86175,11542600015.0
2009-07-02 11:00:00,0.8617,0.86215,0.8611,0.86155,9757700003.0
2009-07-02 11:30:00,0.86155,0.8618,0.86,0.86005,7978900001.0
2009-07-02 12:00:00,0.86005,0.8605,0.8595,0.86005,7985600002.0
2009-07-02 12:30:00,0.8601,0.86065,0.8593,0.8594,7494499998.0
2009-07-02 13:00:00,0.8594,0.85945,0.85725,0.85805,7016600002.0
2009-07-02 13:30:00,0.85805,0.8584,0.85745,0.85795,5433000002.0
2009-07-02 14:00:00,0.858,0.858,0.85485,0.8553,7155300004.0
2009-07-02 14:30:00,0.8552,0.85835,0.8549,0.85675,16311199999.0
2009-07-02 15:00:00,0.85675,0.85835,0.85655,0.8578,9486300002.0
2009-07-02 15:30:00,0.8578,0.85835,0.85685,0.85795,15490000015.0
2009-07-02 16:00:00,0.85795,0.8581,0.85705,0.85715,12155600001.0
2009-07-02 16:30:00,0.85715,0.8574,0.85615,0.85635,10597800001.0
2009-07-02 17:00:00,0.8563,0.8568,0.8548,0.8554,8529400001.0
2009-07-02 17:30:00,0.8555,0.8555,0.85365,0.8548,8358699999.0
2009-07-02 18:00:00,0.8548,0.855,0.8538,0.8547,6229499998.0
2009-07-02 18:30:00,0.85475,0.85485,0.8538,0.85425,6329799998.0
2009-07-02 19:00:00,0.85425,0.85445,0.85315,0.8535,4099599998.0
2009-07-02 19:30:00,0.85345,0.8555,0.85335,0.8551,3999299999.0
2009-07-02 20:00:00,0.8551,0.85515,0.85425,0.8543,3042000013.0
2009-07-02 20:30:00,0.8543,0.8546,0.85385,0.8541,2762600000.0
2009-07-02 21:00:00,0.8541,0.85465,0.85385,0.8541,2330499999.0
2009-07-02 21:30:00,0.8541,0.85435,0.85355,0.8538,4596699995.0
2009-07-02 22:00:00,0.8538,0.8541,0.85345,0.85385,4219199999.0
2009-07-02 22:30:00,0.8539,0.8541,0.8538,0.85395,4635799997.0
2009-07-02 23:00:00,0.85395,0.85435,0.85135,0.85235,1360400000.0
2009-07-02 23:30:00,0.8524,0.85375,0.8522,0.85365,1748300001.0
2009-07-03 00:00:00,0.8538,0.8539,0.85255,0.8533,2722400000.0
2009-07-03 00:30:00,0.8533,0.8541,0.85321,0.85385,2063200002.0
2009-07-03 01:00:00,0.85375,0.85445,0.8537,0.85435,3754000000.0
2009-07-03 01:30:00,0.85435,0.85435,0.8536,0.85395,1213100000.0
2009-07-03 02:00:00,0.85395,0.8541,0.8534,0.8537,2447000000.0
2009-07-03 02:30:00,0.85365,0.8537,0.8525,0.8529,3916600002.0
2009-07-03 03:00:00,0.8529,0.8539,0.8528,0.8537,2155100000.0
2009-07-03 03:30:00,0.8537,0.85395,0.85335,0.85365,4363000000.0
2009-07-03 04:00:00,0.85365,0.8541,0.85355,0.85385,4786800000.0
2009-07-03 04:30:00,0.85385,0.8542,0.8538,0.8539,1576900000.0
2009-07-03 05:00:00,0.85385,0.8541,0.85355,0.854,1599400000.0
2009-07-03 05:30:00,0.854,0.8543,0.85385,0.85395,2974470000.0
2009-07-03 06:00:00,0.85395,0.8543,0.8538,0.85415,2556000000.0
2009-07-03 06:30:00,0.85415,0.85425,0.8539,0.8541,1617400000.0
2009-07-03 07:00:00,0.85405,0.8542,0.85375,0.85385,2206799999.0
2009-07-03 07:30:00,0.85385,0.85415,0.8536,0.8539,3926799997.0
2009-07-03 08:00:00,0.854,0.85465,0.85285,0.85315,5192999999.0
2009-07-03 08:30:00,0.85315,0.8541,0.85315,0.8541,6185000002.0
2009-07-03 09:00:00,0.8541,0.8545,0.8538,0.85385,6806700001.0
2009-07-03 09:30:00,0.85385,0.8565,0.8537,0.85625,9547099999.0
2009-07-03 10:00:00,0.85625,0.85715,0.85525,0.856,7280500002.0
2009-07-03 10:30:00,0.8559,0.85625,0.8552,0.85545,11193200007.0
2009-07-03 11:00:00,0.85545,0.8561,0.8553,0.85565,8140400002.0
2009-07-03 11:30:00,0.8556,0.85645,0.8554,0.85615,4925100001.0
2009-07-03 12:00:00,0.85615,0.857,0.8561,0.85665,8325700004.0
2009-07-03 12:30:00,0.85665,0.8579,0.8565,0.8576,8791000001.0
2009-07-03 13:00:00,0.85755,0.8584,0.85745,0.8581,4920899998.0
2009-07-03 13:30:00,0.8581,0.8582,0.857,0.8571,6220499999.0
2009-07-03 14:00:00,0.8571,0.8572,0.85605,0.85635,3004900003.0
2009-07-03 14:30:00,0.8564,0.8573,0.8563,0.8568,4740299915.0
2009-07-03 15:00:00,0.8568,0.85755,0.85635,0.85745,4130100000.0
2009-07-03 15:30:00,0.85745,0.8578,0.8569,0.8576,4859600000.0
2009-07-03 16:00:00,0.8576,0.85795,0.8563,0.8568,6856100003.0
2009-07-03 16:30:00,0.8568,0.8573,0.85625,0.857,5535300003.0
2009-07-03 17:00:00,0.8568,0.85725,0.85615,0.8569,4798600003.0
2009-07-03 17:30:00,0.85695,0.85775,0.85575,0.8565,2782400000.0
2009-07-03 18:00:00,0.85665,0.8569,0.8557,0.8558,2451000000.0
2009-07-03 18:30:00,0.85585,0.85665,0.8557,0.85665,2423300000.0
2009-07-03 19:00:00,0.85665,0.85675,0.85612,0.8564,2465000000.0
2009-07-03 19:30:00,0.8564,0.8564,0.856,0.8562,3483800002.0
2009-07-03 20:00:00,0.856,0.8565,0.85564,0.8562,982400000.0
2009-07-03 20:30:00,0.85615,0.85625,0.85545,0.85565,990800001.0
2009-07-03 21:00:00,0.8557,0.85585,0.8554,0.85565,1284800000.0
2009-07-03 21:30:00,0.8556,0.8561,0.85505,0.8561,1227999995.0
2009-07-03 22:00:00,0.8561,0.8561,0.85545,0.85575,1481199999.0
2009-07-03 22:30:00,0.85575,0.85625,0.85535,0.8558,1666600001.0
2009-07-05 23:00:00,0.85497,0.8562,0.85484,0.85605,1255800000.0
2009-07-05 23:30:00,0.85615,0.8571,0.85565,0.85695,1532600000.0
2009-07-06 00:00:00,0.857,0.857,0.85627,0.8569,1363000000.0
2009-07-06 00:30:00,0.8569,0.8572,0.8564,0.85685,2143800000.0
2009-07-06 01:00:00,0.8567,0.857,0.8557,0.8561,4608999999.0
2009-07-06 01:30:00,0.8562,0.8562,0.85595,0.85605,2256999998.0
2009-07-06 02:00:00,0.85605,0.857,0.85595,0.85655,3939100000.0
2009-07-06 02:30:00,0.85655,0.85735,0.85655,0.85665,4117100000.0
2009-07-06 03:00:00,0.85665,0.85725,0.85665,0.85725,2995600000.0
2009-07-06 03:30:00,0.85725,0.8581,0.857,0.8579,8796599994.0
2009-07-06 04:00:00,0.858,0.85875,0.85775,0.85865,7741999964.0
2009-07-06 04:30:00,0.85865,0.85875,0.8579,0.85805,7631399983.0
2009-07-06 05:00:00,0.85805,0.8584,0.858,0.85815,6224199965.0
2009-07-06 05:30:00,0.85815,0.8583,0.85785,0.858,5744799975.0
2009-07-06 06:00:00,0.858,0.85805,0.8574,0.85755,5839799985.0
2009-07-06 06:30:00,0.85755,0.85805,0.8575,0.8579,3533799990.0
2009-07-06 07:00:00,0.85795,0.8581,0.8575,0.85765,5546000002.0
2009-07-06 07:30:00,0.8577,0.8582,0.8572,0.85805,7102599995.0
2009-07-06 08:00:00,0.85805,0.8599,0.85795,0.85945,11277899980.0
2009-07-06 08:30:00,0.8594,0.8619,0.85905,0.8618,14414300010.0
2009-07-06 09:00:00,0.86175,0.86305,0.86145,0.8626,21985500023.0
2009-07-06 09:30:00,0.8626,0.86385,0.8617,0.86365,17603000001.0
2009-07-06 10:00:00,0.8637,0.8646,0.8633,0.8642,15075600012.0
2009-07-06 10:30:00,0.8642,0.8643,0.8632,0.8637,14651100012.0
2009-07-06 11:00:00,0.8637,0.8638,0.8631,0.86325,10092999986.0
2009-07-06 11:30:00,0.86325,0.86355,0.86275,0.863,9461300013.0
2009-07-06 12:00:00,0.863,0.8637,0.86295,0.863,9599800015.0
2009-07-06 12:30:00,0.863,0.86305,0.8616,0.86185,11003800019.0
2009-07-06 13:00:00,0.86175,0.8623,0.861,0.8611,12615799987.0
2009-07-06 13:30:00,0.8611,0.8614,0.8609,0.8614,7617399983.0
2009-07-06 14:00:00,0.8614,0.86165,0.86055,0.86075,11167699962.0
2009-07-06 14:30:00,0.86075,0.86125,0.8605,0.8608,16835799835.0
2009-07-06 15:00:00,0.8608,0.8612,0.8607,0.86085,22481699873.0
2009-07-06 15:30:00,0.8609,0.86115,0.85925,0.85965,28720399859.0
2009-07-06 16:00:00,0.8597,0.86025,0.8593,0.85965,31636899879.0
2009-07-06 16:30:00,0.85965,0.85985,0.85885,0.85935,26032699814.0
2009-07-06 17:00:00,0.85935,0.8595,0.858,0.8583,17115999962.0
2009-07-06 17:30:00,0.8583,0.85915,0.85825,0.8588,17902999934.0
2009-07-06 18:00:00,0.8588,0.85915,0.8577,0.85875,12560799925.0
2009-07-06 18:30:00,0.85875,0.85895,0.8584,0.85895,12339599929.0
2009-07-06 19:00:00,0.85905,0.8591,0.85815,0.8582,17437499884.0
2009-07-06 19:30:00,0.8582,0.8592,0.8581,0.859,11931499875.0
2009-07-06 20:00:00,0.85895,0.8597,0.85875,0.85965,13455399904.0
2009-07-06 20:30:00,0.8596,0.8598,0.8589,0.85895,10511199896.0
2009-07-06 21:00:00,0.85895,0.85905,0.85865,0.85885,8194599959.0
2009-07-06 21:30:00,0.85885,0.8591,0.85815,0.85815,17541999955.0
2009-07-06 22:00:00,0.85815,0.8587,0.85795,0.85845,6123800022.0
2009-07-06 22:30:00,0.85855,0.85865,0.85825,0.85845,5415400010.0
2009-07-06 23:00:00,0.8585,0.85865,0.85826,0.85838,1499799997.0
2009-07-06 23:30:00,0.8585,0.85875,0.8584,0.8586,1716600007.0
2009-07-07 00:00:00,0.8586,0.85895,0.85855,0.8589,1480200000.0
2009-07-07 00:30:00,0.8589,0.85895,0.8583,0.8588,2678599998.0
2009-07-07 01:00:00,0.85875,0.85915,0.85845,0.85895,3765899996.0
2009-07-07 01:30:00,0.859,0.8591,0.8582,0.85865,9146900014.0
2009-07-07 02:00:00,0.85865,0.8589,0.8585,0.8587,6573399993.0
2009-07-07 02:30:00,0.8587,0.85935,0.8587,0.859,6356200002.0
2009-07-07 03:00:00,0.859,0.8593,0.85885,0.85885,4835799998.0
2009-07-07 03:30:00,0.85885,0.8594,0.85855,0.85895,7310500012.0
2009-07-07 04:00:00,0.8589,0.859,0.85835,0.85855,6781200022.0
2009-07-07 04:30:00,0.85855,0.85895,0.8582,0.85875,4035200007.0
2009-07-07 05:00:00,0.85875,0.8588,0.85803,0.85855,5296999999.0
2009-07-07 05:30:00,0.85855,0.8589,0.85835,0.8584,7769200003.0
2009-07-07 06:00:00,0.8584,0.8588,0.85825,0.85845,4147000003.0
2009-07-07 06:30:00,0.85845,0.85895,0.85829,0.85865,15639999951.0
2009-07-07 07:00:00,0.85865,0.85925,0.8584,0.85895,9444699968.0
2009-07-07 07:30:00,0.8589,0.8605,0.85865,0.8603,8540000018.0
2009-07-07 08:00:00,0.8603,0.86045,0.8593,0.8601,11379000003.0
2009-07-07 08:30:00,0.8601,0.8604,0.8596,0.85965,18778400033.0
2009-07-07 09:00:00,0.85975,0.86045,0.85935,0.8596,20352900021.0
2009-07-07 09:30:00,0.8596,0.8603,0.85935,0.85975,17397600039.0
2009-07-07 10:00:00,0.85975,0.86145,0.8595,0.86105,18606000015.0
2009-07-07 10:30:00,0.861,0.8627,0.861,0.8617,19942300012.0
2009-07-07 11:00:00,0.86165,0.86215,0.85995,0.86085,21633200014.0
2009-07-07 11:30:00,0.86085,0.8632,0.86065,0.8632,22281800048.0
2009-07-07 12:00:00,0.86325,0.864,0.8627,0.86325,20192600003.0
2009-07-07 12:30:00,0.86325,0.86435,0.8629,0.8643,20181300012.0
2009-07-07 13:00:00,0.86425,0.8652,0.86325,0.86465,20228500017.0
2009-07-07 13:30:00,0.86465,0.86515,0.86345,0.86385,22747300056.0
2009-07-07 14:00:00,0.8638,0.8649,0.86285,0.86485,17086600058.0
2009-07-07 14:30:00,0.86485,0.86495,0.8639,0.864,18831800149.0
2009-07-07 15:00:00,0.864,0.86455,0.8638,0.86385,17219400105.0
2009-07-07 15:30:00,0.8639,0.8653,0.8638,0.86475,29387500096.0
2009-07-07 16:00:00,0.86475,0.8656,0.86365,0.86455,33255100034.0
2009-07-07 16:30:00,0.86455,0.8653,0.86455,0.8649,22412600044.0
2009-07-07 17:00:00,0.86485,0.8654,0.86455,0.86465,22335799974.0
2009-07-07 17:30:00,0.8646,0.865,0.86395,0.8642,27831599732.0
2009-07-07 18:00:00,0.8642,0.8644,0.8636,0.86365,16897199913.0
2009-07-07 18:30:00,0.8637,0.86455,0.8628,0.86365,14475499919.0
2009-07-07 19:00:00,0.86365,0.86405,0.86335,0.86355,16439000012.0
2009-07-07 19:30:00,0.8636,0.8636,0.86275,0.8628,9634399990.0
2009-07-07 20:00:00,0.86285,0.8633,0.8626,0.86285,13846199981.0
2009-07-07 20:30:00,0.86285,0.8629,0.86215,0.86235,12307300012.0
2009-07-07 21:00:00,0.86235,0.863,0.8622,0.86275,14869699856.0
2009-07-07 21:30:00,0.86275,0.86305,0.86235,0.86275,14406399932.0
2009-07-07 22:00:00,0.86275,0.8634,0.8624,0.8631,7785299981.0
2009-07-07 22:30:00,0.86315,0.86315,0.8621,0.86265,5449199988.0
2009-07-07 23:00:00,0.8627,0.8632,0.8622,0.8629,1944600004.0
2009-07-07 23:30:00,0.8629,0.8631,0.86242,0.86295,758140001.0
2009-07-08 00:00:00,0.86295,0.8634,0.8628,0.86325,3700799991.0
2009-07-08 00:30:00,0.8633,0.86355,0.86292,0.8634,2044599998.0
2009-07-08 01:00:00,0.8635,0.86355,0.8623,0.863,6585999975.0
2009-07-08 01:30:00,0.863,0.8647,0.86275,0.86415,11563999995.0
2009-07-08 02:00:00,0.86415,0.8645,0.86355,0.86425,8853600000.0
2009-07-08 02:30:00,0.86425,0.8646,0.8634,0.8638,7658900002.0
2009-07-08 03:00:00,0.8638,0.86415,0.8637,0.86415,4239399999.0
2009-07-08 03:30:00,0.86415,0.86415,0.86345,0.8637,4662100000.0
2009-07-08 04:00:00,0.8637,0.86435,0.8637,0.86415,3527799995.0
2009-07-08 04:30:00,0.86407,0.8642,0.86388,0.86415,1379600001.0
2009-07-08 05:00:00,0.86377,0.86445,0.86355,0.8642,4353399998.0
2009-07-08 05:30:00,0.8642,0.8649,0.86415,0.86485,7959700006.0
2009-07-08 06:00:00,0.8648,0.865,0.8645,0.8646,6576899977.0
2009-07-08 06:30:00,0.86465,0.8648,0.8641,0.86415,7361999995.0
2009-07-08 07:00:00,0.86415,0.8646,0.86385,0.8644,9713199992.0
2009-07-08 07:30:00,0.86445,0.86515,0.8639,0.86515,11254199984.0
2009-07-08 08:00:00,0.86515,0.86535,0.86345,0.86355,12393699999.0
2009-07-08 08:30:00,0.8636,0.86405,0.86265,0.8628,18800200076.0
2009-07-08 09:00:00,0.8628,0.86305,0.86165,0.8624,19663500072.0
2009-07-08 09:30:00,0.8624,0.8635,0.8623,0.86335,24127500036.0
2009-07-08 10:00:00,0.8632,0.8646,0.86305,0.86345,15823599976.0
2009-07-08 10:30:00,0.8634,0.8645,0.86285,0.86395,16979200005.0
2009-07-08 11:00:00,0.86395,0.8641,0.86245,0.8635,20977700039.0
2009-07-08 11:30:00,0.8635,0.86525,0.86335,0.8649,21116600051.0
2009-07-08 12:00:00,0.8649,0.8662,0.8649,0.86535,22521000090.0
2009-07-08 12:30:00,0.86535,0.86715,0.865,0.8667,19836800036.0
2009-07-08 13:00:00,0.8667,0.8667,0.86485,0.86525,22494700074.0
2009-07-08 13:30:00,0.86525,0.86545,0.86375,0.8649,15876800035.0
2009-07-08 14:00:00,0.86485,0.8654,0.8639,0.864,18478400016.0
2009-07-08 14:30:00,0.864,0.8645,0.86395,0.8642,20111700048.0
2009-07-08 15:00:00,0.86415,0.8644,0.86365,0.8638,32730800088.0
2009-07-08 15:30:00,0.86375,0.86455,0.86325,0.8638,27919800009.0
2009-07-08 16:00:00,0.8639,0.8642,0.8632,0.8636,32247200086.0
2009-07-08 16:30:00,0.8636,0.8641,0.86315,0.8638,22142000001.0
2009-07-08 17:00:00,0.86375,0.8655,0.8637,0.8653,27746200006.0
2009-07-08 17:30:00,0.8653,0.86595,0.8642,0.86435,23350900011.0
2009-07-08 18:00:00,0.86435,0.8658,0.86425,0.86575,20882299952.0
2009-07-08 18:30:00,0.86575,0.8663,0.865,0.8657,19375799914.0
2009-07-08 19:00:00,0.8657,0.86595,0.86435,0.8649,19555399971.0
2009-07-08 19:30:00,0.86495,0.8651,0.86435,0.8644,21016400007.0
2009-07-08 20:00:00,0.86435,0.8649,0.86385,0.86385,20636000035.0
2009-07-08 20:30:00,0.8639,0.86435,0.86375,0.86425,16149200060.0
2009-07-08 21:00:00,0.86425,0.8651,0.86415,0.86425,17577200014.0
2009-07-08 21:30:00,0.8643,0.86465,0.86405,0.86435,14855200020.0
2009-07-08 22:00:00,0.86435,0.86445,0.8638,0.86415,9714800015.0
2009-07-08 22:30:00,0.8642,0.8647,0.8637,0.8637,12422260008.0
2009-07-08 23:00:00,0.8637,0.8638,0.86325,0.8636,3720399984.0
2009-07-08 23:30:00,0.8636,0.8643,0.8632,0.86415,2895600017.0
2009-07-09 00:00:00,0.86385,0.8644,0.86375,0.86405,4644000028.0
2009-07-09 00:30:00,0.86415,0.865,0.8637,0.8646,3655200002.0
2009-07-09 01:00:00,0.8646,0.86465,0.8642,0.8646,3967799988.0
2009-07-09 01:30:00,0.86465,0.8649,0.86418,0.86435,5139199990.0
2009-07-09 02:00:00,0.8643,0.8645,0.8638,0.864,8226400030.0
2009-07-09 02:30:00,0.864,0.86405,0.86345,0.8637,8437000016.0
2009-07-09 03:00:00,0.86365,0.86375,0.8628,0.8634,14975400112.0
2009-07-09 03:30:00,0.8634,0.86395,0.86325,0.8637,7675300028.0
2009-07-09 04:00:00,0.8637,0.86425,0.86365,0.86395,6287700022.0
2009-07-09 04:30:00,0.86405,0.86455,0.86395,0.8645,10464200048.0
2009-07-09 05:00:00,0.86445,0.8645,0.86395,0.86415,4696400008.0
2009-07-09 05:30:00,0.86408,0.8643,0.86395,0.8642,3625600008.0
2009-07-09 06:00:00,0.8642,0.8644,0.86395,0.8643,9051000006.0
2009-07-09 06:30:00,0.8643,0.8644,0.86375,0.86385,10247600009.0
2009-07-09 07:00:00,0.8638,0.8642,0.8633,0.8636,10848800004.0
2009-07-09 07:30:00,0.86355,0.8647,0.86335,0.86385,14269500044.0
2009-07-09 08:00:00,0.86385,0.8645,0.8637,0.8639,14361700046.0
2009-07-09 08:30:00,0.864,0.86465,0.86365,0.8644,15683400056.0
2009-07-09 09:00:00,0.86445,0.8654,0.86385,0.8647,21602099990.0
2009-07-09 09:30:00,0.8647,0.8648,0.8628,0.864,24329900025.0
2009-07-09 10:00:00,0.864,0.8647,0.8637,0.864,28942500057.0
2009-07-09 10:30:00,0.864,0.86475,0.86325,0.8639,22893600012.0
2009-07-09 11:00:00,0.8638,0.86425,0.86215,0.86225,17473900038.0
2009-07-09 11:30:00,0.86225,0.86315,0.8618,0.86275,26557100003.0
2009-07-09 12:00:00,0.8628,0.86315,0.8618,0.86265,15575100018.0
2009-07-09 12:30:00,0.86265,0.86385,0.8625,0.86285,17091999992.0
2009-07-09 13:00:00,0.86285,0.86285,0.8586,0.85975,21032400032.0
2009-07-09 13:30:00,0.85975,0.8603,0.8595,0.8602,20046500050.0
2009-07-09 14:00:00,0.8602,0.86125,0.86,0.86075,19297100049.0
2009-07-09 14:30:00,0.8608,0.86175,0.8606,0.8606,21857300035.0
2009-07-09 15:00:00,0.8606,0.86145,0.8604,0.86085,23644599975.0
2009-07-09 15:30:00,0.86085,0.86175,0.86045,0.861,30705500054.0
2009-07-09 16:00:00,0.86095,0.8613,0.86045,0.86085,22845300031.0
2009-07-09 16:30:00,0.86085,0.86155,0.8605,0.86095,27917600002.0
2009-07-09 17:00:00,0.861,0.86145,0.86055,0.861,27645600055.0
2009-07-09 17:30:00,0.861,0.86155,0.86025,0.8606,23363100006.0
2009-07-09 18:00:00,0.8606,0.8614,0.85935,0.85965,22824200056.0
2009-07-09 18:30:00,0.8596,0.8606,0.85875,0.8595,24432400031.0
2009-07-09 19:00:00,0.85955,0.86015,0.85945,0.8598,23420000036.0
2009-07-09 19:30:00,0.8598,0.8598,0.85885,0.8589,23097200071.0
2009-07-09 20:00:00,0.8589,0.85935,0.85855,0.8586,17628600017.0
2009-07-09 20:30:00,0.8586,0.8589,0.85785,0.85785,16861200093.0
2009-07-09 21:00:00,0.85785,0.85845,0.85745,0.8582,14028200093.0
2009-07-09 21:30:00,0.8582,0.85845,0.85795,0.8582,27951999999.0
2009-07-09 22:00:00,0.85825,0.85835,0.8578,0.85825,9775900007.0
2009-07-09 22:30:00,0.85825,0.8584,0.8578,0.8581,8781600061.0
2009-07-09 23:00:00,0.8581,0.85845,0.85795,0.858,1013000001.0
2009-07-09 23:30:00,0.858,0.8582,0.8579,0.85815,2129199996.0
2009-07-10 00:00:00,0.8581,0.8584,0.85805,0.85825,3136800002.0
2009-07-10 00:30:00,0.85825,0.85865,0.85815,0.85815,2412800000.0
2009-07-10 01:00:00,0.85815,0.85835,0.85805,0.8582,5634200009.0
2009-07-10 01:30:00,0.8582,0.8584,0.85785,0.85785,2727599997.0
2009-07-10 02:00:00,0.85785,0.85955,0.8578,0.85895,9611000018.0
2009-07-10 02:30:00,0.85895,0.85915,0.85815,0.8587,9646800026.0
2009-07-10 03:00:00,0.8587,0.8589,0.85848,0.85865,4786799999.0
2009-07-10 03:30:00,0.85865,0.85895,0.8583,0.85875,10060000016.0
2009-07-10 04:00:00,0.85875,0.8589,0.8583,0.8588,7463000000.0
2009-07-10 04:30:00,0.85895,0.8591,0.858,0.8582,10228900018.0
2009-07-10 05:00:00,0.8581,0.85815,0.85705,0.85735,6765000004.0
2009-07-10 05:30:00,0.8572,0.85725,0.85605,0.8566,10378400021.0
2009-07-10 06:00:00,0.8566,0.8568,0.85605,0.85655,11557000010.0
2009-07-10 06:30:00,0.85649,0.8571,0.8564,0.85705,11237400087.0
2009-07-10 07:00:00,0.8571,0.85765,0.85655,0.8575,13866000015.0
2009-07-10 07:30:00,0.8575,0.85775,0.8569,0.8575,10963900006.0
2009-07-10 08:00:00,0.8575,0.8576,0.85645,0.85655,13872300010.0
2009-07-10 08:30:00,0.85655,0.85805,0.8565,0.85705,20450600036.0
2009-07-10 09:00:00,0.8571,0.8571,0.85485,0.85485,15895200015.0
2009-07-10 09:30:00,0.85495,0.85585,0.8542,0.85465,16214299999.0
2009-07-10 10:00:00,0.85465,0.85545,0.85425,0.85445,17440300033.0
2009-07-10 10:30:00,0.8543,0.85475,0.8537,0.8539,15264400033.0
2009-07-10 11:00:00,0.8539,0.85495,0.85365,0.8545,15243799990.0
2009-07-10 11:30:00,0.8545,0.85565,0.85395,0.8556,18688000009.0
2009-07-10 12:00:00,0.8556,0.8569,0.85545,0.85665,20108200002.0
2009-07-10 12:30:00,0.85665,0.8584,0.85655,0.8582,19531800023.0
2009-07-10 13:00:00,0.85825,0.8584,0.85755,0.858,18407400008.0
2009-07-10 13:30:00,0.858,0.85885,0.85775,0.8586,23407300065.0
2009-07-10 14:00:00,0.8586,0.859,0.85755,0.8583,22472199995.0
2009-07-10 14:30:00,0.8583,0.86045,0.8579,0.8596,23610200044.0
2009-07-10 15:00:00,0.8596,0.8604,0.8593,0.86005,20457100018.0
2009-07-10 15:30:00,0.86,0.8603,0.85905,0.8603,27248800060.0
2009-07-10 16:00:00,0.8603,0.86125,0.85985,0.8605,29537700084.0
2009-07-10 16:30:00,0.8605,0.8607,0.85995,0.8603,22211900060.0
2009-07-10 17:00:00,0.8603,0.8619,0.86005,0.86065,23204100030.0
2009-07-10 17:30:00,0.86065,0.86075,0.8598,0.86045,21873200061.0
2009-07-10 18:00:00,0.8605,0.86095,0.8598,0.86085,14351000060.0
2009-07-10 18:30:00,0.86085,0.862,0.86065,0.8619,16511800071.0
2009-07-10 19:00:00,0.8619,0.8626,0.8613,0.8617,16987000148.0
2009-07-10 19:30:00,0.8617,0.8621,0.8612,0.86125,14228800084.0
2009-07-10 20:00:00,0.8614,0.8619,0.86115,0.86155,10430400016.0
2009-07-10 20:30:00,0.86155,0.862,0.86125,0.86135,15981600044.0
2009-07-10 21:00:00,0.8613,0.862,0.8607,0.861,17114600102.0
2009-07-10 21:30:00,0.861,0.86105,0.8599,0.8606,13437900071.0
2009-07-10 22:00:00,0.8606,0.86095,0.8595,0.86015,7650800062.0
2009-07-10 22:30:00,0.86015,0.86025,0.859,0.85945,7814200031.0
2009-07-12 23:00:00,0.86033,0.8608,0.85992,0.86048,3176200010.0
2009-07-12 23:30:00,0.8607,0.8618,0.86015,0.8617,580000001.0
2009-07-13 00:00:00,0.86155,0.8622,0.86145,0.8617,779000000.0
2009-07-13 00:30:00,0.86165,0.862,0.86115,0.8616,1368400000.0
2009-07-13 01:00:00,0.86155,0.8624,0.86145,0.86215,2644199995.0
2009-07-13 01:30:00,0.8622,0.8633,0.86215,0.86265,4179599980.0
2009-07-13 02:00:00,0.86265,0.8628,0.86215,0.8623,6123400001.0
2009-07-13 02:30:00,0.86235,0.8625,0.8616,0.86165,5963200002.0
2009-07-13 03:00:00,0.86165,0.8623,0.8615,0.8617,5068999992.0
2009-07-13 03:30:00,0.86175,0.8626,0.86142,0.86235,5728799978.0
2009-07-13 04:00:00,0.86235,0.86365,0.862,0.86335,15144599962.0
2009-07-13 04:30:00,0.86335,0.86425,0.8631,0.86405,9052399981.0
2009-07-13 05:00:00,0.86405,0.86405,0.8634,0.86385,15511199926.0
2009-07-13 05:30:00,0.86385,0.86415,0.86335,0.86355,13794199983.0
2009-07-13 06:00:00,0.86355,0.86385,0.86315,0.86385,13655399985.0
2009-07-13 06:30:00,0.86385,0.86415,0.86365,0.8638,12296699976.0
2009-07-13 07:00:00,0.8638,0.86415,0.8633,0.86355,15766399948.0
2009-07-13 07:30:00,0.8636,0.8642,0.8631,0.864,15714099947.0
2009-07-13 08:00:00,0.864,0.8643,0.86315,0.86345,14607199994.0
2009-07-13 08:30:00,0.86345,0.8653,0.86345,0.8652,23891100013.0
2009-07-13 09:00:00,0.86515,0.8665,0.86505,0.86645,28897799954.0
2009-07-13 09:30:00,0.86645,0.8683,0.8663,0.86755,25959699987.0
2009-07-13 10:00:00,0.8676,0.86775,0.867,0.86715,19756799963.0
2009-07-13 10:30:00,0.86715,0.86815,0.86635,0.86815,18420199989.0
2009-07-13 11:00:00,0.8682,0.8687,0.86765,0.86865,20927999967.0
2009-07-13 11:30:00,0.86865,0.86985,0.8684,0.8689,28573899987.0
2009-07-13 12:00:00,0.8689,0.86955,0.8676,0.8679,18099200043.0
2009-07-13 12:30:00,0.8679,0.8692,0.86785,0.8687,22576099969.0
2009-07-13 13:00:00,0.8687,0.86885,0.8665,0.8671,18690899992.0
2009-07-13 13:30:00,0.867,0.86855,0.86695,0.8685,14796099989.0
2009-07-13 14:00:00,0.86855,0.8686,0.86655,0.8667,19416999980.0
2009-07-13 14:30:00,0.8667,0.86675,0.86485,0.8656,16721199993.0
2009-07-13 15:00:00,0.8656,0.866,0.86545,0.86565,22546599988.0
2009-07-13 15:30:00,0.86565,0.8659,0.86485,0.86515,29966299972.0
2009-07-13 16:00:00,0.86525,0.8654,0.86405,0.8644,30165199974.0
2009-07-13 16:30:00,0.8644,0.8662,0.86415,0.8661,35187799999.0
2009-07-13 17:00:00,0.8661,0.8661,0.8634,0.8634,31411600028.0
2009-07-13 17:30:00,0.8634,0.86395,0.86295,0.8636,28383429991.0
2009-07-13 18:00:00,0.86355,0.864,0.86325,0.864,16393499983.0
2009-07-13 18:30:00,0.864,0.8646,0.86335,0.8637,19234399985.0
2009-07-13 19:00:00,0.86365,0.86385,0.8615,0.86175,16857099969.0
2009-07-13 19:30:00,0.8618,0.8623,0.8612,0.86175,12908699963.0
2009-07-13 20:00:00,0.86175,0.8619,0.86109,0.8617,19658499854.0
2009-07-13 20:30:00,0.8617,0.86235,0.86155,0.86205,15601699996.0
2009-07-13 21:00:00,0.86205,0.8623,0.86175,0.86225,18270999938.0
2009-07-13 21:30:00,0.8623,0.86255,0.86175,0.8622,21444799939.0
2009-07-13 22:00:00,0.86225,0.86245,0.8615,0.8615,8178399976.0
2009-07-13 22:30:00,0.86165,0.8618,0.86115,0.86125,7558999967.0
2009-07-13 23:00:00,0.86125,0.86155,0.86105,0.86125,4002200004.0
2009-07-13 23:30:00,0.86125,0.86175,0.86095,0.86105,3359400008.0
2009-07-14 00:00:00,0.86105,0.86115,0.86051,0.86065,2917000008.0
2009-07-14 00:30:00,0.86065,0.86085,0.86045,0.86045,3667000007.0
2009-07-14 01:00:00,0.8605,0.86055,0.85995,0.85995,11998799910.0
2009-07-14 01:30:00,0.85995,0.86055,0.8598,0.8605,9804799946.0
2009-07-14 02:00:00,0.8605,0.8607,0.86,0.8602,9326200001.0
2009-07-14 02:30:00,0.8602,0.86025,0.8587,0.85975,12906800020.0
2009-07-14 03:00:00,0.85975,0.86015,0.8594,0.86005,8993900004.0
2009-07-14 03:30:00,0.86005,0.8603,0.85985,0.86025,6809599983.0
2009-07-14 04:00:00,0.8603,0.8605,0.86005,0.86025,9894000017.0
2009-07-14 04:30:00,0.86025,0.8604,0.85975,0.86015,7313400000.0
2009-07-14 05:00:00,0.86015,0.8604,0.85965,0.8599,11122000042.0
2009-07-14 05:30:00,0.8599,0.8603,0.85975,0.86,8411300011.0
2009-07-14 06:00:00,0.86,0.8602,0.85965,0.86015,9635800006.0
2009-07-14 06:30:00,0.86015,0.8604,0.86,0.8602,8128999999.0
2009-07-14 07:00:00,0.8602,0.861,0.8601,0.8607,10733000015.0
2009-07-14 07:30:00,0.8607,0.86135,0.86045,0.8608,18724000053.0
2009-07-14 08:00:00,0.8608,0.86095,0.85965,0.86015,16248999993.0
2009-07-14 08:30:00,0.86015,0.8607,0.85915,0.86025,26154499963.0
2009-07-14 09:00:00,0.86025,0.8604,0.8583,0.8586,23038599972.0
2009-07-14 09:30:00,0.85855,0.8591,0.858,0.8582,26756099977.0
2009-07-14 10:00:00,0.8582,0.85945,0.8581,0.85885,23258399991.0
2009-07-14 10:30:00,0.8588,0.86025,0.8576,0.8585,28443800015.0
2009-07-14 11:00:00,0.85845,0.85855,0.8567,0.8575,23143000029.0
2009-07-14 11:30:00,0.8575,0.85775,0.85605,0.8565,21844500002.0
2009-07-14 12:00:00,0.8565,0.8573,0.85605,0.8568,20816999998.0
2009-07-14 12:30:00,0.8568,0.8576,0.8566,0.8572,16927299998.0
2009-07-14 13:00:00,0.8572,0.8573,0.8567,0.8569,15634200049.0
2009-07-14 13:30:00,0.857,0.8578,0.85695,0.85715,23733300018.0
2009-07-14 14:00:00,0.85715,0.858,0.85695,0.857,26156800032.0
2009-07-14 14:30:00,0.857,0.85785,0.85665,0.85705,35871400018.0
2009-07-14 15:00:00,0.85705,0.85775,0.85635,0.85735,20695000022.0
2009-07-14 15:30:00,0.85735,0.858,0.8572,0.85745,34761800006.0
2009-07-14 16:00:00,0.85765,0.8579,0.8571,0.85775,34071900043.0
2009-07-14 16:30:00,0.85775,0.8579,0.8568,0.8568,30522199956.0
2009-07-14 17:00:00,0.8568,0.85705,0.8565,0.8569,17490999994.0
2009-07-14 17:30:00,0.8569,0.8572,0.8559,0.8564,20993700016.0
2009-07-14 18:00:00,0.8564,0.8579,0.8564,0.8573,18039000003.0
2009-07-14 18:30:00,0.8573,0.85775,0.8568,0.85685,17327500012.0
2009-07-14 19:00:00,0.8569,0.8573,0.85605,0.8562,19294199985.0
2009-07-14 19:30:00,0.8562,0.8565,0.8554,0.85565,19918999992.0
2009-07-14 20:00:00,0.85565,0.8567,0.85565,0.85665,27151399736.0
2009-07-14 20:30:00,0.85665,0.8567,0.85575,0.85615,24500900162.0
2009-07-14 21:00:00,0.8561,0.85635,0.85535,0.85615,22683199916.0
2009-07-14 21:30:00,0.85615,0.8563,0.8555,0.8557,19569179994.0
2009-07-14 22:00:00,0.8557,0.85645,0.85565,0.8563,12335400054.0
2009-07-14 22:30:00,0.8564,0.8567,0.8556,0.85635,17694000025.0
2009-07-14 23:00:00,0.8563,0.8564,0.855,0.8558,8072099986.0
2009-07-14 23:30:00,0.8558,0.8565,0.85575,0.85585,4282000002.0
2009-07-15 00:00:00,0.85585,0.85595,0.85535,0.8556,3034000008.0
2009-07-15 00:30:00,0.85565,0.85615,0.8556,0.85605,3181999997.0
2009-07-15 01:00:00,0.85595,0.85615,0.8557,0.85575,2033600003.0
2009-07-15 01:30:00,0.85575,0.85585,0.8554,0.8556,6522799974.0
2009-07-15 02:00:00,0.8556,0.85615,0.85555,0.85605,8545600000.0
2009-07-15 02:30:00,0.85605,0.85645,0.8559,0.856,8049800003.0
2009-07-15 03:00:00,0.856,0.85645,0.85575,0.85585,8758000003.0
2009-07-15 03:30:00,0.85585,0.8561,0.85575,0.856,5244399995.0
2009-07-15 04:00:00,0.856,0.85665,0.8559,0.85645,5096599991.0
2009-07-15 04:30:00,0.85645,0.85655,0.8559,0.8564,4207400008.0
2009-07-15 05:00:00,0.8565,0.85665,0.8562,0.8563,6205800009.0
2009-07-15 05:30:00,0.85625,0.8564,0.8562,0.85635,7444800007.0
2009-07-15 06:00:00,0.85635,0.8568,0.8562,0.85675,5685000021.0
2009-07-15 06:30:00,0.85675,0.85695,0.8565,0.85685,8765799997.0
2009-07-15 07:00:00,0.85685,0.85735,0.85645,0.85715,11312600017.0
2009-07-15 07:30:00,0.85715,0.85715,0.8557,0.85585,14009900046.0
2009-07-15 08:00:00,0.85585,0.8566,0.855,0.85595,21696800008.0
2009-07-15 08:30:00,0.856,0.85795,0.8558,0.85755,25691099908.0
2009-07-15 09:00:00,0.85755,0.8587,0.8572,0.85795,25411999857.0
2009-07-15 09:30:00,0.85795,0.85935,0.8579,0.85855,25551299844.0
2009-07-15 10:00:00,0.85855,0.8586,0.85725,0.85735,26787799863.0
2009-07-15 10:30:00,0.85735,0.8597,0.85675,0.85845,30994599885.0
2009-07-15 11:00:00,0.85845,0.85905,0.85835,0.85875,20157999898.0
2009-07-15 11:30:00,0.85875,0.85925,0.85855,0.85875,12737399950.0
2009-07-15 12:00:00,0.8588,0.85935,0.85865,0.8588,21236199878.0
2009-07-15 12:30:00,0.8588,0.859,0.85765,0.859,19288299901.0
2009-07-15 13:00:00,0.85905,0.8591,0.85785,0.858,16550599924.0
2009-07-15 13:30:00,0.858,0.8583,0.85715,0.85755,25554199949.0
2009-07-15 14:00:00,0.8576,0.8581,0.8568,0.857,25981499899.0
2009-07-15 14:30:00,0.857,0.85735,0.8564,0.85645,34948799853.0
2009-07-15 15:00:00,0.85645,0.8567,0.85595,0.8564,23903899908.0
2009-07-15 15:30:00,0.8564,0.85675,0.8558,0.85645,28190199969.0
2009-07-15 16:00:00,0.85645,0.8574,0.8559,0.85725,32590799866.0
2009-07-15 16:30:00,0.85725,0.85825,0.85705,0.8578,33429799845.0
2009-07-15 17:00:00,0.8578,0.85865,0.8574,0.85785,29754199950.0
2009-07-15 17:30:00,0.85785,0.8587,0.85765,0.85865,24421999921.0
2009-07-15 18:00:00,0.85865,0.8594,0.8585,0.8592,22502399893.0
2009-07-15 18:30:00,0.8592,0.85935,0.8586,0.8587,27962399636.0
2009-07-15 19:00:00,0.85875,0.8591,0.85865,0.85895,16610399848.0
2009-07-15 19:30:00,0.85895,0.86,0.85875,0.85985,19432999962.0
2009-07-15 20:00:00,0.85985,0.8603,0.85935,0.8595,25345799819.0
2009-07-15 20:30:00,0.8595,0.86035,0.8594,0.8601,11086599958.0
2009-07-15 21:00:00,0.8601,0.8603,0.85955,0.85985,14414799984.0
2009-07-15 21:30:00,0.85985,0.86,0.85895,0.859,19407199888.0
2009-07-15 22:00:00,0.859,0.85925,0.85865,0.85865,10332400013.0
2009-07-15 22:30:00,0.85865,0.8591,0.85865,0.8588,6947199986.0
2009-07-15 23:00:00,0.8587,0.85925,0.85825,0.85895,4055999997.0
2009-07-15 23:30:00,0.859,0.8593,0.8583,0.8586,3036700002.0
2009-07-16 00:00:00,0.85855,0.8587,0.8581,0.8584,3383800002.0
2009-07-16 00:30:00,0.85845,0.85855,0.8581,0.85815,2616499990.0
2009-07-16 01:00:00,0.85815,0.85855,0.858,0.858,2863399999.0
2009-07-16 01:30:00,0.85805,0.85825,0.85768,0.85795,3443999996.0
2009-07-16 02:00:00,0.85795,0.85825,0.85758,0.8582,4191000006.0
2009-07-16 02:30:00,0.85825,0.85825,0.8577,0.85795,5156200015.0
2009-07-16 03:00:00,0.85795,0.85835,0.8578,0.8579,6821400016.0
2009-07-16 03:30:00,0.8579,0.85815,0.8578,0.85795,8962800031.0
2009-07-16 04:00:00,0.85795,0.85815,0.85772,0.8581,9345400032.0
2009-07-16 04:30:00,0.8581,0.85845,0.85805,0.85835,6492200009.0
2009-07-16 05:00:00,0.85835,0.8586,0.8579,0.85805,9097200018.0
2009-07-16 05:30:00,0.85805,0.8582,0.85785,0.8581,5602800008.0
2009-07-16 06:00:00,0.8581,0.8586,0.85795,0.8583,11408200045.0
2009-07-16 06:30:00,0.85825,0.85855,0.85805,0.85855,7893000021.0
2009-07-16 07:00:00,0.85845,0.85905,0.85845,0.85875,12116400000.0
2009-07-16 07:30:00,0.85875,0.8596,0.85835,0.85955,12829400052.0
2009-07-16 08:00:00,0.85955,0.8597,0.85805,0.859,17764900049.0
2009-07-16 08:30:00,0.859,0.8595,0.8589,0.85895,15010900000.0
2009-07-16 09:00:00,0.85895,0.8598,0.8589,0.8597,27254599995.0
2009-07-16 09:30:00,0.85975,0.8607,0.8596,0.86015,25733199968.0
2009-07-16 10:00:00,0.8601,0.86035,0.85955,0.8596,21689700031.0
2009-07-16 10:30:00,0.8596,0.8599,0.8591,0.85915,16373799996.0
2009-07-16 11:00:00,0.85915,0.8598,0.859,0.85905,21422099992.0
2009-07-16 11:30:00,0.8591,0.8595,0.8586,0.8592,21700700028.0
2009-07-16 12:00:00,0.8592,0.8596,0.85865,0.8587,21594300072.0
2009-07-16 12:30:00,0.8588,0.85925,0.8578,0.85925,25788200029.0
2009-07-16 13:00:00,0.8593,0.8596,0.85825,0.8596,25893800045.0
2009-07-16 13:30:00,0.85955,0.86095,0.85935,0.8604,20456899997.0
2009-07-16 14:00:00,0.8604,0.8605,0.859,0.85965,16974500013.0
2009-07-16 14:30:00,0.85965,0.86035,0.85845,0.8585,25662700012.0
2009-07-16 15:00:00,0.8585,0.85985,0.85845,0.85965,20945300004.0
2009-07-16 15:30:00,0.8596,0.86035,0.8592,0.86005,22039600006.0
2009-07-16 16:00:00,0.86015,0.86025,0.8589,0.85895,19498300009.0
2009-07-16 16:30:00,0.85895,0.85985,0.85825,0.8589,21649600035.0
2009-07-16 17:00:00,0.8589,0.85955,0.8588,0.8594,16144799996.0
2009-07-16 17:30:00,0.85935,0.8599,0.85915,0.8598,14856099990.0
2009-07-16 18:00:00,0.8598,0.8599,0.85935,0.85955,12610000010.0
2009-07-16 18:30:00,0.8595,0.8601,0.8595,0.85995,7744500002.0
2009-07-16 19:00:00,0.86005,0.86005,0.8592,0.8594,6345200002.0
2009-07-16 19:30:00,0.85945,0.85965,0.8581,0.8585,10305200000.0
2009-07-16 20:00:00,0.8585,0.85975,0.85825,0.8596,15746800039.0
2009-07-16 20:30:00,0.85965,0.8599,0.8594,0.8598,19552299987.0
2009-07-16 21:00:00,0.85975,0.86035,0.85965,0.85985,7561900001.0
2009-07-16 21:30:00,0.85985,0.86045,0.8597,0.8604,14632000035.0
2009-07-16 22:00:00,0.8604,0.86085,0.8601,0.8608,6717099999.0
2009-07-16 22:30:00,0.8608,0.86085,0.86033,0.8604,4320499994.0
2009-07-16 23:00:00,0.8604,0.86085,0.85995,0.86015,3008599982.0
2009-07-16 23:30:00,0.86015,0.8604,0.85975,0.8601,4108000011.0
2009-07-17 00:00:00,0.8601,0.8622,0.85935,0.86095,4442700004.0
2009-07-17 00:30:00,0.86095,0.86165,0.86085,0.86135,3425800003.0
2009-07-17 01:00:00,0.8614,0.86145,0.86084,0.86085,4006299998.0
2009-07-17 01:30:00,0.86105,0.86115,0.8607,0.8611,4217800007.0
2009-07-17 02:00:00,0.861,0.86205,0.86085,0.86195,6463599992.0
2009-07-17 02:30:00,0.86195,0.8623,0.8617,0.8618,9161399982.0
2009-07-17 03:00:00,0.8618,0.8619,0.86145,0.8618,7562200006.0
2009-07-17 03:30:00,0.86175,0.86205,0.8609,0.86115,12159200003.0
2009-07-17 04:00:00,0.86115,0.86145,0.86105,0.86125,8943600013.0
2009-07-17 04:30:00,0.8613,0.8617,0.8611,0.8615,12228700008.0
2009-07-17 05:00:00,0.8615,0.8618,0.86135,0.86155,11818400008.0
2009-07-17 05:30:00,0.86155,0.86175,0.86065,0.86155,12804000045.0
2009-07-17 06:00:00,0.8615,0.8617,0.86135,0.86155,6611799996.0
2009-07-17 06:30:00,0.86155,0.86195,0.8614,0.86145,6455599986.0
2009-07-17 07:00:00,0.86145,0.8618,0.86125,0.86165,6111399975.0
2009-07-17 07:30:00,0.86165,0.862,0.8608,0.8619,7973399948.0
2009-07-17 08:00:00,0.8619,0.86235,0.86165,0.86235,6225899992.0
2009-07-17 08:30:00,0.86235,0.8631,0.86205,0.86265,20838799838.0
2009-07-17 09:00:00,0.8626,0.86385,0.8626,0.86345,22845100122.0
2009-07-17 09:30:00,0.8634,0.86455,0.86315,0.8644,19837600020.0
2009-07-17 10:00:00,0.8644,0.8648,0.8638,0.86415,25252100041.0
2009-07-17 10:30:00,0.86415,0.8646,0.86405,0.8643,19630500019.0
2009-07-17 11:00:00,0.8643,0.86495,0.86405,0.86485,20824099975.0
2009-07-17 11:30:00,0.8649,0.86515,0.8645,0.8647,20934599980.0
2009-07-17 12:00:00,0.8647,0.8656,0.8644,0.86515,11779399998.0
2009-07-17 12:30:00,0.86525,0.8657,0.86475,0.86535,19477300012.0
2009-07-17 13:00:00,0.86535,0.86585,0.8652,0.86545,25165400015.0
2009-07-17 13:30:00,0.86545,0.8656,0.8647,0.8653,20094899990.0
2009-07-17 14:00:00,0.8653,0.86565,0.8641,0.86455,32099300026.0
2009-07-17 14:30:00,0.86455,0.8648,0.8635,0.86385,33693100003.0
2009-07-17 15:00:00,0.86385,0.864,0.86305,0.86345,27726099979.0
2009-07-17 15:30:00,0.8635,0.86365,0.86305,0.86345,35802300016.0
2009-07-17 16:00:00,0.86345,0.8646,0.86335,0.86425,38545800043.0
2009-07-17 16:30:00,0.86425,0.8653,0.8642,0.8644,29924100098.0
2009-07-17 17:00:00,0.8644,0.8651,0.86425,0.86495,27633300020.0
2009-07-17 17:30:00,0.86495,0.86505,0.86455,0.8647,17431200014.0
2009-07-17 18:00:00,0.86475,0.8651,0.864,0.8641,14428199982.0
2009-07-17 18:30:00,0.8641,0.86495,0.864,0.86495,11884600025.0
2009-07-17 19:00:00,0.8649,0.86515,0.8645,0.86485,18977600008.0
2009-07-17 19:30:00,0.86485,0.86525,0.8648,0.86485,12266799972.0
2009-07-17 20:00:00,0.86485,0.8651,0.86435,0.8645,16733000011.0
2009-07-17 20:30:00,0.8645,0.86475,0.863,0.86315,13509199958.0
2009-07-17 21:00:00,0.8632,0.8634,0.863,0.8633,16574599956.0
2009-07-17 21:30:00,0.8633,0.8633,0.86155,0.8626,19019100033.0
2009-07-17 22:00:00,0.8626,0.8635,0.86245,0.8632,6655499997.0
2009-07-17 22:30:00,0.86325,0.86335,0.86255,0.8631,3788999992.0
2009-07-19 23:00:00,0.8635,0.8637,0.86312,0.8637,3982839996.0
2009-07-19 23:30:00,0.86365,0.8642,0.86325,0.864,2731890010.0
2009-07-20 00:00:00,0.86395,0.8647,0.86371,0.8641,1539600002.0
2009-07-20 00:30:00,0.8641,0.86435,0.8638,0.8639,3166100000.0
2009-07-20 01:00:00,0.8639,0.864,0.86335,0.86335,2527799997.0
2009-07-20 01:30:00,0.8633,0.8636,0.86325,0.8633,4028400026.0
2009-07-20 02:00:00,0.8632,0.86345,0.863,0.8632,2851999995.0
2009-07-20 02:30:00,0.8632,0.8638,0.86289,0.86365,5880399997.0
2009-07-20 03:00:00,0.86375,0.86435,0.8636,0.86425,8226300001.0
2009-07-20 03:30:00,0.86425,0.86505,0.86415,0.8644,7355400005.0
2009-07-20 04:00:00,0.8644,0.86465,0.86385,0.8639,5631400006.0
2009-07-20 04:30:00,0.8639,0.86405,0.8636,0.864,6468999997.0
2009-07-20 05:00:00,0.864,0.86425,0.8632,0.8635,8237600009.0
2009-07-20 05:30:00,0.8635,0.8636,0.8632,0.86335,3615499997.0
2009-07-20 06:00:00,0.86335,0.86365,0.8633,0.8635,5133599998.0
2009-07-20 06:30:00,0.8635,0.86375,0.86325,0.86355,6817999999.0
2009-07-20 07:00:00,0.86355,0.86415,0.86355,0.86395,7609100017.0
2009-07-20 07:30:00,0.86395,0.8642,0.86365,0.86385,12255800011.0
2009-07-20 08:00:00,0.86385,0.8641,0.86255,0.8628,16339200026.0
2009-07-20 08:30:00,0.86275,0.863,0.8615,0.86245,20151599998.0
2009-07-20 09:00:00,0.8625,0.8627,0.861,0.86155,30921799974.0
2009-07-20 09:30:00,0.8615,0.86158,0.85959,0.861,35220699961.0
2009-07-20 10:00:00,0.861,0.86245,0.86085,0.8616,37439399996.0
2009-07-20 10:30:00,0.86155,0.86215,0.86145,0.8621,22709400032.0
2009-07-20 11:00:00,0.86205,0.8628,0.8619,0.8623,28932900003.0
2009-07-20 11:30:00,0.86235,0.86283,0.8618,0.86195,28917800006.0
2009-07-20 12:00:00,0.86195,0.8622,0.86155,0.86205,20708399910.0
2009-07-20 12:30:00,0.86205,0.86215,0.8602,0.8604,22287699970.0
2009-07-20 13:00:00,0.86045,0.8611,0.8601,0.86085,24438799971.0
2009-07-20 13:30:00,0.86085,0.8611,0.8602,0.8603,22874800004.0
2009-07-20 14:00:00,0.8603,0.8604,0.85945,0.86015,19682100071.0
2009-07-20 14:30:00,0.8602,0.86205,0.8601,0.86145,24291100002.0
2009-07-20 15:00:00,0.8615,0.8623,0.86135,0.86185,24649800049.0
2009-07-20 15:30:00,0.8618,0.86265,0.8617,0.8621,33511000034.0
2009-07-20 16:00:00,0.86215,0.8623,0.8617,0.862,28518599973.0
2009-07-20 16:30:00,0.86195,0.86315,0.8619,0.86285,30975300070.0
2009-07-20 17:00:00,0.86285,0.863,0.862,0.8621,26825200143.0
2009-07-20 17:30:00,0.86225,0.86225,0.8614,0.8616,16939000021.0
2009-07-20 18:00:00,0.8616,0.8617,0.8607,0.86125,24456100129.0
2009-07-20 18:30:00,0.86125,0.8613,0.86035,0.8609,21498200128.0
2009-07-20 19:00:00,0.86095,0.86105,0.86,0.8605,23785599974.0
2009-07-20 19:30:00,0.8605,0.8609,0.8603,0.86055,22975399918.0
2009-07-20 20:00:00,0.8606,0.86065,0.8602,0.8604,10426649964.0
2009-07-20 20:30:00,0.8604,0.86055,0.8599,0.86005,13156299901.0
2009-07-20 21:00:00,0.8601,0.8605,0.8597,0.85985,15911799913.0
2009-07-20 21:30:00,0.85985,0.86005,0.8597,0.85975,13879399956.0
2009-07-20 22:00:00,0.8598,0.86065,0.85965,0.8604,8964499979.0
2009-07-20 22:30:00,0.8604,0.86045,0.85965,0.8599,6311599954.0
2009-07-20 23:00:00,0.8599,0.86015,0.85977,0.85995,697200002.0
2009-07-20 23:30:00,0.85995,0.85995,0.85935,0.85965,3709900007.0
2009-07-21 00:00:00,0.85965,0.8601,0.85952,0.8598,2781600000.0
2009-07-21 00:30:00,0.85985,0.8602,0.8597,0.8597,3676900001.0
2009-07-21 01:00:00,0.8597,0.86025,0.8597,0.86015,5284699976.0
2009-07-21 01:30:00,0.86015,0.8605,0.8598,0.86005,5079600013.0
2009-07-21 02:00:00,0.86005,0.8605,0.86,0.86045,7179200005.0
2009-07-21 02:30:00,0.8604,0.8606,0.8599,0.86045,4208000005.0
2009-07-21 03:00:00,0.8604,0.86055,0.85995,0.8602,14001600038.0
2009-07-21 03:30:00,0.8602,0.8606,0.86,0.8606,10738800011.0
2009-07-21 04:00:00,0.8606,0.8607,0.86035,0.8606,8282000044.0
2009-07-21 04:30:00,0.86065,0.8607,0.86035,0.86045,3645599996.0
2009-07-21 05:00:00,0.8605,0.8607,0.86015,0.8604,6070400003.0
2009-07-21 05:30:00,0.8604,0.8607,0.8602,0.86035,5780599996.0
2009-07-21 06:00:00,0.86035,0.8607,0.8601,0.86035,9815199987.0
2009-07-21 06:30:00,0.86035,0.8604,0.85985,0.86015,6570400011.0
2009-07-21 07:00:00,0.86015,0.86085,0.86015,0.86035,10743200021.0
2009-07-21 07:30:00,0.86035,0.86085,0.86025,0.8607,19038599996.0
2009-07-21 08:00:00,0.86075,0.86155,0.8606,0.861,16462000011.0
2009-07-21 08:30:00,0.861,0.86175,0.8608,0.8613,25025799977.0
2009-07-21 09:00:00,0.86135,0.8626,0.8611,0.86225,34586000127.0
2009-07-21 09:30:00,0.8623,0.86409,0.86205,0.86355,31500200041.0
2009-07-21 10:00:00,0.86355,0.86515,0.863,0.86495,33708400033.0
2009-07-21 10:30:00,0.86495,0.8658,0.8645,0.86525,30892800060.0
2009-07-21 11:00:00,0.86525,0.86655,0.86485,0.8662,28466600050.0
2009-07-21 11:30:00,0.86625,0.8664,0.86505,0.86575,28485799998.0
2009-07-21 12:00:00,0.86585,0.8661,0.86545,0.8659,20177100040.0
2009-07-21 12:30:00,0.86595,0.86645,0.8657,0.8661,21098800014.0
2009-07-21 13:00:00,0.86605,0.8669,0.86565,0.8659,23053100026.0
2009-07-21 13:30:00,0.8659,0.8661,0.86525,0.86555,24063100044.0
2009-07-21 14:00:00,0.8655,0.8658,0.86495,0.86505,20443700093.0
2009-07-21 14:30:00,0.86505,0.86535,0.86405,0.86485,21861700048.0
2009-07-21 15:00:00,0.86485,0.86595,0.8641,0.86565,26503600059.0
2009-07-21 15:30:00,0.86565,0.86725,0.865,0.86515,32245100053.0
2009-07-21 16:00:00,0.86515,0.8653,0.86405,0.8643,36970299984.0
2009-07-21 16:30:00,0.8643,0.8646,0.86385,0.86425,32985400011.0
2009-07-21 17:00:00,0.86425,0.8649,0.86425,0.86435,29554399937.0
2009-07-21 17:30:00,0.86435,0.86495,0.86415,0.86455,26927099973.0
2009-07-21 18:00:00,0.86455,0.8653,0.8645,0.8649,21931099968.0
2009-07-21 18:30:00,0.8649,0.8653,0.86445,0.8646,18064599992.0
2009-07-21 19:00:00,0.8646,0.8647,0.8639,0.86415,19615699978.0
2009-07-21 19:30:00,0.8642,0.8643,0.86375,0.86405,14560399959.0
2009-07-21 20:00:00,0.86405,0.86405,0.8634,0.86345,15421599948.0
2009-07-21 20:30:00,0.86345,0.86395,0.86335,0.86365,18164800077.0
2009-07-21 21:00:00,0.86365,0.86405,0.86365,0.86395,13973899977.0
2009-07-21 21:30:00,0.864,0.86425,0.86375,0.86405,17333499911.0
2009-07-21 22:00:00,0.86405,0.86415,0.8634,0.8639,11911699974.0
2009-07-21 22:30:00,0.86395,0.8644,0.86365,0.86415,13187640003.0
2009-07-21 23:00:00,0.8641,0.86425,0.8635,0.86377,1878759996.0
2009-07-21 23:30:00,0.86395,0.8646,0.86375,0.86405,2132220000.0
2009-07-22 00:00:00,0.86415,0.8645,0.864,0.8644,2050800000.0
2009-07-22 00:30:00,0.86435,0.86445,0.8641,0.86435,3304100011.0
2009-07-22 01:00:00,0.8643,0.86455,0.86403,0.86455,5618500005.0
2009-07-22 01:30:00,0.86455,0.8649,0.86425,0.86485,6710400004.0
2009-07-22 02:00:00,0.86485,0.865,0.86445,0.86455,6600400003.0
2009-07-22 02:30:00,0.86455,0.86495,0.8645,0.86475,7565600006.0
2009-07-22 03:00:00,0.86475,0.86495,0.86435,0.86475,12080399996.0
2009-07-22 03:30:00,0.86485,0.865,0.86465,0.86485,9720000015.0
2009-07-22 04:00:00,0.86485,0.86535,0.86465,0.86505,10865599981.0
2009-07-22 04:30:00,0.8651,0.86515,0.8648,0.86505,7649199977.0
2009-07-22 05:00:00,0.86505,0.86535,0.86485,0.8651,6184600020.0
2009-07-22 05:30:00,0.8651,0.86545,0.86505,0.8652,9717200011.0
2009-07-22 06:00:00,0.8652,0.86555,0.8651,0.86535,4675200000.0
2009-07-22 06:30:00,0.86535,0.8656,0.86525,0.8656,7700400027.0
2009-07-22 07:00:00,0.8656,0.86585,0.86525,0.86575,7316999995.0
2009-07-22 07:30:00,0.86575,0.86755,0.86565,0.8674,13923299999.0
2009-07-22 08:00:00,0.8674,0.8685,0.8673,0.8679,19666399977.0
2009-07-22 08:30:00,0.86795,0.86885,0.8677,0.86855,25578400038.0
2009-07-22 09:00:00,0.86855,0.8691,0.8683,0.86855,31491699963.0
2009-07-22 09:30:00,0.86855,0.8689,0.8678,0.86795,27292900040.0
2009-07-22 10:00:00,0.868,0.869,0.86795,0.868,24101699981.0
2009-07-22 10:30:00,0.86795,0.86795,0.86595,0.86645,25443500028.0
2009-07-22 11:00:00,0.86645,0.8669,0.8663,0.8667,17901799987.0
2009-07-22 11:30:00,0.8666,0.86785,0.8665,0.86755,17879699996.0
2009-07-22 12:00:00,0.86755,0.86785,0.8663,0.8665,20555399997.0
2009-07-22 12:30:00,0.86655,0.86685,0.86505,0.8653,15756400026.0
2009-07-22 13:00:00,0.8653,0.86575,0.8643,0.86465,17886400022.0
2009-07-22 13:30:00,0.8646,0.8654,0.8642,0.8652,18738200007.0
2009-07-22 14:00:00,0.8652,0.86545,0.86465,0.86535,21700300032.0
2009-07-22 14:30:00,0.8654,0.8655,0.86495,0.8652,15464000018.0
2009-07-22 15:00:00,0.8652,0.86585,0.865,0.8657,21932600072.0
2009-07-22 15:30:00,0.8657,0.86595,0.86525,0.8656,37833600039.0
2009-07-22 16:00:00,0.8656,0.8657,0.8651,0.8652,32381899995.0
2009-07-22 16:30:00,0.86525,0.86535,0.86375,0.86455,27065799987.0
2009-07-22 17:00:00,0.86455,0.8657,0.8644,0.86515,33124800017.0
2009-07-22 17:30:00,0.86515,0.86535,0.86465,0.865,29430800007.0
2009-07-22 18:00:00,0.86495,0.86555,0.86455,0.86465,18685199873.0
2009-07-22 18:30:00,0.86465,0.8648,0.8638,0.8642,23578699875.0
2009-07-22 19:00:00,0.8642,0.8645,0.8637,0.8641,21731399914.0
2009-07-22 19:30:00,0.86415,0.86445,0.864,0.8642,14125999935.0
2009-07-22 20:00:00,0.8642,0.86455,0.8638,0.86415,17265399861.0
2009-07-22 20:30:00,0.86415,0.8643,0.8637,0.86405,12071599947.0
2009-07-22 21:00:00,0.86405,0.8642,0.86385,0.86415,12611700089.0
2009-07-22 21:30:00,0.86415,0.86435,0.8635,0.86365,11403960073.0
2009-07-22 22:00:00,0.86365,0.8638,0.8632,0.8632,6698500009.0
2009-07-22 22:30:00,0.8632,0.86325,0.86225,0.8623,5834299994.0
2009-07-22 23:00:00,0.8623,0.8631,0.86225,0.8629,2197599994.0
2009-07-22 23:30:00,0.86295,0.86325,0.86285,0.86305,2343300000.0
2009-07-23 00:00:00,0.86305,0.86305,0.8622,0.8629,2899200007.0
2009-07-23 00:30:00,0.86295,0.86315,0.86275,0.86295,2132800012.0
2009-07-23 01:00:00,0.863,0.8633,0.86255,0.86275,3202600018.0
2009-07-23 01:30:00,0.86275,0.86355,0.86265,0.86345,3078700000.0
2009-07-23 02:00:00,0.86345,0.86445,0.8634,0.8643,7814900009.0
2009-07-23 02:30:00,0.8642,0.8645,0.86385,0.8644,6647800001.0
2009-07-23 03:00:00,0.86435,0.8647,0.86405,0.86445,13759999950.0
2009-07-23 03:30:00,0.8645,0.86485,0.86425,0.86455,7295499989.0
2009-07-23 04:00:00,0.86455,0.86475,0.8642,0.86425,13629599919.0
2009-07-23 04:30:00,0.86425,0.86435,0.86365,0.8638,10458400001.0
2009-07-23 05:00:00,0.86365,0.8639,0.86335,0.8637,12689199967.0
2009-07-23 05:30:00,0.86375,0.86385,0.86325,0.86355,11450899968.0
2009-07-23 06:00:00,0.8636,0.864,0.8634,0.86385,7026000026.0
2009-07-23 06:30:00,0.86385,0.86435,0.8638,0.86435,12122200004.0
2009-07-23 07:00:00,0.86435,0.8647,0.86335,0.8638,12763700071.0
2009-07-23 07:30:00,0.8638,0.86415,0.86355,0.864,15846800042.0
2009-07-23 08:00:00,0.864,0.864,0.8626,0.86335,25415400062.0
2009-07-23 08:30:00,0.8634,0.8643,0.8627,0.86285,26189200130.0
2009-07-23 09:00:00,0.8628,0.86285,0.86145,0.86155,28490400072.0
2009-07-23 09:30:00,0.86155,0.86245,0.8615,0.8621,22575000078.0
2009-07-23 10:00:00,0.8621,0.86235,0.8615,0.8617,21150300050.0
2009-07-23 10:30:00,0.8617,0.8617,0.86025,0.8609,22433500124.0
2009-07-23 11:00:00,0.8609,0.86135,0.86005,0.86035,17436900061.0
2009-07-23 11:30:00,0.86035,0.86105,0.86,0.86105,15220100068.0
2009-07-23 12:00:00,0.86105,0.8613,0.86075,0.86105,17954100095.0
2009-07-23 12:30:00,0.86105,0.86205,0.86105,0.8619,21359200086.0
2009-07-23 13:00:00,0.8619,0.8619,0.86065,0.8611,18126900050.0
2009-07-23 13:30:00,0.8611,0.86135,0.86055,0.86125,13419300115.0
2009-07-23 14:00:00,0.86125,0.8617,0.86105,0.86155,14416000077.0
2009-07-23 14:30:00,0.86155,0.8629,0.86145,0.8627,20702000043.0
2009-07-23 15:00:00,0.8627,0.86295,0.8613,0.8614,22712600155.0
2009-07-23 15:30:00,0.8614,0.86265,0.86135,0.8622,28583450094.0
2009-07-23 16:00:00,0.86215,0.86305,0.8616,0.863,27019600122.0
2009-07-23 16:30:00,0.863,0.8632,0.86185,0.86205,29278900053.0
2009-07-23 17:00:00,0.86205,0.8628,0.8613,0.8617,21169000005.0
2009-07-23 17:30:00,0.86175,0.8622,0.86135,0.8614,15855600037.0
2009-07-23 18:00:00,0.86135,0.86165,0.86065,0.86105,20579300021.0
2009-07-23 18:30:00,0.861,0.8612,0.86055,0.8606,18367400123.0
2009-07-23 19:00:00,0.8606,0.8614,0.8604,0.8609,21469800079.0
2009-07-23 19:30:00,0.8609,0.86115,0.85985,0.8602,20613600140.0
2009-07-23 20:00:00,0.8602,0.8603,0.8597,0.86015,14667500098.0
2009-07-23 20:30:00,0.86015,0.86065,0.85965,0.8597,16294100080.0
2009-07-23 21:00:00,0.85965,0.8598,0.85915,0.8596,12787899965.0
2009-07-23 21:30:00,0.8596,0.85985,0.8592,0.85945,12549000025.0
2009-07-23 22:00:00,0.85945,0.8599,0.8574,0.8584,18497099973.0
2009-07-23 22:30:00,0.85845,0.8589,0.85775,0.8582,18808899914.0
2009-07-23 23:00:00,0.85825,0.85915,0.85775,0.859,3141899999.0
2009-07-23 23:30:00,0.85905,0.85915,0.858,0.8584,3872600013.0
2009-07-24 00:00:00,0.85835,0.8585,0.85805,0.85835,3141799998.0
2009-07-24 00:30:00,0.8584,0.85845,0.8573,0.8577,5284200015.0
2009-07-24 01:00:00,0.8577,0.85785,0.85735,0.8575,3862499993.0
2009-07-24 01:30:00,0.8575,0.85775,0.85712,0.85775,5009000018.0
2009-07-24 02:00:00,0.8577,0.85805,0.85765,0.85785,5148800004.0
2009-07-24 02:30:00,0.8579,0.8583,0.8578,0.858,8507299991.0
2009-07-24 03:00:00,0.85795,0.85835,0.85785,0.8581,13581900001.0
2009-07-24 03:30:00,0.85815,0.85845,0.8578,0.8581,7529300004.0
2009-07-24 04:00:00,0.8581,0.85855,0.858,0.85829,6165000002.0
2009-07-24 04:30:00,0.8583,0.8584,0.85805,0.8582,5343000001.0
2009-07-24 05:00:00,0.8582,0.8588,0.85795,0.85845,9210300049.0
2009-07-24 05:30:00,0.8585,0.85895,0.85835,0.8589,6904200019.0
2009-07-24 06:00:00,0.8589,0.859,0.85875,0.85885,2560800009.0
2009-07-24 06:30:00,0.8589,0.8589,0.8585,0.85875,6937700018.0
2009-07-24 07:00:00,0.85875,0.8589,0.8584,0.85845,5916200015.0
2009-07-24 07:30:00,0.8585,0.8592,0.858,0.85815,11103500000.0
2009-07-24 08:00:00,0.85815,0.8587,0.85785,0.8585,14862300013.0
2009-07-24 08:30:00,0.8585,0.8591,0.85835,0.8588,15092400026.0
2009-07-24 09:00:00,0.8588,0.85915,0.8583,0.85875,16949999998.0
2009-07-24 09:30:00,0.85875,0.86035,0.8587,0.8602,26140699978.0
2009-07-24 10:00:00,0.8602,0.86195,0.8602,0.86105,32968099925.0
2009-07-24 10:30:00,0.86105,0.86415,0.86105,0.86385,32974499980.0
2009-07-24 11:00:00,0.86375,0.86485,0.8633,0.86365,22775499984.0
2009-07-24 11:30:00,0.86365,0.8647,0.86355,0.8646,13990900006.0
2009-07-24 12:00:00,0.8646,0.86545,0.86415,0.8644,22235699964.0
2009-07-24 12:30:00,0.8644,0.8649,0.8642,0.8646,12660699983.0
2009-07-24 13:00:00,0.86465,0.86565,0.8643,0.8656,16019399966.0
2009-07-24 13:30:00,0.8656,0.86655,0.8652,0.86645,16725100012.0
2009-07-24 14:00:00,0.86635,0.86745,0.86635,0.86685,27089500029.0
2009-07-24 14:30:00,0.86685,0.8669,0.8659,0.866,25247800002.0
2009-07-24 15:00:00,0.866,0.866,0.8652,0.8656,19158699976.0
2009-07-24 15:30:00,0.8656,0.86655,0.86505,0.8657,29633900057.0
2009-07-24 16:00:00,0.8657,0.86595,0.865,0.8651,24348900036.0
2009-07-24 16:30:00,0.8651,0.8653,0.8646,0.8651,27572299962.0
2009-07-24 17:00:00,0.8651,0.86515,0.8641,0.86475,32428400045.0
2009-07-24 17:30:00,0.86475,0.86505,0.8644,0.8649,22299000091.0
2009-07-24 18:00:00,0.8649,0.8651,0.8647,0.8649,11553300003.0
2009-07-24 18:30:00,0.8649,0.86535,0.86485,0.86535,9107200003.0
2009-07-24 19:00:00,0.86535,0.86545,0.8644,0.86485,15134600006.0
2009-07-24 19:30:00,0.8648,0.86525,0.86465,0.8651,11948199934.0
2009-07-24 20:00:00,0.8651,0.86535,0.86505,0.8652,11119100001.0
2009-07-24 20:30:00,0.86515,0.8654,0.86495,0.865,9113799976.0
2009-07-24 21:00:00,0.86505,0.86535,0.8649,0.865,10379599989.0
2009-07-24 21:30:00,0.865,0.8653,0.8648,0.86515,11162199978.0
2009-07-24 22:00:00,0.86515,0.86535,0.8641,0.86465,10625200027.0
2009-07-24 22:30:00,0.86465,0.8652,0.86385,0.86455,10353999993.0
2009-07-26 23:00:00,0.8632,0.864,0.8632,0.86385,729799999.0
2009-07-26 23:30:00,0.8638,0.86505,0.8638,0.86505,1426799998.0
2009-07-27 00:00:00,0.86505,0.8654,0.86491,0.8651,2177600002.0
2009-07-27 00:30:00,0.8651,0.8651,0.86455,0.86505,1641400000.0
2009-07-27 01:00:00,0.86505,0.8651,0.86455,0.86465,3494599997.0
2009-07-27 01:30:00,0.8647,0.86495,0.8644,0.86495,4809599992.0
2009-07-27 02:00:00,0.86495,0.8653,0.86465,0.86485,11418400008.0
2009-07-27 02:30:00,0.8648,0.8649,0.8642,0.86465,7520400000.0
2009-07-27 03:00:00,0.86465,0.86485,0.86415,0.8648,7494200016.0
2009-07-27 03:30:00,0.8648,0.865,0.86465,0.8649,6917200007.0
2009-07-27 04:00:00,0.86485,0.865,0.86455,0.86475,6118999995.0
2009-07-27 04:30:00,0.86475,0.8654,0.86475,0.86505,5947200003.0
2009-07-27 05:00:00,0.8651,0.8653,0.8648,0.865,5616600014.0
2009-07-27 05:30:00,0.865,0.8651,0.8642,0.86495,8570600000.0
2009-07-27 06:00:00,0.86495,0.86505,0.86475,0.86485,9463199992.0
2009-07-27 06:30:00,0.86485,0.8652,0.8648,0.86515,8962400001.0
2009-07-27 07:00:00,0.86515,0.8652,0.86495,0.86495,10904999986.0
2009-07-27 07:30:00,0.86495,0.8653,0.8639,0.86425,10521800006.0
2009-07-27 08:00:00,0.8643,0.86445,0.8635,0.86415,15790799961.0
2009-07-27 08:30:00,0.86415,0.86455,0.8634,0.8644,22522499979.0
2009-07-27 09:00:00,0.86435,0.86625,0.8622,0.86565,30139699992.0
2009-07-27 09:30:00,0.8656,0.86685,0.86485,0.8666,27757300026.0
2009-07-27 10:00:00,0.8666,0.86665,0.8654,0.8655,21851499982.0
2009-07-27 10:30:00,0.8655,0.86575,0.86425,0.8651,25881509943.0
2009-07-27 11:00:00,0.86505,0.8659,0.8647,0.8656,25835399963.0
2009-07-27 11:30:00,0.8656,0.8665,0.86475,0.8663,20703900049.0
2009-07-27 12:00:00,0.86625,0.8669,0.86585,0.8669,17869900010.0
2009-07-27 12:30:00,0.8669,0.86855,0.8668,0.86725,15527500043.0
2009-07-27 13:00:00,0.86725,0.8673,0.8652,0.8658,17145240022.0
2009-07-27 13:30:00,0.8658,0.86615,0.86505,0.8655,13787299981.0
2009-07-27 14:00:00,0.8655,0.8659,0.8647,0.865,11056900002.0
2009-07-27 14:30:00,0.865,0.86515,0.8639,0.86475,10955500001.0
2009-07-27 15:00:00,0.86475,0.86475,0.8638,0.8638,15535399975.0
2009-07-27 15:30:00,0.8638,0.8641,0.8633,0.8641,19742799996.0
2009-07-27 16:00:00,0.8641,0.8645,0.86315,0.86335,29776199985.0
2009-07-27 16:30:00,0.86335,0.86375,0.86205,0.86205,24424200019.0
2009-07-27 17:00:00,0.8621,0.8628,0.8621,0.8625,18552599972.0
2009-07-27 17:30:00,0.8625,0.8626,0.8618,0.8619,19534999936.0
2009-07-27 18:00:00,0.8619,0.86195,0.8613,0.86165,16644099937.0
2009-07-27 18:30:00,0.8616,0.8624,0.86135,0.86225,14042799891.0
2009-07-27 19:00:00,0.86225,0.86285,0.8619,0.8625,14774099889.0
2009-07-27 19:30:00,0.8625,0.86285,0.86205,0.86245,10920000027.0
2009-07-27 20:00:00,0.86245,0.86305,0.86245,0.86305,10336999986.0
2009-07-27 20:30:00,0.86305,0.8633,0.8627,0.8632,14728099942.0
2009-07-27 21:00:00,0.86325,0.86345,0.8631,0.8632,5885000007.0
2009-07-27 21:30:00,0.86315,0.86325,0.8631,0.86315,10251600053.0
2009-07-27 22:00:00,0.8632,0.86345,0.86287,0.8633,5982200008.0
2009-07-27 22:30:00,0.86335,0.8635,0.8631,0.8632,3446199987.0
2009-07-27 23:00:00,0.86315,0.8635,0.863,0.8632,3024999987.0
2009-07-27 23:30:00,0.86335,0.8636,0.86306,0.8635,2625999997.0
2009-07-28 00:00:00,0.86355,0.86415,0.8632,0.86405,4295400017.0
2009-07-28 00:30:00,0.864,0.864,0.86355,0.86385,2906800003.0
2009-07-28 01:00:00,0.8639,0.8641,0.8636,0.86395,5811399988.0
2009-07-28 01:30:00,0.86395,0.8643,0.86372,0.86415,5113399995.0
2009-07-28 02:00:00,0.8641,0.8642,0.86335,0.8639,9385600022.0
2009-07-28 02:30:00,0.86385,0.8643,0.86375,0.86415,11543300013.0
2009-07-28 03:00:00,0.8642,0.86425,0.86395,0.86415,6956200021.0
2009-07-28 03:30:00,0.86415,0.8643,0.86385,0.8642,4084600003.0
2009-07-28 04:00:00,0.8642,0.86435,0.864,0.86415,10171600019.0
2009-07-28 04:30:00,0.86415,0.8642,0.86385,0.8639,10482800032.0
2009-07-28 05:00:00,0.8639,0.8641,0.8634,0.8637,9141799992.0
2009-07-28 05:30:00,0.8637,0.86395,0.8635,0.86375,8772000001.0
2009-07-28 06:00:00,0.86375,0.86415,0.86355,0.86395,13494499991.0
2009-07-28 06:30:00,0.86395,0.86405,0.8638,0.86395,11921600041.0
2009-07-28 07:00:00,0.86395,0.86395,0.86315,0.86365,11370799988.0
2009-07-28 07:30:00,0.8637,0.86415,0.86355,0.86415,12705500001.0
2009-07-28 08:00:00,0.8641,0.8642,0.8628,0.86315,23628699899.0
2009-07-28 08:30:00,0.86315,0.8645,0.86315,0.8638,24031399912.0
2009-07-28 09:00:00,0.8638,0.86435,0.8631,0.86375,27936899934.0
2009-07-28 09:30:00,0.86375,0.86405,0.86335,0.86365,22498799946.0
2009-07-28 10:00:00,0.86365,0.86385,0.8632,0.8637,18459699973.0
2009-07-28 10:30:00,0.8637,0.8639,0.8635,0.8635,18458100038.0
2009-07-28 11:00:00,0.86345,0.86415,0.86345,0.86355,20397900040.0
2009-07-28 11:30:00,0.86355,0.8641,0.86355,0.8638,20470699999.0
2009-07-28 12:00:00,0.86385,0.86435,0.86375,0.86425,14024700025.0
2009-07-28 12:30:00,0.8642,0.8646,0.86385,0.86435,11712200029.0
2009-07-28 13:00:00,0.86435,0.8644,0.86345,0.8635,21975000090.0
2009-07-28 13:30:00,0.8635,0.8638,0.86275,0.86305,27099600086.0
2009-07-28 14:00:00,0.86305,0.86335,0.8621,0.863,26663399983.0
2009-07-28 14:30:00,0.863,0.8632,0.8623,0.86255,28700300048.0
2009-07-28 15:00:00,0.86255,0.8633,0.8622,0.86235,28087800053.0
2009-07-28 15:30:00,0.86235,0.86245,0.86165,0.8623,34180200049.0
2009-07-28 16:00:00,0.86225,0.86255,0.86115,0.86125,37626900103.0
2009-07-28 16:30:00,0.86125,0.86145,0.8607,0.86085,23890000048.0
2009-07-28 17:00:00,0.86085,0.862,0.8605,0.8614,30564799998.0
2009-07-28 17:30:00,0.86155,0.86245,0.86155,0.86185,26330900023.0
2009-07-28 18:00:00,0.86185,0.86285,0.8617,0.8627,18436299985.0
2009-07-28 18:30:00,0.86265,0.86285,0.8624,0.8628,17274699940.0
2009-07-28 19:00:00,0.8628,0.8629,0.8624,0.8626,19094799936.0
2009-07-28 19:30:00,0.8626,0.8629,0.8623,0.86255,12353999966.0
2009-07-28 20:00:00,0.86255,0.8628,0.8621,0.86215,10475199966.0
2009-07-28 20:30:00,0.86215,0.8629,0.862,0.8624,12621699964.0
2009-07-28 21:00:00,0.8624,0.86275,0.86175,0.8619,8960499944.0
2009-07-28 21:30:00,0.8619,0.86205,0.8617,0.86195,11838600041.0
2009-07-28 22:00:00,0.86195,0.86225,0.86185,0.8621,4044800015.0
2009-07-28 22:30:00,0.8621,0.86245,0.86205,0.8622,4533000013.0
2009-07-28 23:00:00,0.8622,0.86275,0.86205,0.86235,4022700004.0
2009-07-28 23:30:00,0.86235,0.86285,0.8621,0.86255,3141399995.0
2009-07-29 00:00:00,0.86255,0.8628,0.86225,0.8626,4839000004.0
2009-07-29 00:30:00,0.8626,0.8632,0.8624,0.8632,3016300000.0
2009-07-29 01:00:00,0.8632,0.86325,0.8627,0.8628,3951200000.0
2009-07-29 01:30:00,0.8628,0.86295,0.8618,0.862,8862500021.0
2009-07-29 02:00:00,0.862,0.86235,0.86185,0.86195,8243000006.0
2009-07-29 02:30:00,0.86195,0.8624,0.86095,0.8618,14026800006.0
2009-07-29 03:00:00,0.8618,0.8626,0.86165,0.862,11954399997.0
2009-07-29 03:30:00,0.8619,0.86245,0.86165,0.86225,6728099990.0
2009-07-29 04:00:00,0.8623,0.86265,0.86205,0.8622,14734599918.0
2009-07-29 04:30:00,0.86225,0.86225,0.86165,0.8618,10378199939.0
2009-07-29 05:00:00,0.8618,0.8625,0.8618,0.8623,6408699985.0
2009-07-29 05:30:00,0.8623,0.86265,0.8619,0.86225,14340449953.0
2009-07-29 06:00:00,0.86225,0.8627,0.86185,0.862,11585479933.0
2009-07-29 06:30:00,0.862,0.86255,0.8619,0.8621,7384999997.0
2009-07-29 07:00:00,0.86205,0.86295,0.8615,0.8625,17357999988.0
2009-07-29 07:30:00,0.8625,0.8633,0.8624,0.86275,18023000006.0
2009-07-29 08:00:00,0.86275,0.86345,0.86245,0.86285,26982700050.0
2009-07-29 08:30:00,0.8628,0.8638,0.8626,0.8637,30656200061.0
2009-07-29 09:00:00,0.86375,0.8644,0.8637,0.8642,32092899932.0
2009-07-29 09:30:00,0.86425,0.8653,0.8642,0.86475,25117899922.0
2009-07-29 10:00:00,0.86475,0.8652,0.8646,0.86475,27087999968.0
2009-07-29 10:30:00,0.86475,0.865,0.8641,0.8644,20308799996.0
2009-07-29 11:00:00,0.86435,0.8647,0.86375,0.86395,27227750028.0
2009-07-29 11:30:00,0.86395,0.86495,0.8638,0.8642,23788799969.0
2009-07-29 12:00:00,0.8642,0.8643,0.86285,0.8632,19099479878.0
2009-07-29 12:30:00,0.8632,0.86365,0.86285,0.86305,22342599957.0
2009-07-29 13:00:00,0.8631,0.86325,0.8619,0.8625,15696599990.0
2009-07-29 13:30:00,0.8625,0.8627,0.8614,0.86145,13948799910.0
2009-07-29 14:00:00,0.86135,0.8618,0.8606,0.8611,25191129883.0
2009-07-29 14:30:00,0.8611,0.8611,0.8592,0.8593,26890799883.0
2009-07-29 15:00:00,0.8593,0.8599,0.857,0.8575,27103099902.0
2009-07-29 15:30:00,0.85745,0.8577,0.8563,0.85725,37486299964.0
2009-07-29 16:00:00,0.85725,0.85735,0.8565,0.8568,34773699964.0
2009-07-29 16:30:00,0.8568,0.85745,0.85665,0.8568,46099999980.0
2009-07-29 17:00:00,0.85679,0.8576,0.8565,0.8575,38350999981.0
2009-07-29 17:30:00,0.8575,0.8575,0.8566,0.8568,36845399929.0
2009-07-29 18:00:00,0.8568,0.8572,0.85545,0.85565,21452399979.0
2009-07-29 18:30:00,0.8557,0.8558,0.85505,0.8557,14014700028.0
2009-07-29 19:00:00,0.8557,0.856,0.8552,0.85595,23322889916.0
2009-07-29 19:30:00,0.85595,0.8566,0.85575,0.8559,13563750018.0
2009-07-29 20:00:00,0.85595,0.8566,0.8558,0.85655,11424599959.0
2009-07-29 20:30:00,0.85655,0.8567,0.8562,0.8563,7721699983.0
2009-07-29 21:00:00,0.85635,0.85705,0.8563,0.857,10091399985.0
2009-07-29 21:30:00,0.857,0.8572,0.85665,0.85715,17053999990.0
2009-07-29 22:00:00,0.85715,0.8579,0.85715,0.8573,8001800017.0
2009-07-29 22:30:00,0.85725,0.858,0.85725,0.8576,9953700059.0
2009-07-29 23:00:00,0.8576,0.8576,0.8569,0.8574,7965900009.0
2009-07-29 23:30:00,0.85745,0.8579,0.8571,0.85735,4919300005.0
2009-07-30 00:00:00,0.85735,0.8576,0.85725,0.85735,3663300000.0
2009-07-30 00:30:00,0.8573,0.85755,0.8572,0.85735,2642100001.0
2009-07-30 01:00:00,0.8573,0.8576,0.857,0.85735,5996799973.0
2009-07-30 01:30:00,0.85735,0.8574,0.85695,0.85705,10269700007.0
2009-07-30 02:00:00,0.85705,0.8574,0.85615,0.85725,16635800034.0
2009-07-30 02:30:00,0.85725,0.8577,0.85715,0.85745,12624300031.0
2009-07-30 03:00:00,0.8575,0.85785,0.85705,0.8578,12832200011.0
2009-07-30 03:30:00,0.85775,0.8582,0.8575,0.8579,15575800002.0
2009-07-30 04:00:00,0.85795,0.858,0.8574,0.8576,8824800003.0
2009-07-30 04:30:00,0.85755,0.8579,0.85735,0.8577,12439999981.0
2009-07-30 05:00:00,0.8577,0.85805,0.85765,0.8579,12349600020.0
2009-07-30 05:30:00,0.85795,0.8584,0.85775,0.85825,8530200047.0
2009-07-30 06:00:00,0.8582,0.85825,0.85745,0.8577,9362199994.0
2009-07-30 06:30:00,0.8577,0.85785,0.85725,0.8575,12398100017.0
2009-07-30 07:00:00,0.85745,0.8576,0.85665,0.8573,13353399976.0
2009-07-30 07:30:00,0.8573,0.85745,0.85625,0.8563,13956599992.0
2009-07-30 08:00:00,0.85615,0.8566,0.8555,0.8559,20429599990.0
2009-07-30 08:30:00,0.8559,0.8562,0.85535,0.8554,24712599971.0
2009-07-30 09:00:00,0.8554,0.85555,0.8536,0.8538,18635699997.0
2009-07-30 09:30:00,0.8538,0.8541,0.85225,0.8524,21149099991.0
2009-07-30 10:00:00,0.8525,0.8528,0.8518,0.8526,25686700060.0
2009-07-30 10:30:00,0.8526,0.85275,0.85195,0.85225,21223399964.0
2009-07-30 11:00:00,0.8522,0.8538,0.85175,0.85365,27800399934.0
2009-07-30 11:30:00,0.85365,0.854,0.8522,0.8522,26103999959.0
2009-07-30 12:00:00,0.8523,0.85295,0.8518,0.85295,19272000008.0
2009-07-30 12:30:00,0.85295,0.8535,0.85285,0.853,24433000052.0
2009-07-30 13:00:00,0.853,0.8533,0.85275,0.853,21997500056.0
2009-07-30 13:30:00,0.85305,0.8532,0.8526,0.8531,16380500005.0
2009-07-30 14:00:00,0.8531,0.8531,0.85195,0.85265,23487000116.0
2009-07-30 14:30:00,0.8526,0.8529,0.852,0.8525,24879500077.0
2009-07-30 15:00:00,0.8525,0.8533,0.85225,0.8528,26062160082.0
2009-07-30 15:30:00,0.8528,0.8528,0.85025,0.85125,37484000121.0
2009-07-30 16:00:00,0.85125,0.8516,0.85045,0.8513,30966499996.0
2009-07-30 16:30:00,0.8513,0.8528,0.8508,0.8525,34454699962.0
2009-07-30 17:00:00,0.85265,0.8534,0.85205,0.85335,28112800011.0
2009-07-30 17:30:00,0.85335,0.85365,0.85305,0.85335,17489299987.0
2009-07-30 18:00:00,0.85335,0.85385,0.85325,0.85325,14696399953.0
2009-07-30 18:30:00,0.8533,0.8536,0.8531,0.85335,13500599903.0
2009-07-30 19:00:00,0.85335,0.85365,0.85295,0.8531,17795399910.0
2009-07-30 19:30:00,0.8531,0.8534,0.85295,0.853,14742399967.0
2009-07-30 20:00:00,0.85305,0.8534,0.8527,0.8533,13138199928.0
2009-07-30 20:30:00,0.8533,0.85375,0.85325,0.8535,13149999923.0
2009-07-30 21:00:00,0.8535,0.85355,0.8532,0.85325,9410199914.0
2009-07-30 21:30:00,0.85325,0.85335,0.85295,0.8532,17663399986.0
2009-07-30 22:00:00,0.8532,0.8534,0.8528,0.85315,8945289975.0
2009-07-30 22:30:00,0.85315,0.8532,0.85275,0.8532,5354200004.0
2009-07-30 23:00:00,0.8532,0.8532,0.8524,0.8527,1913900002.0
2009-07-30 23:30:00,0.8528,0.85285,0.8524,0.8527,3252799998.0
2009-07-31 00:00:00,0.85265,0.853,0.85243,0.85262,3690000003.0
2009-07-31 00:30:00,0.8527,0.85305,0.85244,0.853,2646400004.0
2009-07-31 01:00:00,0.8529,0.85305,0.85285,0.853,2676600008.0
2009-07-31 01:30:00,0.853,0.8532,0.85282,0.85315,4797600002.0
2009-07-31 02:00:00,0.85315,0.85325,0.85279,0.85315,5986400019.0
2009-07-31 02:30:00,0.85315,0.85335,0.853,0.8533,5406400007.0
2009-07-31 03:00:00,0.8533,0.8543,0.8532,0.854,10433400027.0
2009-07-31 03:30:00,0.854,0.8548,0.854,0.8546,17622800034.0
2009-07-31 04:00:00,0.8546,0.8549,0.8544,0.85465,13613200009.0
2009-07-31 04:30:00,0.85465,0.85515,0.8544,0.85495,12397800059.0
2009-07-31 05:00:00,0.85495,0.85535,0.8547,0.85495,14466000073.0
2009-07-31 05:30:00,0.85495,0.8551,0.85475,0.855,13649800030.0
2009-07-31 06:00:00,0.855,0.85515,0.8537,0.85385,9655100001.0
2009-07-31 06:30:00,0.8538,0.8542,0.85365,0.8541,4676199994.0
2009-07-31 07:00:00,0.85405,0.8542,0.85365,0.854,9123000010.0
2009-07-31 07:30:00,0.854,0.85455,0.854,0.854,14159200038.0
2009-07-31 08:00:00,0.854,0.85405,0.8533,0.85345,19600999983.0
2009-07-31 08:30:00,0.8535,0.85375,0.8525,0.8536,20298000067.0
2009-07-31 09:00:00,0.8536,0.8542,0.85165,0.85205,23712400143.0
2009-07-31 09:30:00,0.85205,0.8527,0.85165,0.85265,17757900083.0
2009-07-31 10:00:00,0.85265,0.85275,0.8517,0.85225,17255900121.0
2009-07-31 10:30:00,0.85225,0.8524,0.85155,0.85185,13036600017.0
2009-07-31 11:00:00,0.85185,0.85205,0.851,0.85135,14321299993.0
2009-07-31 11:30:00,0.85135,0.85215,0.85105,0.85175,12987499986.0
2009-07-31 12:00:00,0.85175,0.85265,0.8516,0.8525,16578900023.0
2009-07-31 12:30:00,0.8525,0.8534,0.8524,0.85305,21512900016.0
2009-07-31 13:00:00,0.85305,0.8547,0.85295,0.85455,23612599996.0
2009-07-31 13:30:00,0.8545,0.855,0.8539,0.8549,19645199968.0
2009-07-31 14:00:00,0.8549,0.8556,0.85485,0.85505,22863300016.0
2009-07-31 14:30:00,0.85505,0.8562,0.85465,0.8558,27101000013.0
2009-07-31 15:00:00,0.85575,0.85615,0.8552,0.85575,24734799910.0
2009-07-31 15:30:00,0.85575,0.85645,0.85555,0.8559,32401299946.0
2009-07-31 16:00:00,0.8559,0.8563,0.8554,0.8559,36242099918.0
2009-07-31 16:30:00,0.85585,0.8571,0.85485,0.85515,27822299996.0
2009-07-31 17:00:00,0.85505,0.85525,0.85315,0.8537,35498020138.0
2009-07-31 17:30:00,0.85375,0.85455,0.8534,0.8542,28958299951.0
2009-07-31 18:00:00,0.85415,0.8549,0.8524,0.8533,26467400048.0
2009-07-31 18:30:00,0.85325,0.8535,0.8525,0.85305,18062000038.0
2009-07-31 19:00:00,0.85305,0.8536,0.8528,0.8534,13363800041.0
2009-07-31 19:30:00,0.85345,0.8543,0.8534,0.8535,18632600038.0
2009-07-31 20:00:00,0.8535,0.8544,0.85345,0.8535,18919600005.0
2009-07-31 20:30:00,0.85355,0.8541,0.8533,0.85395,13385200054.0
2009-07-31 21:00:00,0.85395,0.8542,0.85335,0.8537,11366100072.0
2009-07-31 21:30:00,0.8537,0.85385,0.853,0.8531,12994700041.0
2009-07-31 22:00:00,0.85305,0.8535,0.85285,0.8529,8758000074.0
2009-07-31 22:30:00,0.8529,0.8534,0.85275,0.8529,7751500030.0
2009-08-02 23:00:00,0.85324,0.85345,0.85195,0.85335,3382400017.0
2009-08-02 23:30:00,0.85349,0.8537,0.85272,0.8535,3493260008.0
2009-08-03 00:00:00,0.8535,0.85355,0.85285,0.85315,1303600000.0
2009-08-03 00:30:00,0.85305,0.85315,0.8526,0.85265,2627200000.0
2009-08-03 01:00:00,0.85265,0.85305,0.85165,0.8522,14003199994.0
2009-08-03 01:30:00,0.8523,0.85295,0.85215,0.8525,22269000034.0
2009-08-03 02:00:00,0.8525,0.8526,0.85165,0.852,12703700007.0
2009-08-03 02:30:00,0.852,0.8525,0.85185,0.85215,12642399964.0
2009-08-03 03:00:00,0.85215,0.8523,0.8515,0.8518,14540300000.0
2009-08-03 03:30:00,0.8518,0.85185,0.8514,0.8514,5504999999.0
2009-08-03 04:00:00,0.8514,0.8515,0.8511,0.8512,12546999977.0
2009-08-03 04:30:00,0.8512,0.85135,0.8511,0.8512,6304000004.0
2009-08-03 05:00:00,0.8512,0.85145,0.85105,0.8511,9367200003.0
2009-08-03 05:30:00,0.8511,0.8514,0.851,0.85115,12685799993.0
2009-08-03 06:00:00,0.8512,0.8513,0.85074,0.8512,9064999966.0
2009-08-03 06:30:00,0.8512,0.8513,0.85105,0.8512,6978999991.0
2009-08-03 07:00:00,0.8512,0.85175,0.8511,0.85175,8567699963.0
2009-08-03 07:30:00,0.85175,0.8521,0.85105,0.8511,9705500004.0
2009-08-03 08:00:00,0.8511,0.85125,0.85075,0.8509,19979799910.0
2009-08-03 08:30:00,0.8509,0.8517,0.8507,0.8509,22371699995.0
2009-08-03 09:00:00,0.85083,0.85087,0.8492,0.85,24851999952.0
2009-08-03 09:30:00,0.85,0.85005,0.849,0.849,21826199945.0
2009-08-03 10:00:00,0.8491,0.84915,0.8463,0.8464,26473199989.0
2009-08-03 10:30:00,0.8464,0.84805,0.8462,0.84775,23656400009.0
2009-08-03 11:00:00,0.84775,0.84825,0.847,0.8475,23102400030.0
2009-08-03 11:30:00,0.8475,0.84885,0.84745,0.8484,21507100018.0
2009-08-03 12:00:00,0.8484,0.84935,0.8481,0.84895,22967300016.0
2009-08-03 12:30:00,0.84895,0.8498,0.8487,0.8489,21338000014.0
2009-08-03 13:00:00,0.8489,0.84995,0.8486,0.8497,20138699987.0
2009-08-03 13:30:00,0.8497,0.8504,0.84945,0.85,31894399925.0
2009-08-03 14:00:00,0.85,0.85,0.8485,0.8491,22571400022.0
2009-08-03 14:30:00,0.8491,0.8498,0.84895,0.8495,24869800027.0
2009-08-03 15:00:00,0.8495,0.85035,0.8494,0.85035,34409999963.0
2009-08-03 15:30:00,0.85035,0.85155,0.8499,0.85065,43313699955.0
2009-08-03 16:00:00,0.85065,0.85245,0.8506,0.852,48552299982.0
2009-08-03 16:30:00,0.852,0.85295,0.8515,0.85165,45710099911.0
2009-08-03 17:00:00,0.85165,0.85275,0.85155,0.8521,45983299889.0
2009-08-03 17:30:00,0.8521,0.8523,0.84975,0.85015,28797099890.0
2009-08-03 18:00:00,0.85015,0.85085,0.8499,0.8503,22399399961.0
2009-08-03 18:30:00,0.85035,0.8504,0.8497,0.84975,15788799995.0
2009-08-03 19:00:00,0.8497,0.85035,0.84965,0.85025,13716800011.0
2009-08-03 19:30:00,0.85025,0.8509,0.85015,0.8509,14272599998.0
2009-08-03 20:00:00,0.8509,0.85095,0.8504,0.85075,13889599939.0
2009-08-03 20:30:00,0.85075,0.85175,0.85055,0.85145,13325399939.0
2009-08-03 21:00:00,0.85145,0.85165,0.85115,0.8515,13256399954.0
2009-08-03 21:30:00,0.8515,0.85175,0.85065,0.8507,16634299952.0
2009-08-03 22:00:00,0.85075,0.8511,0.8506,0.8509,10958599918.0
2009-08-03 22:30:00,0.8509,0.85145,0.85075,0.8512,7939999952.0
2009-08-03 23:00:00,0.8512,0.85145,0.85076,0.85135,2497400001.0
2009-08-03 23:30:00,0.85135,0.8517,0.85095,0.85115,3819399991.0
2009-08-04 00:00:00,0.8512,0.85125,0.85077,0.8512,3784799991.0
2009-08-04 00:30:00,0.8511,0.8512,0.8509,0.85095,2231999999.0
2009-08-04 01:00:00,0.85095,0.8511,0.8507,0.8507,5583400006.0
2009-08-04 01:30:00,0.8507,0.85085,0.85035,0.85085,5855200003.0
2009-08-04 02:00:00,0.85085,0.85095,0.8502,0.8505,6841399987.0
2009-08-04 02:30:00,0.8505,0.85055,0.8498,0.84985,9826199988.0
2009-08-04 03:00:00,0.85,0.85005,0.84945,0.8497,11949600010.0
2009-08-04 03:30:00,0.8497,0.8498,0.84855,0.8494,16577599986.0
2009-08-04 04:00:00,0.8494,0.8495,0.8489,0.8492,18127999966.0
2009-08-04 04:30:00,0.8492,0.84945,0.84895,0.849,7278599987.0
2009-08-04 05:00:00,0.84895,0.84925,0.84885,0.8491,6185000014.0
2009-08-04 05:30:00,0.8491,0.84915,0.8488,0.8488,6521799989.0
2009-08-04 06:00:00,0.8488,0.84905,0.84875,0.84885,10663999986.0
2009-08-04 06:30:00,0.84885,0.8493,0.8484,0.849,14853799978.0
2009-08-04 07:00:00,0.84905,0.84965,0.8487,0.8494,11521400002.0
2009-08-04 07:30:00,0.8494,0.84965,0.84905,0.8496,16196800005.0
2009-08-04 08:00:00,0.84955,0.84975,0.8488,0.84931,17324399924.0
2009-08-04 08:30:00,0.84935,0.84935,0.84803,0.8484,25806099948.0
2009-08-04 09:00:00,0.84845,0.84975,0.84805,0.8496,20715899986.0
2009-08-04 09:30:00,0.8496,0.8506,0.84925,0.85035,23119000005.0
2009-08-04 10:00:00,0.85035,0.8508,0.8501,0.85045,20449500031.0
2009-08-04 10:30:00,0.85045,0.85045,0.84845,0.84855,29071999973.0
2009-08-04 11:00:00,0.8486,0.85,0.8485,0.84955,31042199848.0
2009-08-04 11:30:00,0.84955,0.85075,0.84845,0.85015,28734599978.0
2009-08-04 12:00:00,0.85015,0.85025,0.84925,0.8497,17807399879.0
2009-08-04 12:30:00,0.84965,0.85055,0.8496,0.8497,17888599893.0
2009-08-04 13:00:00,0.8497,0.85015,0.8491,0.84915,17724599996.0
2009-08-04 13:30:00,0.84915,0.84915,0.8485,0.8488,16451399934.0
2009-08-04 14:00:00,0.8488,0.8499,0.84815,0.84955,32991499941.0
2009-08-04 14:30:00,0.8496,0.8504,0.84925,0.8501,33248399911.0
2009-08-04 15:00:00,0.8501,0.8504,0.84955,0.85015,23776299962.0
2009-08-04 15:30:00,0.85015,0.8509,0.85,0.85045,43476599984.0
2009-08-04 16:00:00,0.85045,0.85265,0.8502,0.8516,34729700098.0
2009-08-04 16:30:00,0.8516,0.85275,0.85105,0.8516,38037899952.0
2009-08-04 17:00:00,0.85165,0.8517,0.84965,0.85025,28930999975.0
2009-08-04 17:30:00,0.85025,0.8507,0.8497,0.8505,23800299904.0
2009-08-04 18:00:00,0.85055,0.8509,0.8502,0.8508,16237399962.0
2009-08-04 18:30:00,0.8508,0.8512,0.8505,0.8511,18897899965.0
2009-08-04 19:00:00,0.8511,0.85115,0.85045,0.8507,12705799999.0
2009-08-04 19:30:00,0.8507,0.85135,0.8506,0.85095,19700000022.0
2009-08-04 20:00:00,0.85095,0.85105,0.8504,0.85045,19080949955.0
2009-08-04 20:30:00,0.85045,0.8506,0.8502,0.85035,16358399936.0
2009-08-04 21:00:00,0.85035,0.85035,0.84995,0.8501,14991999880.0
2009-08-04 21:30:00,0.85015,0.8503,0.85,0.85005,15133599892.0
2009-08-04 22:00:00,0.85005,0.8503,0.8499,0.84995,10456399932.0
2009-08-04 22:30:00,0.84995,0.85055,0.8499,0.85045,5690800019.0
2009-08-04 23:00:00,0.8504,0.8506,0.85,0.85035,3320100006.0
2009-08-04 23:30:00,0.85035,0.85045,0.84985,0.8502,5350800007.0
2009-08-05 00:00:00,0.85015,0.8502,0.84967,0.8501,2091999994.0
2009-08-05 00:30:00,0.8501,0.85035,0.8498,0.8499,1787999999.0
2009-08-05 01:00:00,0.84985,0.85055,0.84985,0.85045,6493399968.0
2009-08-05 01:30:00,0.8505,0.85065,0.8502,0.85025,9767399951.0
2009-08-05 02:00:00,0.85025,0.8508,0.85025,0.8506,8913399994.0
2009-08-05 02:30:00,0.85055,0.85095,0.8505,0.8507,9188600027.0
2009-08-05 03:00:00,0.85075,0.85075,0.85035,0.8506,6774400010.0
2009-08-05 03:30:00,0.8506,0.85085,0.8505,0.8506,6510400018.0
2009-08-05 04:00:00,0.85065,0.85095,0.8505,0.85075,9828799987.0
2009-08-05 04:30:00,0.85085,0.8509,0.85065,0.85075,17799399940.0
2009-08-05 05:00:00,0.8508,0.85095,0.8504,0.85065,12414600013.0
2009-08-05 05:30:00,0.85065,0.8507,0.8501,0.8503,10262200006.0
2009-08-05 06:00:00,0.8503,0.8508,0.85025,0.85075,8897700030.0
2009-08-05 06:30:00,0.85075,0.8512,0.85065,0.8511,16289200028.0
2009-08-05 07:00:00,0.8511,0.8511,0.8505,0.8507,13836400022.0
2009-08-05 07:30:00,0.85065,0.85095,0.8504,0.8504,12420200010.0
2009-08-05 08:00:00,0.8504,0.85085,0.8498,0.8501,18260799909.0
2009-08-05 08:30:00,0.8501,0.8506,0.8493,0.84955,26918899946.0
2009-08-05 09:00:00,0.84955,0.8503,0.84945,0.85025,20315199919.0
2009-08-05 09:30:00,0.85025,0.8508,0.8502,0.8508,25234499895.0
2009-08-05 10:00:00,0.8508,0.85095,0.84775,0.84785,26514399870.0
2009-08-05 10:30:00,0.84745,0.8478,0.8466,0.84695,30291600155.0
2009-08-05 11:00:00,0.84695,0.8479,0.8466,0.84785,22026000109.0
2009-08-05 11:30:00,0.8478,0.84815,0.8476,0.84805,16909200086.0
2009-08-05 12:00:00,0.8481,0.8483,0.84635,0.84695,28480200144.0
2009-08-05 12:30:00,0.84695,0.8476,0.84605,0.847,31331200163.0
2009-08-05 13:00:00,0.847,0.8474,0.8461,0.84635,33862900163.0
2009-08-05 13:30:00,0.84635,0.84735,0.8463,0.84725,29683100214.0
2009-08-05 14:00:00,0.84725,0.84745,0.84635,0.84665,39959100239.0
2009-08-05 14:30:00,0.84665,0.8476,0.84635,0.8475,35698800170.0
2009-08-05 15:00:00,0.8475,0.84775,0.847,0.847,39818000098.0
2009-08-05 15:30:00,0.84695,0.8471,0.84645,0.847,42051500242.0
2009-08-05 16:00:00,0.84705,0.84808,0.8468,0.84765,45219700159.0
2009-08-05 16:30:00,0.84765,0.8482,0.8473,0.84785,42234900179.0
2009-08-05 17:00:00,0.8479,0.84815,0.8473,0.84745,32650600201.0
2009-08-05 17:30:00,0.84745,0.84775,0.84725,0.8476,25899400079.0
2009-08-05 18:00:00,0.8476,0.8476,0.8464,0.8474,29155600029.0
2009-08-05 18:30:00,0.8474,0.8477,0.84705,0.84715,24406999989.0
2009-08-05 19:00:00,0.84715,0.84725,0.8465,0.84705,20998200016.0
2009-08-05 19:30:00,0.847,0.8473,0.84655,0.847,23130200036.0
2009-08-05 20:00:00,0.847,0.84725,0.8467,0.84715,16886399911.0
2009-08-05 20:30:00,0.8472,0.8481,0.8471,0.8478,18608399970.0
2009-08-05 21:00:00,0.8478,0.8481,0.8476,0.84805,8534800001.0
2009-08-05 21:30:00,0.84805,0.8482,0.84755,0.84785,16839299999.0
2009-08-05 22:00:00,0.84785,0.8481,0.8476,0.84785,5042599995.0
2009-08-05 22:30:00,0.8478,0.84825,0.84752,0.8478,6787400005.0
2009-08-05 23:00:00,0.8476,0.84865,0.84755,0.84845,2755859999.0
2009-08-05 23:30:00,0.84845,0.84855,0.8481,0.8482,3278899988.0
2009-08-06 00:00:00,0.84815,0.84835,0.8478,0.8478,2762100005.0
2009-08-06 00:30:00,0.8478,0.84815,0.84755,0.848,3925000002.0
2009-08-06 01:00:00,0.84805,0.8484,0.84785,0.8482,8182700011.0
2009-08-06 01:30:00,0.8482,0.8482,0.84755,0.8479,11305500019.0
2009-08-06 02:00:00,0.8479,0.84835,0.8478,0.84825,15503099966.0
2009-08-06 02:30:00,0.84825,0.84845,0.84785,0.84795,7491200003.0
2009-08-06 03:00:00,0.84795,0.84805,0.8473,0.84775,10581799990.0
2009-08-06 03:30:00,0.8477,0.8479,0.84725,0.84775,23722399973.0
2009-08-06 04:00:00,0.8478,0.84805,0.8471,0.8475,18631400027.0
2009-08-06 04:30:00,0.8475,0.84825,0.84745,0.848,17919200008.0
2009-08-06 05:00:00,0.84805,0.8484,0.84775,0.8479,12457180060.0
2009-08-06 05:30:00,0.8479,0.8481,0.8476,0.84795,9395050018.0
2009-08-06 06:00:00,0.84795,0.8483,0.84785,0.8482,4747900007.0
2009-08-06 06:30:00,0.8482,0.8482,0.84755,0.8477,6795570014.0
2009-08-06 07:00:00,0.8477,0.84785,0.84735,0.8477,8316800026.0
2009-08-06 07:30:00,0.8477,0.8479,0.84715,0.8476,11779300001.0
2009-08-06 08:00:00,0.8476,0.8482,0.84715,0.8475,14895800005.0
2009-08-06 08:30:00,0.8475,0.84805,0.84735,0.848,21339800010.0
2009-08-06 09:00:00,0.848,0.84805,0.8471,0.8472,25964299998.0
2009-08-06 09:30:00,0.8472,0.848,0.84705,0.84765,14052900065.0
2009-08-06 10:00:00,0.8477,0.84785,0.8474,0.8476,10813100021.0
2009-08-06 10:30:00,0.8476,0.84815,0.8476,0.84785,13712800000.0
2009-08-06 11:00:00,0.84785,0.848,0.84765,0.8477,13216999989.0
2009-08-06 11:30:00,0.8477,0.84805,0.8472,0.84735,14976200012.0
2009-08-06 12:00:00,0.84735,0.8477,0.8455,0.8462,16628300083.0
2009-08-06 12:30:00,0.8462,0.84775,0.84615,0.8471,14103800040.0
2009-08-06 13:00:00,0.84715,0.855,0.8471,0.85305,26467500128.0
2009-08-06 13:30:00,0.8531,0.8537,0.8523,0.85295,22271600225.0
2009-08-06 14:00:00,0.853,0.8531,0.85185,0.8521,19933200067.0
2009-08-06 14:30:00,0.8522,0.8528,0.85145,0.85275,22676199923.0
2009-08-06 15:00:00,0.85275,0.85395,0.85245,0.853,19219299969.0
2009-08-06 15:30:00,0.853,0.85365,0.85245,0.8536,29546899944.0
2009-08-06 16:00:00,0.85365,0.85435,0.8534,0.854,18730899990.0
2009-08-06 16:30:00,0.854,0.85505,0.8538,0.8549,19896899999.0
2009-08-06 17:00:00,0.855,0.8552,0.8543,0.8545,16842999972.0
2009-08-06 17:30:00,0.8545,0.8562,0.8544,0.8558,15992900012.0
2009-08-06 18:00:00,0.8558,0.856,0.8552,0.8552,12671000003.0
2009-08-06 18:30:00,0.85515,0.85555,0.8549,0.85495,8127800008.0
2009-08-06 19:00:00,0.85495,0.85565,0.8549,0.85545,11578300013.0
2009-08-06 19:30:00,0.85545,0.8557,0.8551,0.8555,10515199980.0
2009-08-06 20:00:00,0.8555,0.8556,0.8544,0.8544,11987599992.0
2009-08-06 20:30:00,0.8544,0.85525,0.85435,0.8548,12646099994.0
2009-08-06 21:00:00,0.8548,0.8552,0.8548,0.85485,7188999998.0
2009-08-06 21:30:00,0.85485,0.85545,0.8548,0.85515,11198699984.0
2009-08-06 22:00:00,0.85525,0.8556,0.855,0.8554,7004499994.0
2009-08-06 22:30:00,0.8554,0.8555,0.85475,0.85475,4474900006.0
2009-08-06 23:00:00,0.8547,0.85575,0.8547,0.8553,3363930002.0
2009-08-06 23:30:00,0.8553,0.85565,0.85495,0.85545,2289849995.0
2009-08-07 00:00:00,0.85545,0.8557,0.8553,0.8555,1291900000.0
2009-08-07 00:30:00,0.85545,0.85555,0.8551,0.8552,1610299995.0
2009-08-07 01:00:00,0.8552,0.85535,0.85507,0.85525,2071099995.0
2009-08-07 01:30:00,0.85525,0.8555,0.85485,0.85485,3475699999.0
2009-08-07 02:00:00,0.85485,0.85535,0.8548,0.85525,2899500000.0
2009-08-07 02:30:00,0.85525,0.85585,0.85515,0.85565,4487599999.0
2009-08-07 03:00:00,0.8556,0.8559,0.8553,0.8554,4197700000.0
2009-08-07 03:30:00,0.8554,0.85625,0.8551,0.8561,6412300001.0
2009-08-07 04:00:00,0.8561,0.85665,0.85595,0.8564,5259899998.0
2009-08-07 04:30:00,0.8565,0.85655,0.856,0.8562,3299599999.0
2009-08-07 05:00:00,0.8562,0.85645,0.85575,0.8562,4419700002.0
2009-08-07 05:30:00,0.8562,0.85665,0.85595,0.8561,4735500000.0
2009-08-07 06:00:00,0.85615,0.8565,0.8555,0.8557,5078100001.0
2009-08-07 06:30:00,0.8557,0.8561,0.8557,0.856,4306399994.0
2009-08-07 07:00:00,0.856,0.85605,0.85535,0.8556,5402800007.0
2009-08-07 07:30:00,0.8556,0.85565,0.85455,0.85525,7321899999.0
2009-08-07 08:00:00,0.85525,0.8561,0.85525,0.8561,4515099998.0
2009-08-07 08:30:00,0.8561,0.85735,0.8556,0.85735,10429099987.0
2009-08-07 09:00:00,0.8574,0.859,0.8571,0.85785,15867520009.0
2009-08-07 09:30:00,0.85785,0.8587,0.8575,0.85815,10501599996.0
2009-08-07 10:00:00,0.85815,0.8583,0.85725,0.8583,13282899990.0
2009-08-07 10:30:00,0.85815,0.8593,0.858,0.85875,16427950024.0
2009-08-07 11:00:00,0.85875,0.8591,0.85735,0.85795,12221299998.0
2009-08-07 11:30:00,0.85795,0.8587,0.85765,0.85815,11855499997.0
2009-08-07 12:00:00,0.8581,0.85845,0.85765,0.8579,8775299998.0
2009-08-07 12:30:00,0.8579,0.85805,0.85765,0.85775,7152500000.0
2009-08-07 13:00:00,0.85775,0.858,0.85745,0.85755,10995300007.0
2009-08-07 13:30:00,0.85755,0.8577,0.8569,0.8575,11077499982.0
2009-08-07 14:00:00,0.8575,0.8575,0.8562,0.85675,11330699990.0
2009-08-07 14:30:00,0.85675,0.8575,0.854,0.85405,17621630002.0
2009-08-07 15:00:00,0.8541,0.8545,0.85295,0.85295,15414599997.0
2009-08-07 15:30:00,0.85295,0.85345,0.85245,0.85305,25680999954.0
2009-08-07 16:00:00,0.8531,0.8533,0.85105,0.8513,22729900005.0
2009-08-07 16:30:00,0.85135,0.8518,0.85025,0.8518,23873780006.0
2009-08-07 17:00:00,0.85195,0.85195,0.8511,0.8513,19511000006.0
2009-08-07 17:30:00,0.8513,0.85155,0.8504,0.85065,17483899994.0
2009-08-07 18:00:00,0.85065,0.85075,0.849,0.84975,13288299998.0
2009-08-07 18:30:00,0.84975,0.85,0.8491,0.8498,12378599989.0
2009-08-07 19:00:00,0.84975,0.85045,0.84935,0.85035,15101699974.0
2009-08-07 19:30:00,0.85035,0.8504,0.85,0.8502,11744399987.0
2009-08-07 20:00:00,0.8502,0.85085,0.8499,0.84995,14749899982.0
2009-08-07 20:30:00,0.84995,0.85025,0.84975,0.8502,14929199997.0
2009-08-07 21:00:00,0.85015,0.8502,0.84985,0.85005,9717199994.0
2009-08-07 21:30:00,0.85005,0.8502,0.84925,0.84935,7198800000.0
2009-08-07 22:00:00,0.84935,0.8496,0.8485,0.84875,5272100000.0
2009-08-07 22:30:00,0.8487,0.8501,0.8487,0.85,4046699999.0
2009-08-09 23:00:00,0.85022,0.85065,0.85009,0.85055,2991999991.0
2009-08-09 23:30:00,0.85049,0.85061,0.84979,0.85025,4121200011.0
2009-08-10 00:00:00,0.85025,0.85055,0.8501,0.8503,268000000.0
2009-08-10 00:30:00,0.8503,0.85055,0.8501,0.8505,945999996.0
2009-08-10 01:00:00,0.8505,0.85085,0.85035,0.85075,967200000.0
2009-08-10 01:30:00,0.8508,0.85085,0.85035,0.8506,2472700000.0
2009-08-10 02:00:00,0.85055,0.851,0.85055,0.85055,5269000000.0
2009-08-10 02:30:00,0.85055,0.8508,0.85045,0.85055,4597300000.0
2009-08-10 03:00:00,0.85055,0.85075,0.85015,0.8504,4321400000.0
2009-08-10 03:30:00,0.8504,0.8506,0.85015,0.85025,4610800000.0
2009-08-10 04:00:00,0.85025,0.85055,0.8499,0.85005,3905399999.0
2009-08-10 04:30:00,0.85005,0.8501,0.84955,0.84985,3662000000.0
2009-08-10 05:00:00,0.84985,0.85,0.84945,0.84975,2420000000.0
2009-08-10 05:30:00,0.84975,0.8499,0.8492,0.8496,5398000000.0
2009-08-10 06:00:00,0.8496,0.8499,0.8495,0.8496,3449100000.0
2009-08-10 06:30:00,0.8496,0.85,0.84955,0.85,3600000000.0
2009-08-10 07:00:00,0.85,0.85045,0.85,0.8502,3355600000.0
2009-08-10 07:30:00,0.8502,0.8518,0.8502,0.8517,7332400006.0
2009-08-10 08:00:00,0.8517,0.8518,0.84995,0.851,11287800001.0
2009-08-10 08:30:00,0.851,0.85265,0.8507,0.8526,10037800003.0
2009-08-10 09:00:00,0.85255,0.8539,0.8522,0.85345,16603000002.0
2009-08-10 09:30:00,0.85345,0.85365,0.85305,0.85355,11255999999.0
2009-08-10 10:00:00,0.85355,0.85365,0.85275,0.8532,10408100002.0
2009-08-10 10:30:00,0.8532,0.85335,0.8526,0.85295,8139400000.0
2009-08-10 11:00:00,0.8529,0.8534,0.8527,0.8528,9184699999.0
2009-08-10 11:30:00,0.8528,0.85355,0.85235,0.85325,10743699994.0
2009-08-10 12:00:00,0.85325,0.8536,0.85305,0.8535,11058499999.0
2009-08-10 12:30:00,0.8535,0.854,0.85315,0.8539,10594299977.0
2009-08-10 13:00:00,0.854,0.8542,0.85355,0.8542,11861699984.0
2009-08-10 13:30:00,0.85415,0.85425,0.8536,0.854,12067799988.0
2009-08-10 14:00:00,0.85405,0.8541,0.8534,0.8536,14178399999.0
2009-08-10 14:30:00,0.8536,0.85465,0.8534,0.8546,20482099998.0
2009-08-10 15:00:00,0.8546,0.85475,0.85395,0.8544,15185299998.0
2009-08-10 15:30:00,0.8544,0.85515,0.85435,0.85485,15622900001.0
2009-08-10 16:00:00,0.85485,0.85485,0.8544,0.85465,14625300008.0
2009-08-10 16:30:00,0.8547,0.8565,0.85455,0.85645,15624699996.0
2009-08-10 17:00:00,0.85645,0.8573,0.85615,0.85725,18215250021.0
2009-08-10 17:30:00,0.8572,0.858,0.85705,0.85775,14043199994.0
2009-08-10 18:00:00,0.85775,0.85955,0.85765,0.8591,14790300004.0
2009-08-10 18:30:00,0.85915,0.85935,0.85815,0.8587,13417899976.0
2009-08-10 19:00:00,0.85865,0.8599,0.8584,0.85865,16053599996.0
2009-08-10 19:30:00,0.85875,0.8589,0.85815,0.85825,11706400004.0
2009-08-10 20:00:00,0.85825,0.85875,0.85815,0.8586,12172700001.0
2009-08-10 20:30:00,0.85855,0.8588,0.85825,0.85835,12252400010.0
2009-08-10 21:00:00,0.85835,0.85865,0.8581,0.85855,9504000008.0
2009-08-10 21:30:00,0.8585,0.859,0.85845,0.8587,8032200000.0
2009-08-10 22:00:00,0.8587,0.8588,0.8582,0.8583,8046559972.0
2009-08-10 22:30:00,0.8583,0.85875,0.85775,0.85775,4496100002.0
2009-08-10 23:00:00,0.8578,0.8582,0.8577,0.85785,1895800000.0
2009-08-10 23:30:00,0.85785,0.85815,0.85755,0.858,1668900000.0
2009-08-11 00:00:00,0.858,0.8582,0.85755,0.8576,1203600000.0
2009-08-11 00:30:00,0.8576,0.8581,0.8575,0.858,3321930000.0
2009-08-11 01:00:00,0.858,0.858,0.8575,0.85795,3360200001.0
2009-08-11 01:30:00,0.85795,0.858,0.8575,0.8575,2176200003.0
2009-08-11 02:00:00,0.8575,0.85765,0.8564,0.8565,5544599998.0
2009-08-11 02:30:00,0.8565,0.8572,0.85645,0.85675,6870700000.0
2009-08-11 03:00:00,0.85675,0.8572,0.8564,0.8572,4389899999.0
2009-08-11 03:30:00,0.8572,0.8574,0.85665,0.85725,3533500000.0
2009-08-11 04:00:00,0.85725,0.85795,0.8572,0.8577,5931399992.0
2009-08-11 04:30:00,0.8577,0.8587,0.85765,0.858,7297199999.0
2009-08-11 05:00:00,0.85795,0.8584,0.8577,0.85775,2999900001.0
2009-08-11 05:30:00,0.8578,0.858,0.85725,0.85765,3370200000.0
2009-08-11 06:00:00,0.85765,0.8578,0.85725,0.85755,3075500000.0
2009-08-11 06:30:00,0.8576,0.85795,0.85735,0.8577,4840900000.0
2009-08-11 07:00:00,0.85775,0.8579,0.85755,0.85775,4292900000.0
2009-08-11 07:30:00,0.85775,0.85825,0.85725,0.8576,7379599999.0
2009-08-11 08:00:00,0.8575,0.85835,0.85745,0.8582,8090299997.0
2009-08-11 08:30:00,0.8582,0.8588,0.85755,0.85845,9096100006.0
2009-08-11 09:00:00,0.85845,0.86045,0.8584,0.86025,10709699996.0
2009-08-11 09:30:00,0.86025,0.86155,0.8598,0.86015,10555999998.0
2009-08-11 10:00:00,0.86015,0.86065,0.85925,0.8593,8114999999.0
2009-08-11 10:30:00,0.85935,0.86095,0.85935,0.8609,10506499989.0
2009-08-11 11:00:00,0.86085,0.86115,0.86015,0.86065,14666000007.0
2009-08-11 11:30:00,0.86065,0.8611,0.86015,0.8609,17772000019.0
2009-08-11 12:00:00,0.8609,0.8611,0.85985,0.8605,18665199989.0
2009-08-11 12:30:00,0.86055,0.86085,0.86,0.8604,13838299995.0
2009-08-11 13:00:00,0.8604,0.8606,0.85885,0.85895,17139799982.0
2009-08-11 13:30:00,0.85895,0.8593,0.85835,0.8587,15921500000.0
2009-08-11 14:00:00,0.8587,0.8592,0.85815,0.85835,16043799991.0
2009-08-11 14:30:00,0.85835,0.85855,0.85755,0.85775,17600700001.0
2009-08-11 15:00:00,0.8577,0.85835,0.85765,0.85795,21132600014.0
2009-08-11 15:30:00,0.85795,0.858,0.8568,0.857,24443799990.0
2009-08-11 16:00:00,0.857,0.8577,0.85665,0.8573,21819399995.0
2009-08-11 16:30:00,0.8573,0.8575,0.85665,0.85715,24556299981.0
2009-08-11 17:00:00,0.8572,0.8577,0.85635,0.8565,18241699973.0
2009-08-11 17:30:00,0.8565,0.85705,0.85625,0.857,16059899997.0
2009-08-11 18:00:00,0.857,0.8581,0.85675,0.85775,12963800001.0
2009-08-11 18:30:00,0.8578,0.85845,0.85775,0.85845,9865199992.0
2009-08-11 19:00:00,0.85845,0.85885,0.85835,0.8585,11085500002.0
2009-08-11 19:30:00,0.85855,0.8589,0.85835,0.8588,9653399990.0
2009-08-11 20:00:00,0.8588,0.85895,0.85845,0.85845,11801199998.0
2009-08-11 20:30:00,0.85845,0.85885,0.8584,0.8587,11959499985.0
2009-08-11 21:00:00,0.85865,0.8588,0.85825,0.8587,7466700006.0
2009-08-11 21:30:00,0.8587,0.85885,0.85855,0.85865,6765699993.0
2009-08-11 22:00:00,0.85865,0.8589,0.85845,0.85855,3960900001.0
2009-08-11 22:30:00,0.8585,0.8587,0.85814,0.85855,2384200000.0
2009-08-11 23:00:00,0.85855,0.85885,0.85805,0.8585,1569399999.0
2009-08-11 23:30:00,0.8585,0.8588,0.8583,0.8585,1120270000.0
2009-08-12 00:00:00,0.8585,0.8586,0.85805,0.85835,2851130000.0
2009-08-12 00:30:00,0.85835,0.85855,0.85803,0.8584,2046500000.0
2009-08-12 01:00:00,0.85845,0.85845,0.8581,0.8583,2617400001.0
2009-08-12 01:30:00,0.8583,0.8583,0.85806,0.85815,4028150000.0
2009-08-12 02:00:00,0.85815,0.85825,0.85775,0.8581,8096400000.0
2009-08-12 02:30:00,0.8581,0.8583,0.8579,0.85825,5271100000.0
2009-08-12 03:00:00,0.85825,0.85835,0.85795,0.85835,4811700002.0
2009-08-12 03:30:00,0.85835,0.8584,0.8578,0.85795,4990400011.0
2009-08-12 04:00:00,0.85795,0.8587,0.8578,0.85805,6619850000.0
2009-08-12 04:30:00,0.85805,0.8585,0.85805,0.85805,4238500001.0
2009-08-12 05:00:00,0.85805,0.8582,0.85765,0.8577,7335009999.0
2009-08-12 05:30:00,0.8577,0.8582,0.85765,0.85785,5324700000.0
2009-08-12 06:00:00,0.85785,0.8579,0.85725,0.85755,6799000000.0
2009-08-12 06:30:00,0.8575,0.8579,0.8573,0.85755,9503799990.0
2009-08-12 07:00:00,0.85755,0.85815,0.8575,0.858,5130299998.0
2009-08-12 07:30:00,0.858,0.85805,0.8575,0.8575,6737600003.0
2009-08-12 08:00:00,0.85755,0.8588,0.8573,0.85865,15866299995.0
2009-08-12 08:30:00,0.85865,0.8607,0.8583,0.85945,15625500003.0
2009-08-12 09:00:00,0.85945,0.86005,0.8587,0.85905,19392559990.0
2009-08-12 09:30:00,0.85905,0.8598,0.8587,0.85965,16150699994.0
2009-08-12 10:00:00,0.85965,0.8597,0.85775,0.85965,16297999995.0
2009-08-12 10:30:00,0.8596,0.85965,0.85825,0.85855,11853599998.0
2009-08-12 11:00:00,0.8585,0.8592,0.85815,0.85915,11263899986.0
2009-08-12 11:30:00,0.8592,0.861,0.85855,0.8605,17156400013.0
2009-08-12 12:00:00,0.86055,0.86095,0.8597,0.8601,15277100018.0
2009-08-12 12:30:00,0.8601,0.8609,0.8596,0.8606,12218800019.0
2009-08-12 13:00:00,0.8606,0.86135,0.8597,0.85995,15869300001.0
2009-08-12 13:30:00,0.86,0.86125,0.85965,0.86045,15057299991.0
2009-08-12 14:00:00,0.86045,0.8606,0.85955,0.86,17291500012.0
2009-08-12 14:30:00,0.86005,0.86035,0.8594,0.85975,13582300006.0
2009-08-12 15:00:00,0.85975,0.86065,0.85965,0.8604,15371699988.0
2009-08-12 15:30:00,0.8604,0.8609,0.8599,0.8601,17100600000.0
2009-08-12 16:00:00,0.86015,0.86015,0.8579,0.85805,19471200002.0
2009-08-12 16:30:00,0.85805,0.8595,0.8572,0.8594,16155300009.0
2009-08-12 17:00:00,0.8594,0.86,0.85895,0.859,15033499996.0
2009-08-12 17:30:00,0.859,0.8599,0.859,0.85955,15598199992.0
2009-08-12 18:00:00,0.8596,0.86065,0.8594,0.86055,11207200004.0
2009-08-12 18:30:00,0.86055,0.861,0.86045,0.86065,10383800001.0
2009-08-12 19:00:00,0.86065,0.8608,0.86025,0.8604,9807900001.0
2009-08-12 19:30:00,0.86045,0.86065,0.86005,0.86015,8144099992.0
2009-08-12 20:00:00,0.8602,0.86075,0.8588,0.8603,10277050000.0
2009-08-12 20:30:00,0.8603,0.8608,0.8593,0.86045,12814800003.0
2009-08-12 21:00:00,0.8604,0.8609,0.8601,0.8608,10364199996.0
2009-08-12 21:30:00,0.8608,0.8611,0.86065,0.86095,7523999990.0
2009-08-12 22:00:00,0.86095,0.86135,0.86085,0.8613,6553799996.0
2009-08-12 22:30:00,0.86125,0.86135,0.86075,0.8608,4887399998.0
2009-08-12 23:00:00,0.8607,0.86135,0.8606,0.861,2516300000.0
2009-08-12 23:30:00,0.861,0.8613,0.86075,0.861,2045990000.0
2009-08-13 00:00:00,0.86095,0.8611,0.86055,0.8607,2277800000.0
2009-08-13 00:30:00,0.8607,0.86095,0.8605,0.86055,3235099999.0
2009-08-13 01:00:00,0.86055,0.8613,0.86045,0.86115,6024400008.0
2009-08-13 01:30:00,0.8611,0.86125,0.86085,0.8611,3094300001.0
2009-08-13 02:00:00,0.8611,0.86195,0.86095,0.8618,7995300009.0
2009-08-13 02:30:00,0.8618,0.862,0.86145,0.8619,5766200000.0
2009-08-13 03:00:00,0.8619,0.86215,0.8616,0.86185,3601100000.0
2009-08-13 03:30:00,0.86185,0.86235,0.86175,0.86225,5678900000.0
2009-08-13 04:00:00,0.86225,0.8623,0.862,0.8622,4977800000.0
2009-08-13 04:30:00,0.8622,0.86225,0.86185,0.86215,5036100000.0
2009-08-13 05:00:00,0.8621,0.8623,0.86205,0.8622,3111400000.0
2009-08-13 05:30:00,0.8622,0.8623,0.8617,0.86175,2885300000.0
2009-08-13 06:00:00,0.86175,0.86195,0.86155,0.86185,2894200000.0
2009-08-13 06:30:00,0.86185,0.8619,0.86135,0.8615,3302200000.0
2009-08-13 07:00:00,0.8615,0.8615,0.86025,0.86055,6540100001.0
2009-08-13 07:30:00,0.8605,0.86085,0.85975,0.8598,6543700000.0
2009-08-13 08:00:00,0.86,0.8616,0.8594,0.86025,11940600000.0
2009-08-13 08:30:00,0.86025,0.86105,0.86015,0.8606,8572099998.0
2009-08-13 09:00:00,0.8606,0.8615,0.86045,0.86085,10040450001.0
2009-08-13 09:30:00,0.86085,0.86105,0.86015,0.8604,9649699997.0
2009-08-13 10:00:00,0.8604,0.8611,0.86025,0.8609,8177000001.0
2009-08-13 10:30:00,0.8609,0.861,0.86055,0.86055,8677600000.0
2009-08-13 11:00:00,0.8606,0.8608,0.86005,0.86025,10086700001.0
2009-08-13 11:30:00,0.86025,0.86045,0.8595,0.86005,8675500000.0
2009-08-13 12:00:00,0.86005,0.86025,0.85855,0.85875,9102899999.0
2009-08-13 12:30:00,0.8588,0.859,0.85785,0.8581,10106600001.0
2009-08-13 13:00:00,0.8581,0.8586,0.85775,0.8584,7515699996.0
2009-08-13 13:30:00,0.8584,0.8587,0.8576,0.8578,8397700000.0
2009-08-13 14:00:00,0.8578,0.8604,0.85765,0.85955,12311899998.0
2009-08-13 14:30:00,0.8596,0.861,0.85915,0.8608,10251000001.0
2009-08-13 15:00:00,0.8608,0.86155,0.86055,0.86075,10920900007.0
2009-08-13 15:30:00,0.8608,0.8614,0.86035,0.8612,14825899994.0
2009-08-13 16:00:00,0.86125,0.8619,0.86105,0.8611,16335999993.0
2009-08-13 16:30:00,0.8611,0.8614,0.86065,0.8614,13311599997.0
2009-08-13 17:00:00,0.8614,0.86155,0.86095,0.8612,13885699982.0
2009-08-13 17:30:00,0.8612,0.8618,0.86065,0.8618,12238900001.0
2009-08-13 18:00:00,0.8618,0.86215,0.8617,0.86185,8444800000.0
2009-08-13 18:30:00,0.8619,0.8622,0.8615,0.86155,9339500000.0
2009-08-13 19:00:00,0.8616,0.862,0.86155,0.86185,9191499997.0
2009-08-13 19:30:00,0.86185,0.8624,0.86115,0.8613,8759300007.0
2009-08-13 20:00:00,0.8613,0.8618,0.8607,0.8611,9003700000.0
2009-08-13 20:30:00,0.8611,0.8617,0.8608,0.86155,7702699998.0
2009-08-13 21:00:00,0.86155,0.8622,0.86145,0.86155,8866199990.0
2009-08-13 21:30:00,0.86155,0.8621,0.86145,0.86165,6256699998.0
2009-08-13 22:00:00,0.8616,0.86185,0.86154,0.86165,2763700000.0
2009-08-13 22:30:00,0.8616,0.8619,0.8615,0.8617,2092100000.0
2009-08-13 23:00:00,0.8617,0.86205,0.8614,0.86155,1936800000.0
2009-08-13 23:30:00,0.86155,0.862,0.8613,0.8617,2199310000.0
2009-08-14 00:00:00,0.8617,0.86205,0.8614,0.8618,5057350000.0
2009-08-14 00:30:00,0.8618,0.86195,0.86158,0.8618,3610200005.0
2009-08-14 01:00:00,0.8618,0.86215,0.8616,0.86165,3691000000.0
2009-08-14 01:30:00,0.86165,0.8617,0.86142,0.8616,3725000001.0
2009-08-14 02:00:00,0.8616,0.8618,0.86105,0.8613,3772700000.0
2009-08-14 02:30:00,0.86125,0.8614,0.86095,0.86105,4851700000.0
2009-08-14 03:00:00,0.8611,0.8615,0.861,0.8615,5932900000.0
2009-08-14 03:30:00,0.8615,0.86155,0.86075,0.86075,4984499999.0
2009-08-14 04:00:00,0.8608,0.8609,0.86065,0.8607,4905400000.0
2009-08-14 04:30:00,0.8607,0.86115,0.8603,0.86035,4074700006.0
2009-08-14 05:00:00,0.86035,0.86075,0.8602,0.8606,5036300001.0
2009-08-14 05:30:00,0.8606,0.8614,0.8605,0.86095,3462599999.0
2009-08-14 06:00:00,0.86095,0.8611,0.86075,0.861,2681400000.0
2009-08-14 06:30:00,0.86105,0.8613,0.8608,0.8611,3268100000.0
2009-08-14 07:00:00,0.86105,0.86165,0.8605,0.86155,5426900000.0
2009-08-14 07:30:00,0.86165,0.86165,0.86025,0.86035,7640890004.0
2009-08-14 08:00:00,0.86035,0.86145,0.86025,0.86115,7812600001.0
2009-08-14 08:30:00,0.86125,0.86175,0.86095,0.86095,6673900001.0
2009-08-14 09:00:00,0.86095,0.86395,0.8605,0.86395,11020899993.0
2009-08-14 09:30:00,0.86395,0.8654,0.86295,0.8632,9050900005.0
2009-08-14 10:00:00,0.8632,0.86325,0.8619,0.8627,9720800001.0
2009-08-14 10:30:00,0.86265,0.86345,0.8625,0.86295,9196100009.0
2009-08-14 11:00:00,0.8629,0.86305,0.86215,0.8626,7431900003.0
2009-08-14 11:30:00,0.86265,0.86325,0.8623,0.86285,8312800005.0
2009-08-14 12:00:00,0.86285,0.86335,0.8626,0.8629,7760600004.0
2009-08-14 12:30:00,0.86295,0.86325,0.86235,0.86235,5896000004.0
2009-08-14 13:00:00,0.8623,0.8635,0.8623,0.86275,9215999999.0
2009-08-14 13:30:00,0.86275,0.86315,0.86185,0.86225,9393699998.0
2009-08-14 14:00:00,0.86225,0.86255,0.86005,0.86055,10494600004.0
2009-08-14 14:30:00,0.8605,0.86115,0.8603,0.86045,9505200003.0
2009-08-14 15:00:00,0.86045,0.86065,0.85925,0.8593,9449300010.0
2009-08-14 15:30:00,0.8593,0.8597,0.8588,0.85965,11649549999.0
2009-08-14 16:00:00,0.85965,0.8615,0.85925,0.8613,13022550012.0
2009-08-14 16:30:00,0.86135,0.86185,0.86105,0.8611,14557600009.0
2009-08-14 17:00:00,0.86115,0.8612,0.8601,0.86015,12517200015.0
2009-08-14 17:30:00,0.86015,0.86055,0.8596,0.86,12455150018.0
2009-08-14 18:00:00,0.86,0.86035,0.8599,0.86015,9603099979.0
2009-08-14 18:30:00,0.86015,0.8605,0.85985,0.8605,8017700003.0
2009-08-14 19:00:00,0.8605,0.8606,0.85975,0.86,9310199997.0
2009-08-14 19:30:00,0.86,0.8602,0.8598,0.86015,7269800000.0
2009-08-14 20:00:00,0.8601,0.86045,0.85945,0.8595,8873599996.0
2009-08-14 20:30:00,0.85945,0.8595,0.85855,0.85855,10030299984.0
2009-08-14 21:00:00,0.85855,0.85865,0.8582,0.8584,5482800000.0
2009-08-14 21:30:00,0.85845,0.8587,0.8582,0.8583,4484100000.0
2009-08-14 22:00:00,0.8583,0.8584,0.85795,0.8583,2956100000.0
2009-08-14 22:30:00,0.8583,0.85855,0.8581,0.85845,2338600000.0
2009-08-16 23:00:00,0.85938,0.85975,0.8583,0.8592,2481400000.0
2009-08-16 23:30:00,0.85935,0.85965,0.8587,0.85945,2211399991.0
2009-08-17 00:00:00,0.8594,0.85975,0.85915,0.85935,943200004.0
2009-08-17 00:30:00,0.8593,0.8595,0.85885,0.8592,1499900000.0
2009-08-17 01:00:00,0.8592,0.8595,0.85865,0.8588,2344700000.0
2009-08-17 01:30:00,0.8588,0.86035,0.8588,0.86015,3463000000.0
2009-08-17 02:00:00,0.8601,0.86015,0.85905,0.8598,6954599999.0
2009-08-17 02:30:00,0.8598,0.86055,0.8596,0.8601,6469899998.0
2009-08-17 03:00:00,0.8601,0.8602,0.85975,0.85975,7403200001.0
2009-08-17 03:30:00,0.85975,0.86025,0.85975,0.86005,9275200002.0
2009-08-17 04:00:00,0.86,0.86025,0.85995,0.86,6547399998.0
2009-08-17 04:30:00,0.86,0.86045,0.8598,0.86015,6820299999.0
2009-08-17 05:00:00,0.8601,0.8605,0.86,0.8603,5822700000.0
2009-08-17 05:30:00,0.8603,0.86045,0.8599,0.8603,3554600000.0
2009-08-17 06:00:00,0.8603,0.86035,0.8599,0.86,4368600000.0
2009-08-17 06:30:00,0.86,0.8602,0.85955,0.85965,3191000000.0
2009-08-17 07:00:00,0.85965,0.86095,0.85965,0.8607,5466299999.0
2009-08-17 07:30:00,0.8608,0.8614,0.86035,0.8607,5750200000.0
2009-08-17 08:00:00,0.86075,0.86155,0.86075,0.86135,9352000000.0
2009-08-17 08:30:00,0.86135,0.8629,0.86135,0.8629,9048900003.0
2009-08-17 09:00:00,0.8629,0.8638,0.86255,0.86325,13709999999.0
2009-08-17 09:30:00,0.8633,0.8642,0.863,0.8641,14139200004.0
2009-08-17 10:00:00,0.8641,0.8643,0.8634,0.86385,14171499991.0
2009-08-17 10:30:00,0.86385,0.8641,0.8629,0.86325,13220899985.0
2009-08-17 11:00:00,0.86325,0.86405,0.86315,0.86355,13776900000.0
2009-08-17 11:30:00,0.86355,0.8641,0.8633,0.8637,10422500008.0
2009-08-17 12:00:00,0.86365,0.8646,0.8636,0.8638,13908799995.0
2009-08-17 12:30:00,0.8638,0.86385,0.8623,0.86355,14312299985.0
2009-08-17 13:00:00,0.86355,0.8637,0.8625,0.86285,12842299995.0
2009-08-17 13:30:00,0.86285,0.86335,0.86275,0.86295,8659900010.0
2009-08-17 14:00:00,0.86295,0.8633,0.86255,0.8629,11755599992.0
2009-08-17 14:30:00,0.86295,0.8633,0.8623,0.8624,14264299984.0
2009-08-17 15:00:00,0.8624,0.86265,0.862,0.8624,13441000001.0
2009-08-17 15:30:00,0.8624,0.86355,0.8624,0.863,19344200005.0
2009-08-17 16:00:00,0.863,0.86315,0.8627,0.86315,16146400004.0
2009-08-17 16:30:00,0.86315,0.8632,0.8622,0.86265,15192000016.0
2009-08-17 17:00:00,0.86265,0.8635,0.8626,0.8633,14507399993.0
2009-08-17 17:30:00,0.86335,0.86365,0.8628,0.863,11539599990.0
2009-08-17 18:00:00,0.863,0.863,0.86135,0.8614,8738839997.0
2009-08-17 18:30:00,0.86145,0.862,0.86125,0.8619,5811799997.0
2009-08-17 19:00:00,0.86195,0.8621,0.8617,0.862,6581000002.0
2009-08-17 19:30:00,0.862,0.8624,0.86185,0.86225,5780400001.0
2009-08-17 20:00:00,0.86225,0.8623,0.8617,0.8618,7508900001.0
2009-08-17 20:30:00,0.8618,0.8621,0.86165,0.8617,6379899999.0
2009-08-17 21:00:00,0.8617,0.8619,0.8615,0.8616,6603900001.0
2009-08-17 21:30:00,0.8616,0.86185,0.8615,0.8617,5189399999.0
2009-08-17 22:00:00,0.8617,0.8618,0.86125,0.8613,2812600001.0
2009-08-17 22:30:00,0.8614,0.8616,0.8612,0.8613,2103800000.0
2009-08-17 23:00:00,0.8613,0.86155,0.86065,0.8614,1671400002.0
2009-08-17 23:30:00,0.8614,0.86155,0.86099,0.86135,4202800000.0
2009-08-18 00:00:00,0.8614,0.8618,0.86115,0.8616,4165800001.0
2009-08-18 00:30:00,0.8617,0.8621,0.8613,0.86195,3744900000.0
2009-08-18 01:00:00,0.86195,0.86225,0.8617,0.862,3722500004.0
2009-08-18 01:30:00,0.862,0.8627,0.8617,0.86255,3863800002.0
2009-08-18 02:00:00,0.86255,0.86275,0.86165,0.86205,7519000000.0
2009-08-18 02:30:00,0.86205,0.8622,0.8616,0.86165,5689899998.0
2009-08-18 03:00:00,0.86165,0.8619,0.86125,0.8617,6472900000.0
2009-08-18 03:30:00,0.8617,0.8619,0.8612,0.8618,10079199993.0
2009-08-18 04:00:00,0.8618,0.8621,0.86155,0.86195,11703599996.0
2009-08-18 04:30:00,0.86195,0.86235,0.8618,0.8623,9214000003.0
2009-08-18 05:00:00,0.8623,0.8629,0.86205,0.86265,6411400000.0
2009-08-18 05:30:00,0.8627,0.8629,0.8625,0.8627,5285700000.0
2009-08-18 06:00:00,0.8627,0.8628,0.8623,0.8626,6056700000.0
2009-08-18 06:30:00,0.86255,0.86295,0.86235,0.8626,7230599999.0
2009-08-18 07:00:00,0.8626,0.86265,0.8616,0.86185,6634540005.0
2009-08-18 07:30:00,0.8618,0.8624,0.8614,0.86235,6536100001.0
2009-08-18 08:00:00,0.86235,0.86235,0.8604,0.8617,9416200001.0
2009-08-18 08:30:00,0.86175,0.8623,0.86155,0.8616,10923499994.0
2009-08-18 09:00:00,0.8616,0.8623,0.861,0.86205,13050400008.0
2009-08-18 09:30:00,0.862,0.8623,0.8613,0.8621,13000199996.0
2009-08-18 10:00:00,0.8621,0.8621,0.8607,0.8608,14231999995.0
2009-08-18 10:30:00,0.8608,0.8608,0.8579,0.8592,17562449989.0
2009-08-18 11:00:00,0.85925,0.85995,0.8588,0.85935,14669800002.0
2009-08-18 11:30:00,0.8593,0.85985,0.85865,0.85925,14256500003.0
2009-08-18 12:00:00,0.8593,0.8593,0.8581,0.85835,12189300016.0
2009-08-18 12:30:00,0.85835,0.8585,0.8567,0.85725,15705799995.0
2009-08-18 13:00:00,0.85725,0.8575,0.857,0.8574,13142200009.0
2009-08-18 13:30:00,0.8574,0.8575,0.85685,0.8572,9638599991.0
2009-08-18 14:00:00,0.8572,0.8576,0.8561,0.8566,13064799992.0
2009-08-18 14:30:00,0.8566,0.85785,0.85645,0.85755,18219400002.0
2009-08-18 15:00:00,0.85755,0.8576,0.857,0.85705,16392199994.0
2009-08-18 15:30:00,0.85705,0.85715,0.8556,0.85585,17125799998.0
2009-08-18 16:00:00,0.85585,0.85635,0.85325,0.8536,14642999994.0
2009-08-18 16:30:00,0.8536,0.8544,0.85275,0.85335,14122550006.0
2009-08-18 17:00:00,0.85335,0.85435,0.85315,0.85395,12297199988.0
2009-08-18 17:30:00,0.854,0.85415,0.85285,0.85335,14056499996.0
2009-08-18 18:00:00,0.8533,0.85395,0.8532,0.8535,8061500000.0
2009-08-18 18:30:00,0.85355,0.8536,0.85305,0.8531,7702200000.0
2009-08-18 19:00:00,0.85315,0.85325,0.8529,0.853,8903500006.0
2009-08-18 19:30:00,0.853,0.85305,0.8523,0.85235,7177349995.0
2009-08-18 20:00:00,0.85235,0.85315,0.8523,0.8529,8250299996.0
2009-08-18 20:30:00,0.8529,0.8533,0.85285,0.8532,8879500004.0
2009-08-18 21:00:00,0.8532,0.85335,0.85295,0.85315,6122200001.0
2009-08-18 21:30:00,0.85315,0.85325,0.8528,0.85305,5876800007.0
2009-08-18 22:00:00,0.85305,0.8533,0.85283,0.8533,4233799981.0
2009-08-18 22:30:00,0.85335,0.85355,0.8531,0.8534,2510900001.0
2009-08-18 23:00:00,0.85355,0.8538,0.8529,0.85365,785100000.0
2009-08-18 23:30:00,0.8536,0.8537,0.8532,0.85325,2203500003.0
2009-08-19 00:00:00,0.85325,0.8536,0.8532,0.8535,2597300000.0
2009-08-19 00:30:00,0.85355,0.8539,0.8534,0.85355,2724400000.0
2009-08-19 01:00:00,0.85355,0.8539,0.8533,0.85345,6113099999.0
2009-08-19 01:30:00,0.85345,0.85415,0.853,0.85385,8184799998.0
2009-08-19 02:00:00,0.85385,0.85465,0.85365,0.8544,8348600000.0
2009-08-19 02:30:00,0.8544,0.85575,0.85415,0.85545,9094599999.0
2009-08-19 03:00:00,0.85545,0.8559,0.8552,0.85525,7442200001.0
2009-08-19 03:30:00,0.85525,0.8559,0.8551,0.85525,8063600000.0
2009-08-19 04:00:00,0.85525,0.8557,0.85515,0.8555,6958800000.0
2009-08-19 04:30:00,0.8555,0.85575,0.8552,0.8553,4841000000.0
2009-08-19 05:00:00,0.85522,0.85555,0.8552,0.8554,4415200000.0
2009-08-19 05:30:00,0.8554,0.8556,0.85525,0.85535,3530000000.0
2009-08-19 06:00:00,0.85535,0.8555,0.8547,0.85475,3059700000.0
2009-08-19 06:30:00,0.85475,0.8551,0.8546,0.8548,5102600000.0
2009-08-19 07:00:00,0.8548,0.8552,0.85465,0.85495,7597300000.0
2009-08-19 07:30:00,0.85495,0.85575,0.8547,0.8552,10327000005.0
2009-08-19 08:00:00,0.8552,0.85545,0.8549,0.8552,11193099994.0
2009-08-19 08:30:00,0.8552,0.85635,0.8546,0.85575,15666200005.0
2009-08-19 09:00:00,0.85575,0.8565,0.85565,0.85635,12735600001.0
2009-08-19 09:30:00,0.8563,0.85705,0.8563,0.85645,14965200008.0
2009-08-19 10:00:00,0.85645,0.8571,0.8561,0.8562,11326299991.0
2009-08-19 10:30:00,0.8562,0.8604,0.85495,0.86015,13931600003.0
2009-08-19 11:00:00,0.8602,0.86105,0.85985,0.86045,11987300013.0
2009-08-19 11:30:00,0.86045,0.86075,0.85965,0.86035,9734599999.0
2009-08-19 12:00:00,0.86045,0.8609,0.86015,0.8606,8368299991.0
2009-08-19 12:30:00,0.8606,0.8607,0.86,0.86035,6959200000.0
2009-08-19 13:00:00,0.86025,0.8605,0.8597,0.86015,10276900001.0
2009-08-19 13:30:00,0.8601,0.8606,0.85995,0.8604,8855700002.0
2009-08-19 14:00:00,0.86035,0.86125,0.86005,0.86015,12225999998.0
2009-08-19 14:30:00,0.86015,0.8603,0.8597,0.86025,13045300009.0
2009-08-19 15:00:00,0.8601,0.8608,0.86005,0.86075,9090699998.0
2009-08-19 15:30:00,0.8608,0.86125,0.8596,0.86095,12511100006.0
2009-08-19 16:00:00,0.8609,0.8625,0.86085,0.8621,10656100002.0
2009-08-19 16:30:00,0.8621,0.86265,0.86065,0.8617,12130399999.0
2009-08-19 17:00:00,0.8617,0.8627,0.8617,0.86205,11373199997.0
2009-08-19 17:30:00,0.86195,0.8621,0.86085,0.8614,10601699996.0
2009-08-19 18:00:00,0.8614,0.8617,0.86095,0.8613,9617299994.0
2009-08-19 18:30:00,0.8613,0.8617,0.8609,0.8609,9556000002.0
2009-08-19 19:00:00,0.8609,0.8614,0.86065,0.86115,7484300002.0
2009-08-19 19:30:00,0.86115,0.86115,0.86075,0.8609,5958900000.0
2009-08-19 20:00:00,0.8609,0.8609,0.86055,0.86075,5689900001.0
2009-08-19 20:30:00,0.86075,0.861,0.8605,0.86075,6835499997.0
2009-08-19 21:00:00,0.86075,0.861,0.8606,0.8609,5165400001.0
2009-08-19 21:30:00,0.8609,0.86115,0.8607,0.8608,2620700000.0
2009-08-19 22:00:00,0.8608,0.86085,0.86035,0.8604,2130400000.0
2009-08-19 22:30:00,0.8604,0.86075,0.8602,0.86045,2835800000.0
2009-08-19 23:00:00,0.86045,0.86085,0.8603,0.86065,1842500000.0
2009-08-19 23:30:00,0.86065,0.86095,0.86042,0.86065,2065099999.0
2009-08-20 00:00:00,0.86065,0.8608,0.8605,0.8606,2200289998.0
2009-08-20 00:30:00,0.86053,0.86095,0.86035,0.86035,3470299999.0
2009-08-20 01:00:00,0.86035,0.86075,0.86035,0.86055,2411200000.0
2009-08-20 01:30:00,0.86055,0.8609,0.8603,0.86055,3674300000.0
2009-08-20 02:00:00,0.86055,0.8606,0.8601,0.8602,6103500000.0
2009-08-20 02:30:00,0.8602,0.86065,0.86015,0.8602,5791300000.0
2009-08-20 03:00:00,0.8602,0.86105,0.86015,0.8606,6782600000.0
2009-08-20 03:30:00,0.8606,0.8612,0.86035,0.8605,6803300000.0
2009-08-20 04:00:00,0.86055,0.8607,0.8601,0.8602,6217900000.0
2009-08-20 04:30:00,0.8602,0.8607,0.85985,0.8606,6368400000.0
2009-08-20 05:00:00,0.8606,0.86105,0.8604,0.861,5255600003.0
2009-08-20 05:30:00,0.861,0.86115,0.86065,0.86085,3261700000.0
2009-08-20 06:00:00,0.86085,0.86095,0.8604,0.86055,3565670000.0
2009-08-20 06:30:00,0.86055,0.8607,0.8598,0.86025,5093400000.0
2009-08-20 07:00:00,0.8602,0.86065,0.86,0.8605,5965500000.0
2009-08-20 07:30:00,0.8605,0.8612,0.8599,0.86025,7265200000.0
2009-08-20 08:00:00,0.8602,0.86065,0.8593,0.8596,7940300006.0
2009-08-20 08:30:00,0.85955,0.85965,0.859,0.85955,11885600007.0
2009-08-20 09:00:00,0.8595,0.85955,0.85855,0.85865,9936999990.0
2009-08-20 09:30:00,0.85865,0.85905,0.85855,0.8588,7714600002.0
2009-08-20 10:00:00,0.8588,0.8592,0.85815,0.85825,10622600002.0
2009-08-20 10:30:00,0.8583,0.8613,0.85695,0.86035,11905599999.0
2009-08-20 11:00:00,0.86035,0.86175,0.8602,0.8614,10483799997.0
2009-08-20 11:30:00,0.8614,0.8618,0.861,0.86135,6538099999.0
2009-08-20 12:00:00,0.86135,0.86175,0.86095,0.8617,6450399992.0
2009-08-20 12:30:00,0.86155,0.86345,0.86145,0.86335,7985500000.0
2009-08-20 13:00:00,0.86335,0.8639,0.8631,0.86375,8652200001.0
2009-08-20 13:30:00,0.86375,0.8643,0.8631,0.86345,10039899996.0
2009-08-20 14:00:00,0.86345,0.86415,0.86335,0.86365,11545999995.0
2009-08-20 14:30:00,0.86365,0.86405,0.863,0.8633,12638600000.0
2009-08-20 15:00:00,0.8633,0.86345,0.8625,0.86275,11810599996.0
2009-08-20 15:30:00,0.86265,0.8629,0.8616,0.86235,12868700007.0
2009-08-20 16:00:00,0.8624,0.863,0.86165,0.863,12154980006.0
2009-08-20 16:30:00,0.863,0.8636,0.86285,0.86335,12890099987.0
2009-08-20 17:00:00,0.86335,0.86345,0.86275,0.86275,11685299993.0
2009-08-20 17:30:00,0.8628,0.8632,0.8626,0.86295,9386899995.0
2009-08-20 18:00:00,0.863,0.86325,0.86275,0.86285,4992999997.0
2009-08-20 18:30:00,0.8628,0.8632,0.86265,0.8627,8087200000.0
2009-08-20 19:00:00,0.8627,0.863,0.86245,0.86295,7160600000.0
2009-08-20 19:30:00,0.86295,0.86345,0.86275,0.86345,8945400003.0
2009-08-20 20:00:00,0.8634,0.86355,0.86295,0.8634,7989000001.0
2009-08-20 20:30:00,0.8634,0.86355,0.86315,0.8635,5890000005.0
2009-08-20 21:00:00,0.8635,0.86405,0.86325,0.8637,5052900000.0
2009-08-20 21:30:00,0.86365,0.8637,0.8633,0.86345,4611099999.0
2009-08-20 22:00:00,0.86345,0.8637,0.86335,0.8634,1893900001.0
2009-08-20 22:30:00,0.8634,0.86375,0.86335,0.8634,1531000000.0
2009-08-20 23:00:00,0.8634,0.8641,0.86305,0.8632,707900000.0
2009-08-20 23:30:00,0.8632,0.86365,0.86292,0.86315,3092599985.0
2009-08-21 00:00:00,0.86315,0.8636,0.86295,0.86335,1784000000.0
2009-08-21 00:30:00,0.8634,0.86365,0.8631,0.8634,5085800000.0
2009-08-21 01:00:00,0.8634,0.86375,0.8634,0.8637,2411099998.0
2009-08-21 01:30:00,0.8637,0.8638,0.86355,0.86365,3089700005.0
2009-08-21 02:00:00,0.8636,0.8639,0.86355,0.86375,3877699999.0
2009-08-21 02:30:00,0.86375,0.864,0.8636,0.8637,3743399999.0
2009-08-21 03:00:00,0.86365,0.86485,0.86365,0.86465,4665500003.0
2009-08-21 03:30:00,0.86465,0.86485,0.8644,0.86475,3500300000.0
2009-08-21 04:00:00,0.8647,0.865,0.86465,0.8648,2646000000.0
2009-08-21 04:30:00,0.8648,0.86495,0.86425,0.86465,4414300001.0
2009-08-21 05:00:00,0.8647,0.86495,0.86445,0.8648,6751400005.0
2009-08-21 05:30:00,0.8648,0.8651,0.8644,0.865,6323600000.0
2009-08-21 06:00:00,0.865,0.865,0.86445,0.8646,3972000000.0
2009-08-21 06:30:00,0.8646,0.86505,0.8645,0.86485,3499600000.0
2009-08-21 07:00:00,0.86485,0.8655,0.86455,0.865,5158199999.0
2009-08-21 07:30:00,0.86495,0.8653,0.8645,0.86515,4971200000.0
2009-08-21 08:00:00,0.8651,0.8657,0.86465,0.86485,7630599997.0
2009-08-21 08:30:00,0.86485,0.8652,0.8642,0.8646,5650400003.0
2009-08-21 09:00:00,0.86465,0.8665,0.86405,0.86605,8729900000.0
2009-08-21 09:30:00,0.86605,0.8668,0.8658,0.8664,10223200004.0
2009-08-21 10:00:00,0.86645,0.86785,0.8664,0.8678,8835899995.0
2009-08-21 10:30:00,0.86775,0.8679,0.8667,0.86685,9169200006.0
2009-08-21 11:00:00,0.86675,0.8672,0.8662,0.867,6738760001.0
2009-08-21 11:30:00,0.86695,0.8673,0.86595,0.866,6458499997.0
2009-08-21 12:00:00,0.866,0.8663,0.8653,0.86605,6821199995.0
2009-08-21 12:30:00,0.86605,0.8661,0.86425,0.86435,8657000002.0
2009-08-21 13:00:00,0.86425,0.8649,0.86415,0.86475,7059900001.0
2009-08-21 13:30:00,0.8647,0.86575,0.8645,0.8651,11140500008.0
2009-08-21 14:00:00,0.8651,0.86575,0.86505,0.86575,7566399995.0
2009-08-21 14:30:00,0.86575,0.86625,0.86455,0.8652,7464200006.0
2009-08-21 15:00:00,0.8652,0.8655,0.86405,0.8642,9577700001.0
2009-08-21 15:30:00,0.86415,0.86525,0.86405,0.8652,16184700010.0
2009-08-21 16:00:00,0.86515,0.8655,0.8641,0.8651,22131100001.0
2009-08-21 16:30:00,0.8651,0.8663,0.8645,0.86625,24220999999.0
2009-08-21 17:00:00,0.86625,0.86705,0.86585,0.8665,16812900008.0
2009-08-21 17:30:00,0.8665,0.86725,0.8662,0.86675,15845800001.0
2009-08-21 18:00:00,0.86675,0.86835,0.8666,0.8682,12365900000.0
2009-08-21 18:30:00,0.86825,0.8684,0.868,0.8683,8432999999.0
2009-08-21 19:00:00,0.8683,0.8687,0.8681,0.8686,8484299997.0
2009-08-21 19:30:00,0.86855,0.8692,0.8685,0.86905,7773300000.0
2009-08-21 20:00:00,0.86905,0.8695,0.869,0.86935,5669799998.0
2009-08-21 20:30:00,0.86935,0.8699,0.8693,0.86975,4646599997.0
2009-08-21 21:00:00,0.8697,0.86985,0.86965,0.86975,4276600000.0
2009-08-21 21:30:00,0.86975,0.86985,0.86935,0.8694,2887370001.0
2009-08-21 22:00:00,0.8694,0.86965,0.86875,0.86875,3258040000.0
2009-08-21 22:30:00,0.86875,0.86875,0.86755,0.86755,3617400000.0
2009-08-23 23:00:00,0.86827,0.8692,0.86787,0.86875,1425799994.0
2009-08-23 23:30:00,0.86885,0.8691,0.86849,0.869,2337000000.0
2009-08-24 00:00:00,0.869,0.8691,0.86797,0.86825,2191600000.0
2009-08-24 00:30:00,0.86825,0.86855,0.86815,0.86855,7423700062.0
2009-08-24 01:00:00,0.86855,0.86855,0.86815,0.8683,8576100095.0
2009-08-24 01:30:00,0.8683,0.8684,0.86825,0.86835,6514999993.0
2009-08-24 02:00:00,0.8683,0.86845,0.86809,0.86825,4839100000.0
2009-08-24 02:30:00,0.86825,0.86855,0.86745,0.86755,6211900000.0
2009-08-24 03:00:00,0.86755,0.86775,0.8674,0.86745,4874100000.0
2009-08-24 03:30:00,0.8675,0.86785,0.8673,0.8676,5548800000.0
2009-08-24 04:00:00,0.86765,0.86795,0.8674,0.86755,6125599999.0
2009-08-24 04:30:00,0.86755,0.8678,0.8673,0.8676,4945900000.0
2009-08-24 05:00:00,0.86765,0.8679,0.8676,0.8677,4779700001.0
2009-08-24 05:30:00,0.86775,0.86795,0.86755,0.8676,3961400000.0
2009-08-24 06:00:00,0.8676,0.86775,0.8675,0.86775,3718700000.0
2009-08-24 06:30:00,0.86775,0.8679,0.8675,0.86775,4155500000.0
2009-08-24 07:00:00,0.86775,0.8681,0.8675,0.868,6412899996.0
2009-08-24 07:30:00,0.868,0.86935,0.86785,0.86915,7152000000.0
2009-08-24 08:00:00,0.86905,0.86975,0.86885,0.869,10527800010.0
2009-08-24 08:30:00,0.86905,0.8692,0.8684,0.86905,11164399994.0
2009-08-24 09:00:00,0.86905,0.86905,0.86775,0.86815,15263600004.0
2009-08-24 09:30:00,0.86815,0.8683,0.86725,0.86795,13877499996.0
2009-08-24 10:00:00,0.86795,0.86805,0.8671,0.86715,11662000013.0
2009-08-24 10:30:00,0.8672,0.8677,0.8672,0.8674,9522250001.0
2009-08-24 11:00:00,0.86745,0.86795,0.86675,0.8668,9922900001.0
2009-08-24 11:30:00,0.8668,0.867,0.86575,0.8659,19476000015.0
2009-08-24 12:00:00,0.8659,0.86685,0.86585,0.86675,9357999996.0
2009-08-24 12:30:00,0.8668,0.8673,0.86665,0.86725,8356200000.0
2009-08-24 13:00:00,0.86725,0.86795,0.86705,0.8676,10212100001.0
2009-08-24 13:30:00,0.86755,0.868,0.8675,0.86795,9496199999.0
2009-08-24 14:00:00,0.868,0.86845,0.8679,0.86805,13780699998.0
2009-08-24 14:30:00,0.86805,0.86835,0.86745,0.868,12703200007.0
2009-08-24 15:00:00,0.86805,0.86935,0.86785,0.86895,12429100003.0
2009-08-24 15:30:00,0.86895,0.86955,0.86885,0.86945,22856500017.0
2009-08-24 16:00:00,0.86945,0.87165,0.86925,0.8714,19905099992.0
2009-08-24 16:30:00,0.8714,0.87265,0.8713,0.87245,18601899999.0
2009-08-24 17:00:00,0.87245,0.8725,0.8716,0.8718,18851000005.0
2009-08-24 17:30:00,0.87185,0.87245,0.8718,0.8722,16258800009.0
2009-08-24 18:00:00,0.8722,0.8723,0.87145,0.8718,9477600002.0
2009-08-24 18:30:00,0.8718,0.8725,0.87175,0.8722,8507100010.0
2009-08-24 19:00:00,0.87215,0.87275,0.87205,0.87215,10510499999.0
2009-08-24 19:30:00,0.8721,0.8722,0.8717,0.872,7671450001.0
2009-08-24 20:00:00,0.872,0.872,0.87145,0.8716,6561399996.0
2009-08-24 20:30:00,0.8716,0.87175,0.87125,0.87135,6894599996.0
2009-08-24 21:00:00,0.8714,0.8715,0.8712,0.8714,6974140000.0
2009-08-24 21:30:00,0.8714,0.87155,0.8706,0.8707,6661600000.0
2009-08-24 22:00:00,0.87075,0.8712,0.8707,0.87115,3434100001.0
2009-08-24 22:30:00,0.87115,0.8714,0.87105,0.87115,3110900010.0
2009-08-24 23:00:00,0.8711,0.8716,0.8706,0.8711,2219099999.0
2009-08-24 23:30:00,0.87105,0.8715,0.8708,0.87095,1669510000.0
2009-08-25 00:00:00,0.871,0.87105,0.87055,0.8708,3853900000.0
2009-08-25 00:30:00,0.87075,0.871,0.87055,0.87065,7238500000.0
2009-08-25 01:00:00,0.87065,0.871,0.8705,0.8708,4386699997.0
2009-08-25 01:30:00,0.8708,0.87115,0.87065,0.871,12834300012.0
2009-08-25 02:00:00,0.87105,0.8712,0.8708,0.87085,10326899999.0
2009-08-25 02:30:00,0.8709,0.87105,0.87075,0.8709,8155799999.0
2009-08-25 03:00:00,0.87095,0.87105,0.8706,0.87075,12134899997.0
2009-08-25 03:30:00,0.8707,0.8714,0.8707,0.87125,13796600004.0
2009-08-25 04:00:00,0.87125,0.8717,0.8711,0.87145,10252400000.0
2009-08-25 04:30:00,0.87145,0.872,0.8713,0.87175,7569500000.0
2009-08-25 05:00:00,0.87175,0.87195,0.87135,0.8715,10998500000.0
2009-08-25 05:30:00,0.87155,0.87185,0.8714,0.87145,12694800001.0
2009-08-25 06:00:00,0.8715,0.8715,0.8705,0.87075,7916400002.0
2009-08-25 06:30:00,0.87075,0.87105,0.8706,0.87085,5242000000.0
2009-08-25 07:00:00,0.87085,0.87155,0.87085,0.87095,6744999999.0
2009-08-25 07:30:00,0.871,0.8724,0.87095,0.87205,8331800002.0
2009-08-25 08:00:00,0.87205,0.8724,0.8711,0.87175,12233900002.0
2009-08-25 08:30:00,0.87175,0.87355,0.87155,0.87225,11812200004.0
2009-08-25 09:00:00,0.87225,0.8728,0.87115,0.87205,18892800004.0
2009-08-25 09:30:00,0.87205,0.87265,0.8719,0.8723,8838099999.0
2009-08-25 10:00:00,0.8723,0.87265,0.872,0.87225,8970100000.0
2009-08-25 10:30:00,0.87225,0.87285,0.8719,0.8728,8590899995.0
2009-08-25 11:00:00,0.8728,0.8728,0.8719,0.87215,12632399993.0
2009-08-25 11:30:00,0.87215,0.87245,0.8714,0.87225,13264810003.0
2009-08-25 12:00:00,0.87225,0.8727,0.8721,0.8727,5874919999.0
2009-08-25 12:30:00,0.8728,0.8734,0.8726,0.87325,11020400004.0
2009-08-25 13:00:00,0.87325,0.87405,0.8722,0.87375,12794199998.0
2009-08-25 13:30:00,0.87375,0.87475,0.8736,0.8744,15699000000.0
2009-08-25 14:00:00,0.87435,0.8746,0.8736,0.8738,14275950004.0
2009-08-25 14:30:00,0.8741,0.87435,0.8731,0.87315,14800700009.0
2009-08-25 15:00:00,0.87315,0.87385,0.8725,0.87355,19172429999.0
2009-08-25 15:30:00,0.87355,0.8738,0.87305,0.87335,19229500007.0
2009-08-25 16:00:00,0.87335,0.87465,0.8733,0.87445,22779400012.0
2009-08-25 16:30:00,0.8745,0.87525,0.87445,0.87495,25234500007.0
2009-08-25 17:00:00,0.87495,0.87575,0.87495,0.87565,18876499991.0
2009-08-25 17:30:00,0.87565,0.8765,0.87545,0.87545,21594599987.0
2009-08-25 18:00:00,0.87545,0.87595,0.87545,0.8755,13696999994.0
2009-08-25 18:30:00,0.8755,0.8764,0.8754,0.87595,12700699993.0
2009-08-25 19:00:00,0.8759,0.8763,0.8754,0.87565,12163300007.0
2009-08-25 19:30:00,0.87565,0.87615,0.8755,0.87585,13646900009.0
2009-08-25 20:00:00,0.87585,0.8759,0.87505,0.87555,13030500006.0
2009-08-25 20:30:00,0.87565,0.87565,0.87505,0.87515,11759900013.0
2009-08-25 21:00:00,0.8752,0.87525,0.87465,0.875,8108059993.0
2009-08-25 21:30:00,0.875,0.87505,0.87465,0.8749,8276740007.0
2009-08-25 22:00:00,0.8749,0.8752,0.87465,0.87485,3791700002.0
2009-08-25 22:30:00,0.87485,0.87505,0.87445,0.87445,4378920000.0
2009-08-25 23:00:00,0.87445,0.8752,0.87445,0.87495,1911200000.0
2009-08-25 23:30:00,0.87495,0.87515,0.87465,0.8748,931520000.0
2009-08-26 00:00:00,0.87475,0.87475,0.87423,0.87445,3877100005.0
2009-08-26 00:30:00,0.87445,0.8749,0.8742,0.87485,2039099999.0
2009-08-26 01:00:00,0.8749,0.875,0.87455,0.8748,17923700013.0
2009-08-26 01:30:00,0.8748,0.87575,0.8747,0.8756,10719500007.0
2009-08-26 02:00:00,0.8756,0.87565,0.87505,0.8753,5902900000.0
2009-08-26 02:30:00,0.8753,0.87565,0.8751,0.8752,6468300000.0
2009-08-26 03:00:00,0.8752,0.87605,0.87515,0.87595,5711799987.0
2009-08-26 03:30:00,0.87595,0.8762,0.8758,0.876,6430500000.0
2009-08-26 04:00:00,0.876,0.87625,0.8757,0.8761,8052200002.0
2009-08-26 04:30:00,0.8761,0.8764,0.8759,0.8761,9160900005.0
2009-08-26 05:00:00,0.8761,0.87635,0.87595,0.876,4135700000.0
2009-08-26 05:30:00,0.876,0.87605,0.87535,0.8756,3879200001.0
2009-08-26 06:00:00,0.8756,0.87565,0.87535,0.87545,3714500001.0
2009-08-26 06:30:00,0.8755,0.87605,0.87535,0.87565,9584499987.0
2009-08-26 07:00:00,0.87565,0.8759,0.87545,0.8757,7093599988.0
2009-08-26 07:30:00,0.8757,0.8761,0.8754,0.8755,8304000002.0
2009-08-26 08:00:00,0.87555,0.87625,0.87545,0.8761,9168899995.0
2009-08-26 08:30:00,0.8761,0.8774,0.87585,0.8773,19025900001.0
2009-08-26 09:00:00,0.87725,0.8776,0.87635,0.87695,13601600001.0
2009-08-26 09:30:00,0.87695,0.878,0.87665,0.8778,10601200000.0
2009-08-26 10:00:00,0.8778,0.87845,0.8769,0.87795,11157700003.0
2009-08-26 10:30:00,0.8779,0.87815,0.8773,0.8778,8957400007.0
2009-08-26 11:00:00,0.8778,0.87795,0.87695,0.87745,8268100018.0
2009-08-26 11:30:00,0.87745,0.87855,0.87725,0.87815,6504100001.0
2009-08-26 12:00:00,0.8781,0.8786,0.87775,0.87825,7810500005.0
2009-08-26 12:30:00,0.87825,0.8785,0.8778,0.8782,9262399991.0
2009-08-26 13:00:00,0.8782,0.8793,0.878,0.87825,16372400003.0
2009-08-26 13:30:00,0.8782,0.87855,0.8774,0.878,12816700004.0
2009-08-26 14:00:00,0.878,0.87825,0.87775,0.87805,12068399995.0
2009-08-26 14:30:00,0.8781,0.8788,0.8779,0.87865,17883199982.0
2009-08-26 15:00:00,0.8786,0.88065,0.87855,0.8805,26615399987.0
2009-08-26 15:30:00,0.88045,0.8807,0.8787,0.87875,35956500036.0
2009-08-26 16:00:00,0.87875,0.87925,0.8777,0.87795,32746000019.0
2009-08-26 16:30:00,0.87795,0.8782,0.8772,0.87775,26357920030.0
2009-08-26 17:00:00,0.87775,0.87785,0.8767,0.87685,23850500003.0
2009-08-26 17:30:00,0.87685,0.87685,0.87605,0.8765,24186700014.0
2009-08-26 18:00:00,0.87645,0.87685,0.87615,0.87645,14519600023.0
2009-08-26 18:30:00,0.87645,0.87735,0.87635,0.87705,10968999997.0
2009-08-26 19:00:00,0.87705,0.8777,0.8769,0.8775,13615899955.0
2009-08-26 19:30:00,0.8775,0.8777,0.8771,0.8772,10579600008.0
2009-08-26 20:00:00,0.8772,0.87725,0.87675,0.8771,12251899984.0
2009-08-26 20:30:00,0.8771,0.87715,0.87665,0.8769,12938900001.0
2009-08-26 21:00:00,0.87685,0.8771,0.8767,0.87685,10743600002.0
2009-08-26 21:30:00,0.87685,0.87745,0.8767,0.8773,9492800027.0
2009-08-26 22:00:00,0.8773,0.8775,0.877,0.87735,3455299996.0
2009-08-26 22:30:00,0.87725,0.8774,0.8766,0.8771,1655100000.0
2009-08-26 23:00:00,0.8771,0.8776,0.8766,0.8772,1449999999.0
2009-08-26 23:30:00,0.8772,0.8777,0.87705,0.87745,2900000000.0
2009-08-27 00:00:00,0.87745,0.87745,0.877,0.87735,1619380000.0
2009-08-27 00:30:00,0.87735,0.87755,0.87715,0.8775,8281850000.0
2009-08-27 01:00:00,0.8775,0.8776,0.8772,0.8775,5966250003.0
2009-08-27 01:30:00,0.8775,0.8775,0.8772,0.87725,6749750011.0
2009-08-27 02:00:00,0.8772,0.87735,0.8771,0.87715,5001500000.0
2009-08-27 02:30:00,0.87715,0.8774,0.877,0.87715,5807300000.0
2009-08-27 03:00:00,0.87715,0.87715,0.87685,0.8769,5609600000.0
2009-08-27 03:30:00,0.8769,0.87745,0.87685,0.87725,6678499998.0
2009-08-27 04:00:00,0.87725,0.8777,0.87718,0.87745,7275500003.0
2009-08-27 04:30:00,0.87745,0.8778,0.8772,0.8775,18834789984.0
2009-08-27 05:00:00,0.8775,0.8778,0.87735,0.8775,14256199983.0
2009-08-27 05:30:00,0.87755,0.87845,0.8775,0.8782,6966800000.0
2009-08-27 06:00:00,0.8782,0.8783,0.8778,0.87795,8907200002.0
2009-08-27 06:30:00,0.87795,0.87815,0.87765,0.87785,9794800015.0
2009-08-27 07:00:00,0.87785,0.87825,0.87765,0.8781,6604300005.0
2009-08-27 07:30:00,0.8781,0.8786,0.8772,0.87745,7281199998.0
2009-08-27 08:00:00,0.87745,0.87885,0.87695,0.8788,11904899997.0
2009-08-27 08:30:00,0.87895,0.87985,0.87855,0.8797,15161300005.0
2009-08-27 09:00:00,0.8797,0.8803,0.87905,0.87905,19516699963.0
2009-08-27 09:30:00,0.87905,0.87955,0.8784,0.87865,16071899995.0
2009-08-27 10:00:00,0.87865,0.879,0.87815,0.87835,14509499984.0
2009-08-27 10:30:00,0.87835,0.87975,0.8781,0.87915,14816999962.0
2009-08-27 11:00:00,0.87915,0.8801,0.8787,0.87965,15922500000.0
2009-08-27 11:30:00,0.87965,0.88165,0.87935,0.88125,17377499983.0
2009-08-27 12:00:00,0.8813,0.8814,0.8805,0.881,14210599991.0
2009-08-27 12:30:00,0.881,0.88165,0.8808,0.8811,10227599987.0
2009-08-27 13:00:00,0.88115,0.8819,0.8807,0.88115,11162700000.0
2009-08-27 13:30:00,0.88115,0.88145,0.88065,0.8809,13590299979.0
2009-08-27 14:00:00,0.8809,0.881,0.87995,0.8802,16529400010.0
2009-08-27 14:30:00,0.8802,0.8804,0.87965,0.8799,19305899979.0
2009-08-27 15:00:00,0.8799,0.88045,0.87965,0.8803,13729800003.0
2009-08-27 15:30:00,0.8803,0.8809,0.88025,0.8803,22597299946.0
2009-08-27 16:00:00,0.8803,0.88065,0.8793,0.8797,23938299945.0
2009-08-27 16:30:00,0.8797,0.8801,0.8793,0.87965,24080699968.0
2009-08-27 17:00:00,0.8797,0.88075,0.8795,0.88015,30052179932.0
2009-08-27 17:30:00,0.88015,0.88055,0.87945,0.8804,19283699971.0
2009-08-27 18:00:00,0.8804,0.88055,0.8794,0.87985,12920600004.0
2009-08-27 18:30:00,0.8798,0.88035,0.8795,0.88025,11005820008.0
2009-08-27 19:00:00,0.88025,0.8812,0.88015,0.8808,9790799992.0
2009-08-27 19:30:00,0.88075,0.88095,0.8802,0.8806,11043399990.0
2009-08-27 20:00:00,0.8806,0.88375,0.88045,0.8837,16442899992.0
2009-08-27 20:30:00,0.8837,0.88385,0.8823,0.88235,21446000007.0
2009-08-27 21:00:00,0.8824,0.8825,0.8816,0.88205,14710800011.0
2009-08-27 21:30:00,0.88205,0.88215,0.88165,0.88195,9038100011.0
2009-08-27 22:00:00,0.88195,0.88235,0.88175,0.88175,4150999997.0
2009-08-27 22:30:00,0.88175,0.882,0.8807,0.8808,3175499999.0
2009-08-27 23:00:00,0.88045,0.8821,0.88045,0.88165,2036799998.0
2009-08-27 23:30:00,0.88165,0.8819,0.88115,0.88175,2413099999.0
2009-08-28 00:00:00,0.88175,0.88195,0.88165,0.88185,3017840001.0
2009-08-28 00:30:00,0.88185,0.8822,0.8815,0.8822,3368180000.0
2009-08-28 01:00:00,0.8822,0.8822,0.88145,0.88185,5276700000.0
2009-08-28 01:30:00,0.88185,0.88225,0.88185,0.8821,6750000010.0
2009-08-28 02:00:00,0.8821,0.88235,0.8817,0.8819,6223400001.0
2009-08-28 02:30:00,0.8819,0.8821,0.88155,0.8817,6137400003.0
2009-08-28 03:00:00,0.8817,0.8819,0.88155,0.8817,3723400000.0
2009-08-28 03:30:00,0.88165,0.8822,0.8816,0.8822,6591399997.0
2009-08-28 04:00:00,0.8822,0.88255,0.88195,0.8822,7069499997.0
2009-08-28 04:30:00,0.88225,0.88275,0.88195,0.8826,7938200000.0
2009-08-28 05:00:00,0.8826,0.883,0.88245,0.88255,6586500005.0
2009-08-28 05:30:00,0.88255,0.88275,0.88225,0.88245,6750900000.0
2009-08-28 06:00:00,0.88245,0.8825,0.88215,0.88235,9043199995.0
2009-08-28 06:30:00,0.8823,0.8825,0.882,0.882,6508600004.0
2009-08-28 07:00:00,0.882,0.8827,0.88195,0.8827,10618900004.0
2009-08-28 07:30:00,0.8826,0.8827,0.88135,0.88175,10113399996.0
2009-08-28 08:00:00,0.88175,0.88205,0.88105,0.88155,9436000001.0
2009-08-28 08:30:00,0.8816,0.8817,0.87975,0.88,15325299989.0
2009-08-28 09:00:00,0.88,0.8809,0.87985,0.88035,15499099977.0
2009-08-28 09:30:00,0.8803,0.88065,0.87975,0.88,15478999998.0
2009-08-28 10:00:00,0.88,0.8805,0.87855,0.87915,19513299980.0
2009-08-28 10:30:00,0.8792,0.8799,0.8785,0.8793,16703800004.0
2009-08-28 11:00:00,0.8793,0.8798,0.8789,0.87935,15240899992.0
2009-08-28 11:30:00,0.8794,0.8802,0.87925,0.87965,15223500000.0
2009-08-28 12:00:00,0.8796,0.8799,0.8789,0.8793,14418500006.0
2009-08-28 12:30:00,0.8793,0.87995,0.87885,0.87915,11719900007.0
2009-08-28 13:00:00,0.87915,0.8795,0.8774,0.87775,14182000000.0
2009-08-28 13:30:00,0.8778,0.87875,0.8775,0.8787,11879400007.0
2009-08-28 14:00:00,0.8787,0.8788,0.87805,0.87835,10698500007.0
2009-08-28 14:30:00,0.8784,0.87875,0.87815,0.87855,17511599999.0
2009-08-28 15:00:00,0.87855,0.87875,0.8777,0.8784,17247199987.0
2009-08-28 15:30:00,0.8785,0.88075,0.87835,0.8807,25879600017.0
2009-08-28 16:00:00,0.8807,0.88235,0.87995,0.8819,32025700023.0
2009-08-28 16:30:00,0.8819,0.8821,0.88075,0.8812,22623000011.0
2009-08-28 17:00:00,0.8812,0.88135,0.8805,0.88055,20839399996.0
2009-08-28 17:30:00,0.88055,0.88055,0.87895,0.8791,20135299965.0
2009-08-28 18:00:00,0.8791,0.87915,0.8782,0.8788,20079199989.0
2009-08-28 18:30:00,0.87875,0.8794,0.8787,0.87925,11785499954.0
2009-08-28 19:00:00,0.87925,0.8799,0.87925,0.8796,6950499950.0
2009-08-28 19:30:00,0.8796,0.88085,0.87955,0.88055,7148399981.0
2009-08-28 20:00:00,0.88055,0.8807,0.8785,0.8787,10848299990.0
2009-08-28 20:30:00,0.8787,0.8787,0.87795,0.87825,12163699988.0
2009-08-28 21:00:00,0.87825,0.87845,0.87775,0.87785,6721099999.0
2009-08-28 21:30:00,0.87785,0.8788,0.87765,0.87855,4061600000.0
2009-08-28 22:00:00,0.87855,0.87885,0.8783,0.87875,2779400000.0
2009-08-28 22:30:00,0.87875,0.8792,0.87865,0.879,1883700000.0
2009-08-30 23:00:00,0.8789,0.87965,0.8779,0.87955,2964900000.0
2009-08-30 23:30:00,0.8795,0.87965,0.87904,0.87928,3716100002.0
2009-08-31 00:00:00,0.8794,0.8798,0.8792,0.87955,1347700000.0
2009-08-31 00:30:00,0.87955,0.88025,0.87925,0.87955,2179800000.0
2009-08-31 01:00:00,0.87955,0.88015,0.8789,0.87925,4491699999.0
2009-08-31 01:30:00,0.87925,0.87995,0.879,0.87915,4789400005.0
2009-08-31 02:00:00,0.87915,0.8792,0.87795,0.87815,6646400000.0
2009-08-31 02:30:00,0.87815,0.8787,0.87785,0.87795,10439300000.0
2009-08-31 03:00:00,0.87795,0.87865,0.8776,0.87845,10550900000.0
2009-08-31 03:30:00,0.87845,0.88085,0.87835,0.88005,11671299998.0
2009-08-31 04:00:00,0.88005,0.88055,0.87985,0.88,6369200008.0
2009-08-31 04:30:00,0.88,0.88045,0.8798,0.8799,8074100004.0
2009-08-31 05:00:00,0.8799,0.8801,0.87965,0.87995,6723000004.0
2009-08-31 05:30:00,0.87995,0.8802,0.8796,0.8796,9944399993.0
2009-08-31 06:00:00,0.8796,0.87985,0.8794,0.8796,8221200001.0
2009-08-31 06:30:00,0.8796,0.87975,0.87905,0.8792,7016000001.0
2009-08-31 07:00:00,0.87925,0.87945,0.8789,0.87935,7706800000.0
2009-08-31 07:30:00,0.87935,0.8796,0.8789,0.8795,8365799998.0
2009-08-31 08:00:00,0.8795,0.88045,0.87905,0.87975,13255900008.0
2009-08-31 08:30:00,0.87975,0.8812,0.87975,0.8806,10429600008.0
2009-08-31 09:00:00,0.8806,0.8817,0.87975,0.88155,20071300033.0
2009-08-31 09:30:00,0.88165,0.8817,0.8804,0.8808,11718300015.0
2009-08-31 10:00:00,0.8808,0.88115,0.88045,0.881,12761200004.0
2009-08-31 10:30:00,0.881,0.88155,0.88055,0.88055,9220899991.0
2009-08-31 11:00:00,0.88055,0.8818,0.88055,0.88165,13762000000.0
2009-08-31 11:30:00,0.88165,0.8824,0.8815,0.882,7855800008.0
2009-08-31 12:00:00,0.882,0.88255,0.8818,0.88245,5068899991.0
2009-08-31 12:30:00,0.8825,0.8825,0.88095,0.881,7597199993.0
2009-08-31 13:00:00,0.88095,0.8816,0.8799,0.88035,9759200003.0
2009-08-31 13:30:00,0.8804,0.88105,0.88005,0.8805,10353199992.0
2009-08-31 14:00:00,0.8805,0.8817,0.88035,0.88035,18645499997.0
2009-08-31 14:30:00,0.8804,0.8809,0.87995,0.88045,14511500026.0
2009-08-31 15:00:00,0.88045,0.88065,0.8802,0.8804,12940700011.0
2009-08-31 15:30:00,0.88035,0.8806,0.87995,0.88035,19250699994.0
2009-08-31 16:00:00,0.88035,0.8819,0.87985,0.88165,26598600019.0
2009-08-31 16:30:00,0.8817,0.88225,0.88045,0.88045,23718819978.0
2009-08-31 17:00:00,0.88045,0.8808,0.87995,0.88055,14297600007.0
2009-08-31 17:30:00,0.88055,0.8811,0.8798,0.87985,12453000009.0
2009-08-31 18:00:00,0.8799,0.8804,0.87935,0.8798,18692100006.0
2009-08-31 18:30:00,0.8798,0.88075,0.8795,0.88075,11438500001.0
2009-08-31 19:00:00,0.8807,0.8807,0.8799,0.8801,14166500008.0
2009-08-31 19:30:00,0.88015,0.8804,0.87995,0.8803,14217500010.0
2009-08-31 20:00:00,0.8803,0.88045,0.87985,0.88005,8639599997.0
2009-08-31 20:30:00,0.88005,0.88115,0.88,0.88115,12428300031.0
2009-08-31 21:00:00,0.88115,0.8813,0.8803,0.88045,7503399989.0
2009-08-31 21:30:00,0.88045,0.8806,0.88005,0.88055,8250900003.0
2009-08-31 22:00:00,0.88055,0.88065,0.88015,0.88035,3603699998.0
2009-08-31 22:30:00,0.88045,0.88065,0.87965,0.87995,2965369996.0
2009-08-31 23:00:00,0.87995,0.8804,0.8794,0.8799,1033900000.0
2009-08-31 23:30:00,0.8799,0.8804,0.8796,0.87995,3132540000.0
2009-09-01 00:00:00,0.87995,0.88045,0.8798,0.8803,3619100000.0
2009-09-01 00:30:00,0.88035,0.88055,0.88005,0.88035,4988640003.0
2009-09-01 01:00:00,0.88035,0.8804,0.88,0.8801,2067400001.0
2009-09-01 01:30:00,0.8801,0.88045,0.88005,0.88015,6557899997.0
2009-09-01 02:00:00,0.88015,0.8804,0.87975,0.8801,6137620000.0
2009-09-01 02:30:00,0.8801,0.88105,0.8801,0.8809,7454690002.0
2009-09-01 03:00:00,0.8809,0.88115,0.88055,0.88085,4586100000.0
2009-09-01 03:30:00,0.88085,0.88105,0.8803,0.8807,7490199995.0
2009-09-01 04:00:00,0.8807,0.88105,0.8803,0.8809,5577100003.0
2009-09-01 04:30:00,0.8809,0.8812,0.88055,0.8807,2959900001.0
2009-09-01 05:00:00,0.8807,0.88085,0.8802,0.88045,4915099995.0
2009-09-01 05:30:00,0.88045,0.88085,0.8803,0.8807,11514300015.0
2009-09-01 06:00:00,0.8807,0.88085,0.88015,0.8806,10076399999.0
2009-09-01 06:30:00,0.8806,0.8808,0.8801,0.88045,11781000000.0
2009-09-01 07:00:00,0.8804,0.8808,0.8801,0.8808,8622799996.0
2009-09-01 07:30:00,0.8808,0.8808,0.87995,0.88,7945999990.0
2009-09-01 08:00:00,0.88,0.88075,0.87855,0.8791,11569600000.0
2009-09-01 08:30:00,0.8791,0.88005,0.87865,0.8792,14627700006.0
2009-09-01 09:00:00,0.8792,0.8794,0.8774,0.87775,19929400017.0
2009-09-01 09:30:00,0.87775,0.87825,0.87705,0.878,18984000009.0
2009-09-01 10:00:00,0.87805,0.8806,0.87765,0.8803,19072599960.0
2009-09-01 10:30:00,0.8803,0.88285,0.8803,0.8824,22781800014.0
2009-09-01 11:00:00,0.8824,0.88325,0.88225,0.88315,20060400016.0
2009-09-01 11:30:00,0.88315,0.88345,0.88215,0.88275,11769899995.0
2009-09-01 12:00:00,0.88275,0.8828,0.8815,0.88155,14604799993.0
2009-09-01 12:30:00,0.88155,0.88195,0.88115,0.8816,12250999994.0
2009-09-01 13:00:00,0.88155,0.8817,0.8808,0.88105,18357399974.0
2009-09-01 13:30:00,0.88105,0.8819,0.88095,0.8817,12696799988.0
2009-09-01 14:00:00,0.8817,0.882,0.881,0.88185,19856799971.0
2009-09-01 14:30:00,0.88185,0.88235,0.8814,0.88225,17589899980.0
2009-09-01 15:00:00,0.88225,0.88325,0.8822,0.88265,23374799984.0
2009-09-01 15:30:00,0.88265,0.8829,0.8817,0.88225,24358700001.0
2009-09-01 16:00:00,0.88215,0.8823,0.8811,0.8819,27669600007.0
2009-09-01 16:30:00,0.8819,0.8826,0.8814,0.88145,18773899997.0
2009-09-01 17:00:00,0.88145,0.88215,0.8807,0.8813,27261000031.0
2009-09-01 17:30:00,0.88135,0.8814,0.8802,0.8805,25510400010.0
2009-09-01 18:00:00,0.8805,0.88105,0.8801,0.88015,18122100008.0
2009-09-01 18:30:00,0.88015,0.88055,0.87965,0.88025,18004400011.0
2009-09-01 19:00:00,0.8803,0.8807,0.87925,0.88005,17344799999.0
2009-09-01 19:30:00,0.88005,0.88045,0.8798,0.8802,13845799996.0
2009-09-01 20:00:00,0.8802,0.8803,0.8788,0.8789,11710499999.0
2009-09-01 20:30:00,0.8789,0.8795,0.8789,0.87935,11980899995.0
2009-09-01 21:00:00,0.87935,0.88005,0.87895,0.87975,13301900003.0
2009-09-01 21:30:00,0.87975,0.8799,0.87945,0.87955,8145900001.0
2009-09-01 22:00:00,0.8796,0.88005,0.87935,0.8799,4332999999.0
2009-09-01 22:30:00,0.88,0.88015,0.8796,0.8801,3310000000.0
2009-09-01 23:00:00,0.87995,0.8801,0.8794,0.87965,934200000.0
2009-09-01 23:30:00,0.87965,0.88015,0.8795,0.8801,1729400000.0
2009-09-02 00:00:00,0.8801,0.8801,0.87945,0.87965,1565200000.0
2009-09-02 00:30:00,0.87965,0.8802,0.87945,0.8798,2734000000.0
2009-09-02 01:00:00,0.8798,0.8806,0.8798,0.8805,5376200000.0
2009-09-02 01:30:00,0.88045,0.8813,0.8802,0.88095,5642600001.0
2009-09-02 02:00:00,0.88095,0.8812,0.8803,0.8804,8001500000.0
2009-09-02 02:30:00,0.8804,0.8805,0.8799,0.88,8802500000.0
2009-09-02 03:00:00,0.88,0.8802,0.87995,0.8801,7353500004.0
2009-09-02 03:30:00,0.8801,0.8801,0.87935,0.8798,10625209996.0
2009-09-02 04:00:00,0.8798,0.87985,0.8793,0.8795,7559100000.0
2009-09-02 04:30:00,0.8795,0.8799,0.8794,0.8795,8223399999.0
2009-09-02 05:00:00,0.8795,0.88005,0.87945,0.8797,8419500000.0
2009-09-02 05:30:00,0.8797,0.8797,0.879,0.87935,5801000000.0
2009-09-02 06:00:00,0.87935,0.87965,0.8789,0.8789,6468100004.0
2009-09-02 06:30:00,0.8789,0.8795,0.87875,0.879,6161100002.0
2009-09-02 07:00:00,0.879,0.8801,0.87885,0.8797,6275300001.0
2009-09-02 07:30:00,0.8797,0.8804,0.8795,0.88,8883399998.0
2009-09-02 08:00:00,0.88,0.88015,0.8785,0.87925,11409099995.0
2009-09-02 08:30:00,0.87925,0.88035,0.87915,0.8803,18371200015.0
2009-09-02 09:00:00,0.8803,0.88115,0.8798,0.881,20752899989.0
2009-09-02 09:30:00,0.881,0.882,0.88075,0.8816,23418599986.0
2009-09-02 10:00:00,0.8816,0.8818,0.88085,0.8813,22038599985.0
2009-09-02 10:30:00,0.8813,0.88135,0.88015,0.8807,18396600008.0
2009-09-02 11:00:00,0.88075,0.88085,0.8795,0.87965,15499300005.0
2009-09-02 11:30:00,0.87965,0.88015,0.8792,0.87985,11128300008.0
2009-09-02 12:00:00,0.87985,0.8799,0.87725,0.87765,17091099997.0
2009-09-02 12:30:00,0.8776,0.87815,0.876,0.8765,16032999996.0
2009-09-02 13:00:00,0.8765,0.87775,0.87575,0.87705,19994199999.0
2009-09-02 13:30:00,0.87705,0.8771,0.87625,0.87655,11599499995.0
2009-09-02 14:00:00,0.8765,0.87665,0.87485,0.8762,21128200014.0
2009-09-02 14:30:00,0.87625,0.87675,0.876,0.8764,23440600004.0
2009-09-02 15:00:00,0.8764,0.87685,0.87605,0.8764,20859199996.0
2009-09-02 15:30:00,0.8764,0.87655,0.87505,0.87565,24879299984.0
2009-09-02 16:00:00,0.8755,0.87605,0.87515,0.87565,24369700004.0
2009-09-02 16:30:00,0.87565,0.8762,0.8752,0.8761,23157100026.0
2009-09-02 17:00:00,0.8761,0.87655,0.87565,0.8765,19525799987.0
2009-09-02 17:30:00,0.8765,0.8765,0.8755,0.87565,17113599987.0
2009-09-02 18:00:00,0.87565,0.87675,0.8754,0.8765,13440099995.0
2009-09-02 18:30:00,0.8765,0.87755,0.87625,0.87755,16990200009.0
2009-09-02 19:00:00,0.8776,0.87815,0.8773,0.87805,10894300007.0
2009-09-02 19:30:00,0.87805,0.8783,0.8777,0.87785,11387400006.0
2009-09-02 20:00:00,0.87785,0.878,0.8772,0.8774,12358200004.0
2009-09-02 20:30:00,0.8774,0.8774,0.87665,0.8767,11870199988.0
2009-09-02 21:00:00,0.8767,0.87735,0.87665,0.8769,10924300000.0
2009-09-02 21:30:00,0.87695,0.87695,0.8764,0.8767,5364900007.0
2009-09-02 22:00:00,0.8767,0.87695,0.8765,0.8766,8059799985.0
2009-09-02 22:30:00,0.8766,0.8769,0.87635,0.87635,3741999998.0
2009-09-02 23:00:00,0.87635,0.87665,0.87603,0.87655,1173800000.0
2009-09-02 23:30:00,0.87655,0.87738,0.87655,0.87665,2563650000.0
2009-09-03 00:00:00,0.87675,0.8768,0.87645,0.8766,3049600000.0
2009-09-03 00:30:00,0.8766,0.8774,0.8766,0.8774,6675300009.0
2009-09-03 01:00:00,0.8774,0.8775,0.8766,0.87695,3952300000.0
2009-09-03 01:30:00,0.87695,0.87725,0.8765,0.8765,4618199999.0
2009-09-03 02:00:00,0.8765,0.8778,0.8765,0.8778,7204600007.0
2009-09-03 02:30:00,0.8778,0.87785,0.87695,0.8776,7987900002.0
2009-09-03 03:00:00,0.8776,0.8779,0.87725,0.87765,6836500004.0
2009-09-03 03:30:00,0.87765,0.87795,0.8775,0.87765,8177800000.0
2009-09-03 04:00:00,0.87765,0.8782,0.8776,0.8778,6786600001.0
2009-09-03 04:30:00,0.8778,0.8779,0.8772,0.87735,6490900000.0
2009-09-03 05:00:00,0.8773,0.87745,0.87675,0.87685,7408999997.0
2009-09-03 05:30:00,0.87685,0.8771,0.8767,0.8769,7616899999.0
2009-09-03 06:00:00,0.8769,0.87755,0.8767,0.8775,10103100000.0
2009-09-03 06:30:00,0.8775,0.87775,0.87725,0.87745,10922299994.0
2009-09-03 07:00:00,0.87745,0.8777,0.87725,0.8774,3488600000.0
2009-09-03 07:30:00,0.8773,0.8775,0.87615,0.8762,4804899999.0
2009-09-03 08:00:00,0.87625,0.8764,0.87515,0.87575,18904200009.0
2009-09-03 08:30:00,0.87575,0.87675,0.87575,0.87635,17049499988.0
2009-09-03 09:00:00,0.8764,0.8765,0.8754,0.8758,16700099999.0
2009-09-03 09:30:00,0.8758,0.8763,0.87565,0.8763,17851300002.0
2009-09-03 10:00:00,0.8763,0.87655,0.875,0.875,13726899998.0
2009-09-03 10:30:00,0.875,0.87565,0.87355,0.87405,18584199971.0
2009-09-03 11:00:00,0.87405,0.8748,0.8737,0.87375,18065000003.0
2009-09-03 11:30:00,0.87375,0.8746,0.87365,0.8744,16350899999.0
2009-09-03 12:00:00,0.8744,0.8747,0.87305,0.87335,16579099994.0
2009-09-03 12:30:00,0.8734,0.8734,0.873,0.873,15786699976.0
2009-09-03 13:00:00,0.873,0.8742,0.87295,0.87385,17934399972.0
2009-09-03 13:30:00,0.87385,0.8746,0.87345,0.87425,19341719983.0
2009-09-03 14:00:00,0.87425,0.87515,0.8741,0.8746,14005500025.0
2009-09-03 14:30:00,0.87465,0.8753,0.87315,0.87325,25840300027.0
2009-09-03 15:00:00,0.87325,0.87375,0.87305,0.8736,19962200008.0
2009-09-03 15:30:00,0.8736,0.87375,0.87295,0.87295,19834200028.0
2009-09-03 16:00:00,0.87295,0.8731,0.872,0.87215,30272999980.0
2009-09-03 16:30:00,0.87215,0.87285,0.87185,0.8727,18059900001.0
2009-09-03 17:00:00,0.8727,0.8734,0.8726,0.87325,16675400008.0
2009-09-03 17:30:00,0.87325,0.87355,0.87295,0.87295,14428899990.0
2009-09-03 18:00:00,0.87295,0.87315,0.8728,0.87305,8511799999.0
2009-09-03 18:30:00,0.87295,0.8732,0.87275,0.8732,8590600005.0
2009-09-03 19:00:00,0.8732,0.87365,0.873,0.8736,6441399996.0
2009-09-03 19:30:00,0.8736,0.8737,0.87305,0.8733,11077209990.0
2009-09-03 20:00:00,0.87325,0.87355,0.87295,0.8731,8162500000.0
2009-09-03 20:30:00,0.87315,0.87335,0.87265,0.873,11974699980.0
2009-09-03 21:00:00,0.873,0.87305,0.87265,0.8727,5513700015.0
2009-09-03 21:30:00,0.87265,0.87285,0.87235,0.87265,9032899988.0
2009-09-03 22:00:00,0.87265,0.87305,0.87245,0.8729,4187799999.0
2009-09-03 22:30:00,0.87295,0.87325,0.87285,0.87315,3296300000.0
2009-09-03 23:00:00,0.87315,0.87325,0.87245,0.8728,962100000.0
2009-09-03 23:30:00,0.8728,0.873,0.8726,0.87285,2866400000.0
2009-09-04 00:00:00,0.87285,0.8729,0.87255,0.8729,2148599998.0
2009-09-04 00:30:00,0.8729,0.8732,0.87275,0.8732,2893400000.0
2009-09-04 01:00:00,0.8732,0.8732,0.87255,0.87275,1154000000.0
2009-09-04 01:30:00,0.87275,0.87315,0.87261,0.87315,2052000000.0
2009-09-04 02:00:00,0.87315,0.87345,0.87305,0.87305,6347100001.0
2009-09-04 02:30:00,0.87305,0.8734,0.87305,0.87325,4976800004.0
2009-09-04 03:00:00,0.8732,0.87345,0.87275,0.87315,5668399999.0
2009-09-04 03:30:00,0.87315,0.87335,0.87273,0.8731,4660400000.0
2009-09-04 04:00:00,0.87305,0.8732,0.87245,0.873,6487300001.0
2009-09-04 04:30:00,0.873,0.87325,0.8729,0.873,8682099996.0
2009-09-04 05:00:00,0.873,0.87325,0.8729,0.8732,7994599994.0
2009-09-04 05:30:00,0.8732,0.87325,0.87255,0.87285,5321200008.0
2009-09-04 06:00:00,0.8729,0.873,0.8722,0.87245,4377199989.0
2009-09-04 06:30:00,0.87245,0.8727,0.87215,0.8726,7913400006.0
2009-09-04 07:00:00,0.8726,0.8731,0.8726,0.873,2726200000.0
2009-09-04 07:30:00,0.87305,0.87305,0.87225,0.8726,6259300000.0
2009-09-04 08:00:00,0.87255,0.87375,0.8723,0.8736,8193499994.0
2009-09-04 08:30:00,0.87365,0.87415,0.8734,0.8741,7338199998.0
2009-09-04 09:00:00,0.8741,0.8746,0.8738,0.8739,14758100000.0
2009-09-04 09:30:00,0.8739,0.87425,0.8725,0.87305,16304300001.0
2009-09-04 10:00:00,0.8731,0.87345,0.8729,0.873,12123099999.0
2009-09-04 10:30:00,0.873,0.8734,0.8729,0.8729,9280200000.0
2009-09-04 11:00:00,0.873,0.8732,0.87275,0.8728,11086700008.0
2009-09-04 11:30:00,0.8728,0.873,0.8724,0.8724,8420999996.0
2009-09-04 12:00:00,0.8724,0.8724,0.87165,0.87175,11696799969.0
2009-09-04 12:30:00,0.87175,0.87185,0.87135,0.8714,14141699952.0
2009-09-04 13:00:00,0.8714,0.87205,0.8713,0.87175,11993699998.0
2009-09-04 13:30:00,0.87175,0.87185,0.87115,0.87185,13510500005.0
2009-09-04 14:00:00,0.87185,0.8721,0.87125,0.8717,14788799991.0
2009-09-04 14:30:00,0.87165,0.87255,0.871,0.8715,29353400004.0
2009-09-04 15:00:00,0.8715,0.87175,0.8711,0.87115,19782799981.0
2009-09-04 15:30:00,0.87115,0.8716,0.87055,0.87155,16317199972.0
2009-09-04 16:00:00,0.87155,0.87195,0.8705,0.87075,15110299991.0
2009-09-04 16:30:00,0.87075,0.8709,0.8705,0.8707,12064800020.0
2009-09-04 17:00:00,0.8708,0.87135,0.8707,0.87115,10637900000.0
2009-09-04 17:30:00,0.87115,0.87205,0.87115,0.8718,13331199999.0
2009-09-04 18:00:00,0.8718,0.8732,0.8717,0.8727,13312499999.0
2009-09-04 18:30:00,0.8727,0.8731,0.87265,0.87285,9756000003.0
2009-09-04 19:00:00,0.87285,0.87335,0.8728,0.873,10212400003.0
2009-09-04 19:30:00,0.873,0.873,0.8727,0.87285,9120200002.0
2009-09-04 20:00:00,0.87285,0.87305,0.87265,0.87285,8116500000.0
2009-09-04 20:30:00,0.87285,0.87305,0.87245,0.8725,9277800009.0
2009-09-04 21:00:00,0.8725,0.8725,0.87195,0.872,7402100003.0
2009-09-04 21:30:00,0.872,0.87245,0.872,0.87225,2266800000.0
2009-09-04 22:00:00,0.87225,0.8728,0.8721,0.8726,1646100000.0
2009-09-04 22:30:00,0.8726,0.8726,0.87195,0.8721,2386100000.0
2009-09-06 23:00:00,0.87246,0.87285,0.8719,0.8725,969600000.0
2009-09-06 23:30:00,0.87265,0.8732,0.87236,0.8726,590700000.0
2009-09-07 00:00:00,0.87255,0.8727,0.8718,0.87215,1277700000.0
2009-09-07 00:30:00,0.87215,0.8723,0.87175,0.87185,1316900000.0
2009-09-07 01:00:00,0.87185,0.87225,0.8717,0.872,1711500000.0
2009-09-07 01:30:00,0.872,0.8724,0.87195,0.8723,1890400000.0
2009-09-07 02:00:00,0.8723,0.8733,0.8723,0.87325,4689300000.0
2009-09-07 02:30:00,0.87325,0.8738,0.8732,0.87365,1922700000.0
2009-09-07 03:00:00,0.87365,0.8737,0.8733,0.87335,2178600000.0
2009-09-07 03:30:00,0.87335,0.8734,0.8729,0.8733,2868300000.0
2009-09-07 04:00:00,0.87335,0.8741,0.87325,0.87385,8023500000.0
2009-09-07 04:30:00,0.87385,0.87445,0.8738,0.8743,1728800000.0
2009-09-07 05:00:00,0.87435,0.8745,0.8741,0.87445,1923300000.0
2009-09-07 05:30:00,0.87445,0.87485,0.87445,0.87475,1894800000.0
2009-09-07 06:00:00,0.87475,0.87565,0.8747,0.8754,2915799999.0
2009-09-07 06:30:00,0.8754,0.8754,0.87485,0.8751,4429899999.0
2009-09-07 07:00:00,0.8751,0.87531,0.87491,0.8752,2651300002.0
2009-09-07 07:30:00,0.8752,0.87525,0.8745,0.8747,2831000000.0
2009-09-07 08:00:00,0.8747,0.87495,0.87355,0.87395,6424299999.0
2009-09-07 08:30:00,0.87395,0.8753,0.8739,0.87525,7474100000.0
2009-09-07 09:00:00,0.87525,0.8754,0.8742,0.8745,18240599988.0
2009-09-07 09:30:00,0.8745,0.87465,0.8729,0.87365,16264399990.0
2009-09-07 10:00:00,0.87365,0.874,0.87345,0.87355,16451399999.0
2009-09-07 10:30:00,0.87355,0.87415,0.8735,0.8737,12156699984.0
2009-09-07 11:00:00,0.8737,0.87395,0.87335,0.87375,13007199997.0
2009-09-07 11:30:00,0.8737,0.8746,0.8737,0.8738,12244999983.0
2009-09-07 12:00:00,0.8738,0.8739,0.8731,0.87345,10736299991.0
2009-09-07 12:30:00,0.87345,0.8735,0.8727,0.8728,10345799990.0
2009-09-07 13:00:00,0.8728,0.8733,0.87245,0.8732,8162599994.0
2009-09-07 13:30:00,0.8732,0.8736,0.873,0.873,9863999994.0
2009-09-07 14:00:00,0.873,0.87385,0.8729,0.87385,11076499998.0
2009-09-07 14:30:00,0.87385,0.8747,0.8734,0.8746,11091199996.0
2009-09-07 15:00:00,0.8746,0.87475,0.874,0.8743,9224999993.0
2009-09-07 15:30:00,0.8743,0.87455,0.87385,0.8745,7515900001.0
2009-09-07 16:00:00,0.87455,0.8753,0.87455,0.8752,9169099997.0
2009-09-07 16:30:00,0.8752,0.8754,0.87465,0.87535,9521299989.0
2009-09-07 17:00:00,0.87535,0.87575,0.875,0.8752,11337899975.0
2009-09-07 17:30:00,0.8752,0.87595,0.875,0.87595,6442100003.0
2009-09-07 18:00:00,0.87595,0.87765,0.87595,0.8774,5839200004.0
2009-09-07 18:30:00,0.8774,0.87795,0.87735,0.8777,3922399997.0
2009-09-07 19:00:00,0.8777,0.8777,0.87728,0.87765,2024600001.0
2009-09-07 19:30:00,0.87765,0.87765,0.87716,0.87745,1575100000.0
2009-09-07 20:00:00,0.87745,0.8775,0.877,0.8774,2276200000.0
2009-09-07 20:30:00,0.8774,0.8776,0.87706,0.8775,1345300000.0
2009-09-07 21:00:00,0.8776,0.87765,0.8772,0.8775,1375000000.0
2009-09-07 21:30:00,0.8775,0.87767,0.87707,0.8773,1610599999.0
2009-09-07 22:00:00,0.8773,0.8773,0.87705,0.87705,1664700000.0
2009-09-07 22:30:00,0.87705,0.87705,0.87655,0.8766,1590900000.0
2009-09-07 23:00:00,0.8765,0.87685,0.8762,0.87675,1216200000.0
2009-09-07 23:30:00,0.87675,0.87725,0.87656,0.8772,2368930000.0
2009-09-08 00:00:00,0.87715,0.87755,0.8771,0.87735,2386500000.0
2009-09-08 00:30:00,0.8774,0.87765,0.8771,0.87765,2072300000.0
2009-09-08 01:00:00,0.87765,0.87785,0.87735,0.8776,3889700001.0
2009-09-08 01:30:00,0.8776,0.87775,0.87685,0.8773,3142600000.0
2009-09-08 02:00:00,0.8773,0.8776,0.87705,0.87735,6599099999.0
2009-09-08 02:30:00,0.87735,0.87765,0.87717,0.87755,3856000002.0
2009-09-08 03:00:00,0.87755,0.87765,0.87655,0.877,5694500000.0
2009-09-08 03:30:00,0.877,0.8778,0.87695,0.8773,6648899995.0
2009-09-08 04:00:00,0.8773,0.8774,0.8769,0.877,7013700000.0
2009-09-08 04:30:00,0.877,0.8773,0.87695,0.87695,5074300000.0
2009-09-08 05:00:00,0.87695,0.8774,0.8769,0.8774,3330700000.0
2009-09-08 05:30:00,0.87735,0.8774,0.87685,0.87712,2086900000.0
2009-09-08 06:00:00,0.8772,0.8772,0.87695,0.87695,2502200000.0
2009-09-08 06:30:00,0.87695,0.8772,0.8769,0.8771,4161200000.0
2009-09-08 07:00:00,0.8771,0.8772,0.8764,0.87645,3712700000.0
2009-09-08 07:30:00,0.8765,0.8765,0.876,0.8761,5762700002.0
2009-09-08 08:00:00,0.8761,0.87765,0.8758,0.8775,13303900018.0
2009-09-08 08:30:00,0.8775,0.87755,0.87635,0.87685,16644700002.0
2009-09-08 09:00:00,0.87685,0.8777,0.8768,0.87725,15554299988.0
2009-09-08 09:30:00,0.87725,0.87775,0.87665,0.8772,16955200003.0
2009-09-08 10:00:00,0.8772,0.8773,0.87485,0.875,23650350007.0
2009-09-08 10:30:00,0.87495,0.87535,0.8732,0.87345,19211599984.0
2009-09-08 11:00:00,0.87345,0.87435,0.87305,0.87395,13746899992.0
2009-09-08 11:30:00,0.87395,0.87445,0.8732,0.87395,20656899999.0
2009-09-08 12:00:00,0.8739,0.8747,0.87335,0.8745,16365100007.0
2009-09-08 12:30:00,0.8745,0.8747,0.87415,0.87445,13442799997.0
2009-09-08 13:00:00,0.87445,0.8756,0.8744,0.87505,17791299972.0
2009-09-08 13:30:00,0.87505,0.8751,0.87365,0.8742,15574299987.0
2009-09-08 14:00:00,0.8742,0.8745,0.8736,0.8743,18484699994.0
2009-09-08 14:30:00,0.87435,0.87495,0.8742,0.8748,18356999993.0
2009-09-08 15:00:00,0.8748,0.87535,0.87425,0.87485,18218700003.0
2009-09-08 15:30:00,0.8749,0.87555,0.8748,0.8754,23934000008.0
2009-09-08 16:00:00,0.8754,0.87675,0.87525,0.87675,27041900002.0
2009-09-08 16:30:00,0.87675,0.87685,0.8758,0.87615,22479599994.0
2009-09-08 17:00:00,0.87615,0.8779,0.8759,0.8779,19511299987.0
2009-09-08 17:30:00,0.8779,0.87845,0.87745,0.8779,15898429994.0
2009-09-08 18:00:00,0.8779,0.87835,0.8774,0.8783,14408299998.0
2009-09-08 18:30:00,0.8783,0.8791,0.87825,0.8788,9028900001.0
2009-09-08 19:00:00,0.8788,0.8789,0.87835,0.8787,8246200002.0
2009-09-08 19:30:00,0.8787,0.8789,0.87845,0.8788,6972000002.0
2009-09-08 20:00:00,0.8788,0.8789,0.8784,0.87875,14400700022.0
2009-09-08 20:30:00,0.87875,0.87885,0.87815,0.87875,18133399994.0
2009-09-08 21:00:00,0.8787,0.8793,0.8786,0.87905,13165550017.0
2009-09-08 21:30:00,0.87905,0.8792,0.8787,0.87875,2728500000.0
2009-09-08 22:00:00,0.87875,0.8789,0.8785,0.8785,1980100000.0
2009-09-08 22:30:00,0.87845,0.8786,0.87795,0.87795,2620300001.0
2009-09-08 23:00:00,0.8778,0.87855,0.87765,0.87835,1575600000.0
2009-09-08 23:30:00,0.87835,0.87855,0.87777,0.8782,2398000000.0
2009-09-09 00:00:00,0.87815,0.8783,0.8779,0.8783,1738800000.0
2009-09-09 00:30:00,0.8783,0.87855,0.878,0.87805,3902799997.0
2009-09-09 01:00:00,0.87805,0.87835,0.878,0.87815,4690299997.0
2009-09-09 01:30:00,0.87815,0.8783,0.8779,0.87795,2223100002.0
2009-09-09 02:00:00,0.8779,0.87825,0.8778,0.8781,5762900002.0
2009-09-09 02:30:00,0.8781,0.8781,0.8775,0.8778,4699460004.0
2009-09-09 03:00:00,0.8778,0.87805,0.87715,0.8779,7144199997.0
2009-09-09 03:30:00,0.8779,0.87805,0.87725,0.87735,6299700000.0
2009-09-09 04:00:00,0.87735,0.87765,0.877,0.8771,6530200000.0
2009-09-09 04:30:00,0.8771,0.87735,0.87695,0.87705,5826800000.0
2009-09-09 05:00:00,0.87705,0.87735,0.87675,0.87685,3796300001.0
2009-09-09 05:30:00,0.8769,0.8773,0.8767,0.87715,9120200004.0
2009-09-09 06:00:00,0.87715,0.8775,0.87685,0.87695,7114299993.0
2009-09-09 06:30:00,0.87695,0.8772,0.87675,0.8769,6672700012.0
2009-09-09 07:00:00,0.8769,0.877,0.8766,0.87685,6470600000.0
2009-09-09 07:30:00,0.87685,0.87705,0.8763,0.8764,6573900000.0
2009-09-09 08:00:00,0.8764,0.8768,0.8758,0.8767,15635899999.0
2009-09-09 08:30:00,0.87675,0.8784,0.87655,0.8775,19538499985.0
2009-09-09 09:00:00,0.87745,0.87825,0.8768,0.8781,15989399998.0
2009-09-09 09:30:00,0.87815,0.8789,0.87775,0.8787,18136899994.0
2009-09-09 10:00:00,0.8787,0.8799,0.87845,0.8795,20992899999.0
2009-09-09 10:30:00,0.8795,0.87975,0.8786,0.87975,13625399998.0
2009-09-09 11:00:00,0.8797,0.8798,0.87825,0.87835,17024399987.0
2009-09-09 11:30:00,0.87835,0.87875,0.8782,0.8783,15034499999.0
2009-09-09 12:00:00,0.8783,0.87845,0.8775,0.878,11472100007.0
2009-09-09 12:30:00,0.878,0.87845,0.87785,0.8782,10816099998.0
2009-09-09 13:00:00,0.87825,0.87915,0.8782,0.8784,17293900001.0
2009-09-09 13:30:00,0.8784,0.8797,0.8784,0.8797,15211000004.0
2009-09-09 14:00:00,0.87975,0.87975,0.8791,0.8794,21099599979.0
2009-09-09 14:30:00,0.87945,0.88075,0.8792,0.8807,22112299995.0
2009-09-09 15:00:00,0.8807,0.88095,0.8805,0.88055,22048999991.0
2009-09-09 15:30:00,0.88055,0.8808,0.8798,0.88075,20423700004.0
2009-09-09 16:00:00,0.88075,0.88095,0.88005,0.88035,26571499957.0
2009-09-09 16:30:00,0.88035,0.8808,0.87915,0.88005,24982499995.0
2009-09-09 17:00:00,0.8801,0.8802,0.87925,0.87955,18112600011.0
2009-09-09 17:30:00,0.87955,0.8802,0.87955,0.88015,17258299980.0
2009-09-09 18:00:00,0.88015,0.88015,0.87955,0.87975,7248300002.0
2009-09-09 18:30:00,0.87975,0.87995,0.8795,0.87975,5656000001.0
2009-09-09 19:00:00,0.87975,0.8799,0.87925,0.8793,8929799997.0
2009-09-09 19:30:00,0.8793,0.87945,0.87905,0.8792,7525100001.0
2009-09-09 20:00:00,0.87925,0.8795,0.8788,0.87935,12398700002.0
2009-09-09 20:30:00,0.87935,0.8797,0.87895,0.87965,9247299993.0
2009-09-09 21:00:00,0.87965,0.88005,0.8795,0.87975,14821199999.0
2009-09-09 21:30:00,0.87975,0.8803,0.87965,0.88025,6403400001.0
2009-09-09 22:00:00,0.88025,0.8806,0.87995,0.88055,3247200002.0
2009-09-09 22:30:00,0.8805,0.8805,0.87965,0.87965,2111800000.0
2009-09-09 23:00:00,0.87965,0.88065,0.8795,0.8803,1295700000.0
2009-09-09 23:30:00,0.8803,0.8805,0.87988,0.8801,1470500000.0
2009-09-10 00:00:00,0.8801,0.8802,0.87967,0.88,2161700006.0
2009-09-10 00:30:00,0.88,0.88025,0.87975,0.88005,1504600000.0
2009-09-10 01:00:00,0.88005,0.8803,0.87975,0.8798,1323100000.0
2009-09-10 01:30:00,0.8798,0.8799,0.8796,0.87975,2270200000.0
2009-09-10 02:00:00,0.87975,0.8801,0.87955,0.88,6733099997.0
2009-09-10 02:30:00,0.88,0.8802,0.87965,0.87975,5819499996.0
2009-09-10 03:00:00,0.87975,0.87995,0.8795,0.87955,6280600000.0
2009-09-10 03:30:00,0.87955,0.88025,0.87955,0.88005,12551400009.0
2009-09-10 04:00:00,0.88005,0.88025,0.87995,0.8801,10906800014.0
2009-09-10 04:30:00,0.8801,0.8805,0.8801,0.8803,3986799997.0
2009-09-10 05:00:00,0.8803,0.88055,0.88005,0.88045,5094500003.0
2009-09-10 05:30:00,0.88045,0.8806,0.88015,0.8804,5566599995.0
2009-09-10 06:00:00,0.8804,0.8804,0.88,0.8802,7072300004.0
2009-09-10 06:30:00,0.88025,0.8806,0.88015,0.8805,3636600000.0
2009-09-10 07:00:00,0.8805,0.88055,0.88025,0.88045,3884100000.0
2009-09-10 07:30:00,0.88045,0.881,0.8802,0.8808,6643200005.0
2009-09-10 08:00:00,0.8808,0.8812,0.8803,0.8811,8563499991.0
2009-09-10 08:30:00,0.8811,0.8812,0.88015,0.8802,10196300005.0
2009-09-10 09:00:00,0.88025,0.8824,0.88005,0.88235,16514799998.0
2009-09-10 09:30:00,0.88235,0.8827,0.88175,0.8822,16447100006.0
2009-09-10 10:00:00,0.8822,0.88245,0.8812,0.8812,13056900020.0
2009-09-10 10:30:00,0.8812,0.8815,0.8807,0.88105,13895499999.0
2009-09-10 11:00:00,0.88105,0.88125,0.87955,0.8798,16673899982.0
2009-09-10 11:30:00,0.8798,0.88168,0.8795,0.88159,22393600017.0
2009-09-10 12:00:00,0.88165,0.8817,0.8809,0.88125,17937399999.0
2009-09-10 12:30:00,0.8813,0.88135,0.87935,0.87945,11312799991.0
2009-09-10 13:00:00,0.87945,0.87945,0.8759,0.8778,18560649992.0
2009-09-10 13:30:00,0.8778,0.87825,0.8751,0.87585,17886700012.0
2009-09-10 14:00:00,0.87585,0.87645,0.87515,0.8757,17444899999.0
2009-09-10 14:30:00,0.8757,0.8769,0.8753,0.87595,21346199999.0
2009-09-10 15:00:00,0.876,0.8763,0.8734,0.8742,24025300032.0
2009-09-10 15:30:00,0.8742,0.87495,0.8738,0.87415,25250700021.0
2009-09-10 16:00:00,0.87415,0.8742,0.873,0.87345,17996599996.0
2009-09-10 16:30:00,0.87345,0.8745,0.8733,0.87335,19545500015.0
2009-09-10 17:00:00,0.87335,0.87475,0.87335,0.8741,14109400005.0
2009-09-10 17:30:00,0.8741,0.8749,0.87405,0.8749,11106899998.0
2009-09-10 18:00:00,0.8749,0.87525,0.8746,0.8747,9293499999.0
2009-09-10 18:30:00,0.8747,0.87615,0.8746,0.8761,9381099996.0
2009-09-10 19:00:00,0.8761,0.8766,0.8758,0.8758,12201699997.0
2009-09-10 19:30:00,0.8758,0.87615,0.87535,0.87555,10740799995.0
2009-09-10 20:00:00,0.87555,0.87585,0.8751,0.87515,10939999993.0
2009-09-10 20:30:00,0.87515,0.87525,0.87495,0.87505,6110399999.0
2009-09-10 21:00:00,0.87505,0.87515,0.87475,0.8749,7534499996.0
2009-09-10 21:30:00,0.8749,0.8753,0.8748,0.87515,6324700010.0
2009-09-10 22:00:00,0.87515,0.87525,0.87505,0.8751,3025499997.0
2009-09-10 22:30:00,0.8751,0.87575,0.8751,0.87555,5248599997.0
2009-09-10 23:00:00,0.8756,0.8757,0.87477,0.87515,957200000.0
2009-09-10 23:30:00,0.87515,0.87545,0.87495,0.87525,2315880000.0
2009-09-11 00:00:00,0.87515,0.8756,0.875,0.87535,3436120000.0
2009-09-11 00:30:00,0.87535,0.8758,0.875,0.8756,3230999999.0
2009-09-11 01:00:00,0.8756,0.8756,0.87525,0.87545,1396000000.0
2009-09-11 01:30:00,0.87545,0.87575,0.87525,0.8754,1730300000.0
2009-09-11 02:00:00,0.8754,0.8757,0.87525,0.87555,3352900000.0
2009-09-11 02:30:00,0.87555,0.8756,0.8752,0.87535,5105400000.0
2009-09-11 03:00:00,0.87535,0.8755,0.8752,0.8753,4240100001.0
2009-09-11 03:30:00,0.8753,0.8754,0.87504,0.8753,3700100000.0
2009-09-11 04:00:00,0.8753,0.8753,0.87405,0.8744,9763999999.0
2009-09-11 04:30:00,0.8744,0.8748,0.8741,0.8744,8224600001.0
2009-09-11 05:00:00,0.87445,0.87475,0.8743,0.87455,3541000001.0
2009-09-11 05:30:00,0.87455,0.87455,0.8742,0.8744,4636400001.0
2009-09-11 06:00:00,0.8744,0.87465,0.87435,0.87455,3991300000.0
2009-09-11 06:30:00,0.87455,0.8749,0.87425,0.87445,7014300000.0
2009-09-11 07:00:00,0.8745,0.87475,0.8734,0.8738,7329099998.0
2009-09-11 07:30:00,0.8738,0.87435,0.8735,0.87365,9861900001.0
2009-09-11 08:00:00,0.87365,0.8742,0.8732,0.87415,10635900003.0
2009-09-11 08:30:00,0.87415,0.8744,0.8736,0.8742,16738899984.0
2009-09-11 09:00:00,0.8742,0.87465,0.87375,0.87435,20608900001.0
2009-09-11 09:30:00,0.87435,0.8749,0.8742,0.8749,19403699996.0
2009-09-11 10:00:00,0.875,0.87575,0.87375,0.87405,17855299998.0
2009-09-11 10:30:00,0.8741,0.8751,0.87295,0.87305,19960600023.0
2009-09-11 11:00:00,0.87305,0.87335,0.87225,0.87285,20361000007.0
2009-09-11 11:30:00,0.8728,0.8738,0.8727,0.8732,13805299998.0
2009-09-11 12:00:00,0.87315,0.875,0.87295,0.87485,21114499977.0
2009-09-11 12:30:00,0.87485,0.87505,0.87465,0.8748,18718800025.0
2009-09-11 13:00:00,0.87475,0.87505,0.8742,0.8742,10158400004.0
2009-09-11 13:30:00,0.8742,0.87435,0.87385,0.8742,10837400001.0
2009-09-11 14:00:00,0.8742,0.8744,0.8738,0.8738,19172700035.0
2009-09-11 14:30:00,0.8738,0.8742,0.87355,0.87385,11877699996.0
2009-09-11 15:00:00,0.87385,0.87455,0.8737,0.87435,18018600005.0
2009-09-11 15:30:00,0.87435,0.87505,0.8742,0.87455,23750900002.0
2009-09-11 16:00:00,0.87455,0.8747,0.87315,0.87425,26001599990.0
2009-09-11 16:30:00,0.8743,0.8749,0.8741,0.87475,20279499992.0
2009-09-11 17:00:00,0.87475,0.87485,0.8738,0.8743,23106999999.0
2009-09-11 17:30:00,0.8743,0.8745,0.87355,0.87365,18291400014.0
2009-09-11 18:00:00,0.87365,0.87425,0.87345,0.8735,12268600009.0
2009-09-11 18:30:00,0.8735,0.87435,0.87285,0.87425,10493199998.0
2009-09-11 19:00:00,0.8742,0.87435,0.8736,0.87385,4378500000.0
2009-09-11 19:30:00,0.87385,0.874,0.8734,0.8736,9506400006.0
2009-09-11 20:00:00,0.8736,0.87465,0.8736,0.87455,7164699996.0
2009-09-11 20:30:00,0.87455,0.87475,0.87445,0.87455,7012899997.0
2009-09-11 21:00:00,0.87455,0.87485,0.8741,0.87445,6378400003.0
2009-09-11 21:30:00,0.87445,0.8747,0.87425,0.87465,5628900000.0
2009-09-11 22:00:00,0.87465,0.87475,0.87405,0.8741,3133400000.0
2009-09-11 22:30:00,0.87415,0.8748,0.8739,0.87455,2632900000.0
2009-09-13 23:00:00,0.87525,0.87525,0.8744,0.87505,1442000000.0
2009-09-13 23:30:00,0.8749,0.87528,0.8745,0.87495,1228200000.0
2009-09-14 00:00:00,0.8749,0.8752,0.874,0.8748,1713800000.0
2009-09-14 00:30:00,0.8748,0.8748,0.8743,0.87475,1616100000.0
2009-09-14 01:00:00,0.8747,0.87515,0.8747,0.8749,4516300003.0
2009-09-14 01:30:00,0.8749,0.87525,0.8748,0.8752,5928600001.0
2009-09-14 02:00:00,0.8751,0.8754,0.8746,0.875,9946799990.0
2009-09-14 02:30:00,0.875,0.875,0.87445,0.87465,5325600000.0
2009-09-14 03:00:00,0.8747,0.87525,0.8746,0.87495,8544999999.0
2009-09-14 03:30:00,0.87495,0.8753,0.87475,0.8751,5640400000.0
2009-09-14 04:00:00,0.8751,0.87535,0.87495,0.87525,4003800000.0
2009-09-14 04:30:00,0.87525,0.87545,0.87495,0.875,3529800001.0
2009-09-14 05:00:00,0.875,0.8755,0.875,0.8754,4357400000.0
2009-09-14 05:30:00,0.8754,0.87555,0.8752,0.8753,4842900000.0
2009-09-14 06:00:00,0.8753,0.87535,0.87495,0.87525,5373200001.0
2009-09-14 06:30:00,0.87525,0.87555,0.87515,0.8752,8189300005.0
2009-09-14 07:00:00,0.8752,0.87585,0.8751,0.8757,5940800000.0
2009-09-14 07:30:00,0.8757,0.8764,0.87565,0.87615,9500900002.0
2009-09-14 08:00:00,0.8761,0.8764,0.8757,0.87625,12312800003.0
2009-09-14 08:30:00,0.8762,0.87735,0.87615,0.877,21019999988.0
2009-09-14 09:00:00,0.877,0.8784,0.87695,0.8776,19060800008.0
2009-09-14 09:30:00,0.8776,0.87962,0.8776,0.87962,21877799998.0
2009-09-14 10:00:00,0.87965,0.87965,0.87685,0.8775,20530100001.0
2009-09-14 10:30:00,0.8775,0.8794,0.8775,0.87915,21832800002.0
2009-09-14 11:00:00,0.8791,0.87955,0.87875,0.879,20080999995.0
2009-09-14 11:30:00,0.879,0.8794,0.8785,0.8789,15956099987.0
2009-09-14 12:00:00,0.8789,0.8798,0.8788,0.87925,13388299989.0
2009-09-14 12:30:00,0.87925,0.87985,0.8791,0.8798,13352599993.0
2009-09-14 13:00:00,0.87975,0.8802,0.8787,0.88005,14258099996.0
2009-09-14 13:30:00,0.88005,0.88005,0.8793,0.8797,14586200002.0
2009-09-14 14:00:00,0.87965,0.87975,0.8789,0.87915,12998800001.0
2009-09-14 14:30:00,0.87915,0.88085,0.87915,0.88085,15301700009.0
2009-09-14 15:00:00,0.88085,0.88085,0.8801,0.88045,13253000006.0
2009-09-14 15:30:00,0.88045,0.88125,0.8802,0.88115,19609299992.0
2009-09-14 16:00:00,0.8811,0.88145,0.88035,0.88035,21178300035.0
2009-09-14 16:30:00,0.88035,0.88105,0.88025,0.8805,20742199988.0
2009-09-14 17:00:00,0.8805,0.8811,0.8802,0.88065,18283100000.0
2009-09-14 17:30:00,0.88065,0.8816,0.88045,0.8809,15093800016.0
2009-09-14 18:00:00,0.8809,0.8815,0.88075,0.8815,7572200002.0
2009-09-14 18:30:00,0.8815,0.8819,0.88125,0.8818,6018699999.0
2009-09-14 19:00:00,0.8818,0.882,0.88165,0.88185,4028400001.0
2009-09-14 19:30:00,0.88185,0.88195,0.88155,0.8817,8727300001.0
2009-09-14 20:00:00,0.8818,0.8818,0.88135,0.8815,8739700004.0
2009-09-14 20:30:00,0.8815,0.8818,0.8814,0.8817,10894500012.0
2009-09-14 21:00:00,0.88165,0.8824,0.8815,0.8819,9966099999.0
2009-09-14 21:30:00,0.8819,0.8825,0.8818,0.8823,8291000001.0
2009-09-14 22:00:00,0.8824,0.88275,0.8823,0.88255,2505000000.0
2009-09-14 22:30:00,0.88255,0.88285,0.8814,0.88145,2217400001.0
2009-09-14 23:00:00,0.88145,0.88265,0.88145,0.8825,1434540000.0
2009-09-14 23:30:00,0.8824,0.8826,0.88205,0.8822,1969800000.0
2009-09-15 00:00:00,0.88225,0.88235,0.882,0.88215,1656300000.0
2009-09-15 00:30:00,0.8822,0.8824,0.88215,0.8823,2135300000.0
2009-09-15 01:00:00,0.8823,0.8824,0.88085,0.88105,4579900000.0
2009-09-15 01:30:00,0.88105,0.8815,0.88085,0.8814,4028100000.0
2009-09-15 02:00:00,0.88145,0.88165,0.88055,0.88055,3692600001.0
2009-09-15 02:30:00,0.88055,0.88065,0.88025,0.8804,6700200005.0
2009-09-15 03:00:00,0.8804,0.8805,0.87985,0.8802,6706799986.0
2009-09-15 03:30:00,0.8802,0.88035,0.87925,0.87975,4730099999.0
2009-09-15 04:00:00,0.87975,0.87985,0.8796,0.8797,6927500012.0
2009-09-15 04:30:00,0.8797,0.87985,0.87955,0.87975,7600600003.0
2009-09-15 05:00:00,0.8797,0.8798,0.8796,0.8796,5187500000.0
2009-09-15 05:30:00,0.8796,0.87975,0.8796,0.8797,2787500000.0
2009-09-15 06:00:00,0.87975,0.87975,0.87955,0.87965,2471100000.0
2009-09-15 06:30:00,0.87965,0.87965,0.87955,0.8796,2314700000.0
2009-09-15 07:00:00,0.8796,0.8796,0.87925,0.8793,3854600002.0
2009-09-15 07:30:00,0.8793,0.87935,0.87855,0.879,9544299975.0
2009-09-15 08:00:00,0.879,0.8792,0.87845,0.879,14979200000.0
2009-09-15 08:30:00,0.879,0.8795,0.8785,0.87935,24428699981.0
2009-09-15 09:00:00,0.8794,0.8799,0.87849,0.8788,20882799988.0
2009-09-15 09:30:00,0.8788,0.87975,0.8786,0.87945,19080099981.0
2009-09-15 10:00:00,0.87945,0.8795,0.8782,0.8782,22115600021.0
2009-09-15 10:30:00,0.8782,0.8791,0.8768,0.8787,17917199999.0
2009-09-15 11:00:00,0.87865,0.88295,0.87805,0.88285,19443400011.0
2009-09-15 11:30:00,0.88285,0.88435,0.88275,0.8842,21747299995.0
2009-09-15 12:00:00,0.8842,0.8871,0.8838,0.88655,24537199992.0
2009-09-15 12:30:00,0.88655,0.88665,0.886,0.88605,16106599975.0
2009-09-15 13:00:00,0.88605,0.88665,0.88585,0.88615,16442000019.0
2009-09-15 13:30:00,0.88615,0.8877,0.88615,0.8865,18072060013.0
2009-09-15 14:00:00,0.8865,0.88775,0.8864,0.88705,18201899991.0
2009-09-15 14:30:00,0.88705,0.88805,0.8856,0.8856,19109829995.0
2009-09-15 15:00:00,0.8856,0.8863,0.88515,0.8863,16469299989.0
2009-09-15 15:30:00,0.88625,0.8871,0.8861,0.88705,21522599992.0
2009-09-15 16:00:00,0.88705,0.88785,0.8866,0.8873,21981599984.0
2009-09-15 16:30:00,0.8873,0.8884,0.88715,0.8883,26021999998.0
2009-09-15 17:00:00,0.8884,0.8894,0.8883,0.88885,22523899986.0
2009-09-15 17:30:00,0.88885,0.8894,0.8887,0.88935,16962799994.0
2009-09-15 18:00:00,0.88935,0.88935,0.8888,0.88925,13642600021.0
2009-09-15 18:30:00,0.88925,0.8894,0.88835,0.88865,13107899992.0
2009-09-15 19:00:00,0.88865,0.8891,0.88835,0.8887,15098500000.0
2009-09-15 19:30:00,0.8887,0.8897,0.88845,0.8893,14419499984.0
2009-09-15 20:00:00,0.88925,0.8896,0.889,0.88925,12982599998.0
2009-09-15 20:30:00,0.88925,0.88945,0.8887,0.8888,8147400002.0
2009-09-15 21:00:00,0.8888,0.8892,0.8888,0.88915,6987999996.0
2009-09-15 21:30:00,0.88915,0.88935,0.88895,0.88925,4813499999.0
2009-09-15 22:00:00,0.88925,0.88925,0.88875,0.88925,3066800002.0
2009-09-15 22:30:00,0.88915,0.88925,0.88865,0.88875,4777000006.0
2009-09-15 23:00:00,0.8888,0.8892,0.88875,0.889,1837800000.0
2009-09-15 23:30:00,0.889,0.8893,0.8889,0.88925,3433100000.0
2009-09-16 00:00:00,0.8892,0.8895,0.8891,0.88935,7245100005.0
2009-09-16 00:30:00,0.88935,0.8895,0.889,0.8893,1629399996.0
2009-09-16 01:00:00,0.8893,0.8895,0.88925,0.88935,3059900000.0
2009-09-16 01:30:00,0.88935,0.8896,0.88935,0.88955,1759600000.0
2009-09-16 02:00:00,0.88955,0.8896,0.88885,0.8889,4084500000.0
2009-09-16 02:30:00,0.8889,0.8897,0.8889,0.88945,5239299997.0
2009-09-16 03:00:00,0.8895,0.8897,0.889,0.8891,5801900001.0
2009-09-16 03:30:00,0.8891,0.88955,0.88878,0.88945,2031900000.0
2009-09-16 04:00:00,0.88945,0.8898,0.8894,0.88975,3330799998.0
2009-09-16 04:30:00,0.8898,0.89055,0.88965,0.8903,3733000000.0
2009-09-16 05:00:00,0.8903,0.8916,0.8903,0.89115,4221199998.0
2009-09-16 05:30:00,0.89115,0.89125,0.891,0.89115,3660100000.0
2009-09-16 06:00:00,0.89115,0.8913,0.89095,0.89095,2295300000.0
2009-09-16 06:30:00,0.89095,0.8913,0.8909,0.8912,4090200000.0
2009-09-16 07:00:00,0.8912,0.89175,0.8912,0.8916,6094299999.0
2009-09-16 07:30:00,0.8916,0.893,0.8916,0.89265,6867500000.0
2009-09-16 08:00:00,0.8925,0.8926,0.89105,0.8911,14984500000.0
2009-09-16 08:30:00,0.89115,0.89235,0.8911,0.89205,13388300003.0
2009-09-16 09:00:00,0.89205,0.8921,0.89075,0.8913,24590200000.0
2009-09-16 09:30:00,0.8913,0.8927,0.89115,0.89215,24106400019.0
2009-09-16 10:00:00,0.89215,0.8925,0.89135,0.89205,20279900000.0
2009-09-16 10:30:00,0.892,0.8921,0.89035,0.8915,16808900010.0
2009-09-16 11:00:00,0.8915,0.89165,0.88975,0.8898,20359100026.0
2009-09-16 11:30:00,0.8898,0.89025,0.88945,0.88985,18185200015.0
2009-09-16 12:00:00,0.88985,0.89,0.88935,0.8897,13927700008.0
2009-09-16 12:30:00,0.8897,0.8899,0.8886,0.88865,19537799992.0
2009-09-16 13:00:00,0.88865,0.88915,0.88825,0.8886,22710300050.0
2009-09-16 13:30:00,0.8886,0.88895,0.88825,0.8888,15785900025.0
2009-09-16 14:00:00,0.88885,0.89055,0.88855,0.89015,20637399985.0
2009-09-16 14:30:00,0.8901,0.89085,0.8896,0.8907,21566899970.0
2009-09-16 15:00:00,0.89065,0.89215,0.89065,0.8918,21431399996.0
2009-09-16 15:30:00,0.8918,0.8922,0.89035,0.89135,25158399989.0
2009-09-16 16:00:00,0.89135,0.8918,0.88935,0.88965,15443099994.0
2009-09-16 16:30:00,0.88965,0.89025,0.8888,0.88985,15382499985.0
2009-09-16 17:00:00,0.8898,0.891,0.88965,0.88995,14889200002.0
2009-09-16 17:30:00,0.88995,0.89095,0.88985,0.8907,11266000004.0
2009-09-16 18:00:00,0.8907,0.89115,0.89055,0.8908,14706599998.0
2009-09-16 18:30:00,0.8908,0.8923,0.89065,0.89205,12226100001.0
2009-09-16 19:00:00,0.89205,0.89325,0.8918,0.89295,9392400001.0
2009-09-16 19:30:00,0.89295,0.89295,0.8924,0.89275,6674499997.0
2009-09-16 20:00:00,0.89275,0.89325,0.89245,0.8926,7473000005.0
2009-09-16 20:30:00,0.8926,0.89285,0.8922,0.89265,10246000004.0
2009-09-16 21:00:00,0.89265,0.89275,0.89225,0.89235,6141200004.0
2009-09-16 21:30:00,0.89235,0.8926,0.892,0.89255,6054300001.0
2009-09-16 22:00:00,0.89255,0.89265,0.8922,0.8926,5066200001.0
2009-09-16 22:30:00,0.8926,0.89275,0.8921,0.89225,3843199999.0
2009-09-16 23:00:00,0.89225,0.8925,0.8921,0.89245,510530000.0
2009-09-16 23:30:00,0.89245,0.89245,0.89193,0.89235,789300000.0
2009-09-17 00:00:00,0.89235,0.89285,0.89209,0.89265,2025580000.0
2009-09-17 00:30:00,0.8927,0.89275,0.8921,0.8922,2142600000.0
2009-09-17 01:00:00,0.89225,0.89255,0.8922,0.8925,1919600000.0
2009-09-17 01:30:00,0.8925,0.8927,0.8923,0.89255,1806999999.0
2009-09-17 02:00:00,0.8925,0.8927,0.8922,0.89255,5393900000.0
2009-09-17 02:30:00,0.89255,0.8927,0.89235,0.89265,3508000000.0
2009-09-17 03:00:00,0.89265,0.89285,0.89255,0.8926,3551700002.0
2009-09-17 03:30:00,0.8926,0.8932,0.8926,0.8932,4026200001.0
2009-09-17 04:00:00,0.8932,0.89335,0.89295,0.89305,3465600000.0
2009-09-17 04:30:00,0.89305,0.89335,0.89265,0.89305,5538799999.0
2009-09-17 05:00:00,0.89305,0.8931,0.89265,0.893,6274400001.0
2009-09-17 05:30:00,0.893,0.89315,0.8927,0.8929,4742300001.0
2009-09-17 06:00:00,0.8929,0.89315,0.89275,0.893,4328800001.0
2009-09-17 06:30:00,0.893,0.89305,0.89235,0.89265,4553700001.0
2009-09-17 07:00:00,0.89265,0.89295,0.89255,0.89295,4894300000.0
2009-09-17 07:30:00,0.89295,0.89295,0.89205,0.89275,7464700001.0
2009-09-17 08:00:00,0.89265,0.89275,0.8917,0.8921,9764800006.0
2009-09-17 08:30:00,0.8921,0.8922,0.8912,0.8918,11893500003.0
2009-09-17 09:00:00,0.8918,0.8922,0.89115,0.8917,10394000000.0
2009-09-17 09:30:00,0.89165,0.89185,0.89065,0.89065,11153199998.0
2009-09-17 10:00:00,0.89065,0.89155,0.88995,0.89145,11374400001.0
2009-09-17 10:30:00,0.89145,0.8927,0.8914,0.8918,15845900013.0
2009-09-17 11:00:00,0.8918,0.89205,0.89075,0.8916,9272500001.0
2009-09-17 11:30:00,0.8916,0.8916,0.89075,0.89125,10791899998.0
2009-09-17 12:00:00,0.89125,0.89125,0.8901,0.8902,12723100006.0
2009-09-17 12:30:00,0.8902,0.8906,0.8901,0.8904,7224200004.0
2009-09-17 13:00:00,0.8904,0.89045,0.88965,0.88995,12996499996.0
2009-09-17 13:30:00,0.88985,0.8911,0.88985,0.8905,13372000002.0
2009-09-17 14:00:00,0.8905,0.89105,0.8901,0.8907,13253900002.0
2009-09-17 14:30:00,0.89075,0.8913,0.89045,0.89075,16074100010.0
2009-09-17 15:00:00,0.89075,0.8919,0.8901,0.89155,14850099997.0
2009-09-17 15:30:00,0.89155,0.8921,0.8913,0.8917,16441200011.0
2009-09-17 16:00:00,0.8917,0.89295,0.89155,0.8926,18602300002.0
2009-09-17 16:30:00,0.8926,0.89275,0.89095,0.89145,16718799980.0
2009-09-17 17:00:00,0.89145,0.89215,0.8914,0.8918,13533799993.0
2009-09-17 17:30:00,0.89185,0.8919,0.89085,0.8918,14469599996.0
2009-09-17 18:00:00,0.8918,0.8926,0.89175,0.8921,12650900000.0
2009-09-17 18:30:00,0.8921,0.89405,0.89205,0.894,14487499987.0
2009-09-17 19:00:00,0.894,0.8949,0.8939,0.89425,11856000003.0
2009-09-17 19:30:00,0.89425,0.8945,0.8941,0.8941,7567299993.0
2009-09-17 20:00:00,0.8941,0.89675,0.8941,0.89615,8280100001.0
2009-09-17 20:30:00,0.8962,0.89685,0.8958,0.89665,7778799998.0
2009-09-17 21:00:00,0.89665,0.89685,0.8963,0.8967,5305000005.0
2009-09-17 21:30:00,0.8967,0.89685,0.8962,0.89655,4713100000.0
2009-09-17 22:00:00,0.89655,0.8967,0.8963,0.89635,1990100000.0
2009-09-17 22:30:00,0.89635,0.89665,0.89575,0.89575,3443300001.0
2009-09-17 23:00:00,0.8959,0.8964,0.8958,0.8963,1826170000.0
2009-09-17 23:30:00,0.8963,0.8964,0.8962,0.89625,4091910000.0
2009-09-18 00:00:00,0.89625,0.89635,0.89588,0.896,1005800000.0
2009-09-18 00:30:00,0.896,0.89615,0.8958,0.89595,1342400000.0
2009-09-18 01:00:00,0.89595,0.8962,0.8955,0.89575,3560800002.0
2009-09-18 01:30:00,0.89575,0.8964,0.8956,0.8964,4867099997.0
2009-09-18 02:00:00,0.8964,0.89685,0.89625,0.89645,5334799998.0
2009-09-18 02:30:00,0.89645,0.8965,0.89605,0.89625,5240600001.0
2009-09-18 03:00:00,0.89625,0.89735,0.89615,0.89725,7999200000.0
2009-09-18 03:30:00,0.8972,0.89805,0.8972,0.8978,6476400002.0
2009-09-18 04:00:00,0.8978,0.8984,0.8978,0.89795,6723899998.0
2009-09-18 04:30:00,0.89795,0.89825,0.8977,0.89775,5159400001.0
2009-09-18 05:00:00,0.89775,0.89775,0.89715,0.89755,7792100004.0
2009-09-18 05:30:00,0.8976,0.89815,0.89755,0.8981,7717400011.0
2009-09-18 06:00:00,0.89815,0.89825,0.89785,0.89795,5978699996.0
2009-09-18 06:30:00,0.89795,0.8983,0.89775,0.89795,7417999992.0
2009-09-18 07:00:00,0.89795,0.8985,0.89785,0.89845,4532599998.0
2009-09-18 07:30:00,0.89845,0.89955,0.89845,0.899,8603999999.0
2009-09-18 08:00:00,0.899,0.8995,0.8987,0.89885,8388800004.0
2009-09-18 08:30:00,0.89885,0.89975,0.89865,0.89915,13864500000.0
2009-09-18 09:00:00,0.89915,0.9011,0.89895,0.9008,14943300004.0
2009-09-18 09:30:00,0.90075,0.90075,0.89935,0.89945,22140800001.0
2009-09-18 10:00:00,0.89945,0.8996,0.89845,0.8985,16538299999.0
2009-09-18 10:30:00,0.89855,0.89925,0.8978,0.8981,18497999995.0
2009-09-18 11:00:00,0.8981,0.89905,0.8978,0.89865,13033499999.0
2009-09-18 11:30:00,0.89865,0.89955,0.89805,0.89915,15303299999.0
2009-09-18 12:00:00,0.89915,0.89975,0.89885,0.89885,10545100002.0
2009-09-18 12:30:00,0.89885,0.89915,0.89845,0.89875,10270100004.0
2009-09-18 13:00:00,0.8987,0.89905,0.8985,0.89885,11202300000.0
2009-09-18 13:30:00,0.89885,0.8999,0.8986,0.89985,10103200002.0
2009-09-18 14:00:00,0.89985,0.901,0.89975,0.90065,13679800017.0
2009-09-18 14:30:00,0.90065,0.9009,0.8998,0.9004,14456200013.0
2009-09-18 15:00:00,0.9004,0.90045,0.8995,0.8998,18367700007.0
2009-09-18 15:30:00,0.8998,0.9013,0.89955,0.9012,19629100011.0
2009-09-18 16:00:00,0.9012,0.90325,0.9011,0.90315,23097600005.0
2009-09-18 16:30:00,0.9031,0.9039,0.9027,0.9035,18464999992.0
2009-09-18 17:00:00,0.9035,0.9047,0.9033,0.9045,14535399994.0
2009-09-18 17:30:00,0.9045,0.9049,0.90395,0.90395,15105199998.0
2009-09-18 18:00:00,0.90395,0.9054,0.9039,0.9047,12319599996.0
2009-09-18 18:30:00,0.9047,0.9057,0.90455,0.905,12210699991.0
2009-09-18 19:00:00,0.905,0.905,0.9044,0.90465,6251899997.0
2009-09-18 19:30:00,0.90465,0.9053,0.9044,0.9049,5965600001.0
2009-09-18 20:00:00,0.9049,0.90515,0.90475,0.90505,7229200007.0
2009-09-18 20:30:00,0.9051,0.9051,0.90435,0.9046,5162200001.0
2009-09-18 21:00:00,0.9046,0.90485,0.90455,0.90465,4851500005.0
2009-09-18 21:30:00,0.9047,0.90545,0.90465,0.9053,6852500005.0
2009-09-18 22:00:00,0.9053,0.9056,0.9048,0.90515,4820299998.0
2009-09-18 22:30:00,0.90505,0.9051,0.90365,0.9039,3925000000.0
2009-09-20 23:00:00,0.90643,0.90643,0.9049,0.9054,651500000.0
2009-09-20 23:30:00,0.9054,0.906,0.90535,0.90585,710900000.0
2009-09-21 00:00:00,0.906,0.9063,0.90545,0.90575,2178500000.0
2009-09-21 00:30:00,0.90575,0.90575,0.90485,0.90495,1787400000.0
2009-09-21 01:00:00,0.90495,0.90545,0.90447,0.90471,2394700000.0
2009-09-21 01:30:00,0.9048,0.90505,0.90425,0.9047,1751700000.0
2009-09-21 02:00:00,0.9047,0.9049,0.90433,0.90465,2624500000.0
2009-09-21 02:30:00,0.90465,0.90505,0.9045,0.9046,1393600000.0
2009-09-21 03:00:00,0.9046,0.9047,0.90435,0.9045,4529200000.0
2009-09-21 03:30:00,0.9045,0.9053,0.90435,0.9053,5232100000.0
2009-09-21 04:00:00,0.9054,0.9055,0.90465,0.90485,7089499996.0
2009-09-21 04:30:00,0.90485,0.90525,0.90455,0.90485,3358400000.0
2009-09-21 05:00:00,0.90457,0.9049,0.90449,0.9045,2550800000.0
2009-09-21 05:30:00,0.9045,0.905,0.9045,0.90495,6724100000.0
2009-09-21 06:00:00,0.905,0.90515,0.9046,0.9048,7028599999.0
2009-09-21 06:30:00,0.90485,0.9053,0.9046,0.90525,4539300000.0
2009-09-21 07:00:00,0.9053,0.9058,0.9047,0.90565,8258999999.0
2009-09-21 07:30:00,0.9057,0.90655,0.9054,0.90635,7914500000.0
2009-09-21 08:00:00,0.90635,0.9077,0.90555,0.90705,9412499999.0
2009-09-21 08:30:00,0.90705,0.90755,0.9064,0.90695,12742600000.0
2009-09-21 09:00:00,0.90695,0.90715,0.9057,0.9066,10775200002.0
2009-09-21 09:30:00,0.9066,0.9067,0.905,0.9055,9545299997.0
2009-09-21 10:00:00,0.9055,0.90695,0.9053,0.90615,10977300001.0
2009-09-21 10:30:00,0.90615,0.9069,0.90535,0.9068,11301199994.0
2009-09-21 11:00:00,0.90685,0.9069,0.9064,0.9068,8782799998.0
2009-09-21 11:30:00,0.9068,0.9071,0.90645,0.90645,8007699998.0
2009-09-21 12:00:00,0.90655,0.90655,0.90525,0.90555,10971500005.0
2009-09-21 12:30:00,0.90555,0.90605,0.905,0.9052,9832300001.0
2009-09-21 13:00:00,0.9052,0.9062,0.90515,0.90585,7206100000.0
2009-09-21 13:30:00,0.90585,0.9067,0.9058,0.90665,8135999998.0
2009-09-21 14:00:00,0.90665,0.9067,0.90505,0.90535,13989900002.0
2009-09-21 14:30:00,0.90535,0.9056,0.9042,0.9044,12295699999.0
2009-09-21 15:00:00,0.9044,0.9046,0.90405,0.9044,9270900002.0
2009-09-21 15:30:00,0.9044,0.9054,0.9041,0.90505,13793400002.0
2009-09-21 16:00:00,0.905,0.90555,0.90475,0.90525,11981099999.0
2009-09-21 16:30:00,0.90525,0.90615,0.90525,0.90565,12203199998.0
2009-09-21 17:00:00,0.90565,0.90605,0.9051,0.90595,16123399996.0
2009-09-21 17:30:00,0.90595,0.9063,0.9049,0.90535,12350700003.0
2009-09-21 18:00:00,0.90535,0.90555,0.90495,0.9051,5857700000.0
2009-09-21 18:30:00,0.9051,0.9057,0.9048,0.9057,4921500000.0
2009-09-21 19:00:00,0.9057,0.9063,0.90545,0.90595,7595400000.0
2009-09-21 19:30:00,0.90595,0.90635,0.90555,0.9061,6305700004.0
2009-09-21 20:00:00,0.9061,0.9064,0.9058,0.90625,5743700000.0
2009-09-21 20:30:00,0.90625,0.9066,0.90615,0.90625,8150500000.0
2009-09-21 21:00:00,0.90625,0.9064,0.90565,0.9058,6545800001.0
2009-09-21 21:30:00,0.9058,0.906,0.90535,0.9054,9375300014.0
2009-09-21 22:00:00,0.9054,0.9058,0.90525,0.9055,4058700004.0
2009-09-21 22:30:00,0.9055,0.9056,0.905,0.90515,2882900000.0
2009-09-21 23:00:00,0.9048,0.9053,0.9048,0.90515,1026300000.0
2009-09-21 23:30:00,0.90515,0.90575,0.905,0.90545,2354899996.0
2009-09-22 00:00:00,0.90545,0.90565,0.90515,0.9054,3282100000.0
2009-09-22 00:30:00,0.9054,0.90555,0.90495,0.9052,6266600000.0
2009-09-22 01:00:00,0.9052,0.90545,0.90508,0.9054,2039200000.0
2009-09-22 01:30:00,0.9054,0.90565,0.90515,0.9053,3298500000.0
2009-09-22 02:00:00,0.9053,0.90555,0.9049,0.90535,5675500000.0
2009-09-22 02:30:00,0.90535,0.90565,0.9049,0.90555,5787800000.0
2009-09-22 03:00:00,0.90555,0.9059,0.90545,0.90585,5432800000.0
2009-09-22 03:30:00,0.90585,0.9061,0.9055,0.9055,9409999990.0
2009-09-22 04:00:00,0.9056,0.9057,0.90515,0.9052,5148899998.0
2009-09-22 04:30:00,0.9052,0.9058,0.9052,0.9058,6024700000.0
2009-09-22 05:00:00,0.9058,0.90605,0.90545,0.906,3416800000.0
2009-09-22 05:30:00,0.90595,0.9062,0.9058,0.9059,4926500003.0
2009-09-22 06:00:00,0.9059,0.9063,0.9057,0.9059,5351599998.0
2009-09-22 06:30:00,0.9059,0.9063,0.90585,0.90605,4565500000.0
2009-09-22 07:00:00,0.90605,0.9066,0.906,0.90645,4186799999.0
2009-09-22 07:30:00,0.90645,0.9066,0.90576,0.90635,6934000000.0
2009-09-22 08:00:00,0.9064,0.90665,0.9042,0.905,9906499999.0
2009-09-22 08:30:00,0.905,0.9052,0.9044,0.9051,11749800003.0
2009-09-22 09:00:00,0.9051,0.90685,0.90495,0.90685,12563699998.0
2009-09-22 09:30:00,0.90685,0.90795,0.90655,0.9079,14665500000.0
2009-09-22 10:00:00,0.90785,0.9081,0.90575,0.90595,18167000008.0
2009-09-22 10:30:00,0.90595,0.9062,0.90485,0.90565,22892999984.0
2009-09-22 11:00:00,0.90565,0.9066,0.9055,0.90645,14944500005.0
2009-09-22 11:30:00,0.90645,0.907,0.90585,0.9062,18392500012.0
2009-09-22 12:00:00,0.9062,0.9066,0.90595,0.90625,22784500003.0
2009-09-22 12:30:00,0.90625,0.9064,0.90515,0.9055,15541199989.0
2009-09-22 13:00:00,0.90545,0.9059,0.90505,0.90555,13491600008.0
2009-09-22 13:30:00,0.9056,0.9057,0.9047,0.90475,9112499997.0
2009-09-22 14:00:00,0.90475,0.90515,0.9042,0.9045,10368099999.0
2009-09-22 14:30:00,0.9045,0.90695,0.9045,0.9066,18806700020.0
2009-09-22 15:00:00,0.9066,0.90665,0.9059,0.90605,14157200003.0
2009-09-22 15:30:00,0.906,0.90615,0.90445,0.9046,12921000005.0
2009-09-22 16:00:00,0.90455,0.905,0.9033,0.9038,14705999997.0
2009-09-22 16:30:00,0.9038,0.9039,0.90315,0.90335,15819799989.0
2009-09-22 17:00:00,0.90335,0.90375,0.90275,0.9028,12100300014.0
2009-09-22 17:30:00,0.9028,0.9037,0.90265,0.9032,9884900003.0
2009-09-22 18:00:00,0.9032,0.9045,0.90315,0.90395,11485999995.0
2009-09-22 18:30:00,0.90395,0.90435,0.9038,0.90385,8450899998.0
2009-09-22 19:00:00,0.9038,0.904,0.9036,0.904,12838399987.0
2009-09-22 19:30:00,0.90395,0.9041,0.9035,0.90395,11224099997.0
2009-09-22 20:00:00,0.90395,0.9046,0.90385,0.90455,10195199991.0
2009-09-22 20:30:00,0.90455,0.90465,0.90425,0.9045,6633299993.0
2009-09-22 21:00:00,0.9045,0.90465,0.9042,0.9042,12825199940.0
2009-09-22 21:30:00,0.9042,0.90445,0.90395,0.904,6723000000.0
2009-09-22 22:00:00,0.90405,0.90465,0.90405,0.9044,4655700004.0
2009-09-22 22:30:00,0.9044,0.9045,0.9039,0.9039,2969499999.0
2009-09-22 23:00:00,0.90395,0.9044,0.90385,0.90425,1629800000.0
2009-09-22 23:30:00,0.9042,0.90435,0.90408,0.90425,1676300000.0
2009-09-23 00:00:00,0.90425,0.9043,0.90391,0.90405,1983499998.0
2009-09-23 00:30:00,0.90405,0.9042,0.90386,0.90415,2417000000.0
2009-09-23 01:00:00,0.9042,0.905,0.90385,0.90425,5440300004.0
2009-09-23 01:30:00,0.90425,0.90455,0.90375,0.90395,4622600000.0
2009-09-23 02:00:00,0.90395,0.90415,0.9037,0.904,6497999999.0
2009-09-23 02:30:00,0.904,0.90405,0.90375,0.9038,5952699999.0
2009-09-23 03:00:00,0.90385,0.9043,0.90375,0.904,8179499998.0
2009-09-23 03:30:00,0.904,0.90405,0.9038,0.90395,7149300001.0
2009-09-23 04:00:00,0.9039,0.9041,0.9038,0.90405,3504900000.0
2009-09-23 04:30:00,0.90405,0.90425,0.9035,0.90355,9045400000.0
2009-09-23 05:00:00,0.90355,0.9037,0.90315,0.9034,6665299995.0
2009-09-23 05:30:00,0.9034,0.9038,0.9033,0.90355,6432499999.0
2009-09-23 06:00:00,0.90355,0.90365,0.9032,0.90365,4731800000.0
2009-09-23 06:30:00,0.90365,0.90365,0.903,0.9031,9976800003.0
2009-09-23 07:00:00,0.903,0.9035,0.9027,0.9035,8657099998.0
2009-09-23 07:30:00,0.90345,0.9035,0.90265,0.90315,11904499991.0
2009-09-23 08:00:00,0.90315,0.90345,0.90265,0.90335,9324700000.0
2009-09-23 08:30:00,0.9034,0.9044,0.9033,0.904,17452200007.0
2009-09-23 09:00:00,0.904,0.9043,0.9037,0.90405,13007000001.0
2009-09-23 09:30:00,0.90405,0.9045,0.90365,0.9045,14507800009.0
2009-09-23 10:00:00,0.90445,0.9061,0.9043,0.90525,12479800010.0
2009-09-23 10:30:00,0.90525,0.90525,0.9004,0.90045,21272900007.0
2009-09-23 11:00:00,0.90045,0.9007,0.89985,0.9003,18712600022.0
2009-09-23 11:30:00,0.9003,0.901,0.90005,0.9009,14059000009.0
2009-09-23 12:00:00,0.9009,0.9014,0.89945,0.9,13502699991.0
2009-09-23 12:30:00,0.90005,0.9002,0.8986,0.8987,14442399990.0
2009-09-23 13:00:00,0.8987,0.89975,0.89845,0.8993,7666999999.0
2009-09-23 13:30:00,0.8993,0.89945,0.8986,0.89925,11989000000.0
2009-09-23 14:00:00,0.89925,0.9003,0.89875,0.8995,25080499992.0
2009-09-23 14:30:00,0.8995,0.90025,0.89945,0.89985,11149900005.0
2009-09-23 15:00:00,0.89985,0.8999,0.8988,0.89915,12113399988.0
2009-09-23 15:30:00,0.8991,0.89915,0.89835,0.89895,14942499992.0
2009-09-23 16:00:00,0.89895,0.8999,0.8989,0.8998,11751700001.0
2009-09-23 16:30:00,0.8998,0.90035,0.89955,0.90005,12694199998.0
2009-09-23 17:00:00,0.90005,0.9004,0.8998,0.9,12513599984.0
2009-09-23 17:30:00,0.9,0.9003,0.899,0.89925,14236200001.0
2009-09-23 18:00:00,0.89925,0.8997,0.8989,0.8997,6347600000.0
2009-09-23 18:30:00,0.8997,0.9003,0.8996,0.9002,6564199999.0
2009-09-23 19:00:00,0.9002,0.9005,0.8999,0.90045,3960200000.0
2009-09-23 19:30:00,0.9004,0.9009,0.90035,0.90085,6440700007.0
2009-09-23 20:00:00,0.90085,0.9019,0.9,0.90165,10449799998.0
2009-09-23 20:30:00,0.90165,0.9019,0.90095,0.9012,10494100001.0
2009-09-23 21:00:00,0.9013,0.90195,0.9009,0.90125,9908599998.0
2009-09-23 21:30:00,0.90125,0.9015,0.90075,0.90115,11167499999.0
2009-09-23 22:00:00,0.90115,0.90135,0.90075,0.901,6544000000.0
2009-09-23 22:30:00,0.90105,0.90155,0.90075,0.9015,6682899999.0
2009-09-23 23:00:00,0.9015,0.90155,0.90065,0.901,1720100000.0
2009-09-23 23:30:00,0.901,0.901,0.8997,0.89975,3360880000.0
2009-09-24 00:00:00,0.89975,0.9008,0.8997,0.9007,6315350000.0
2009-09-24 00:30:00,0.90075,0.90085,0.9003,0.90055,2757430000.0
2009-09-24 01:00:00,0.90055,0.90085,0.9004,0.9005,5872999994.0
2009-09-24 01:30:00,0.90045,0.9007,0.90027,0.90045,2609700000.0
2009-09-24 02:00:00,0.90045,0.90055,0.9001,0.90035,5687100000.0
2009-09-24 02:30:00,0.90035,0.9013,0.90035,0.9011,9147440000.0
2009-09-24 03:00:00,0.90105,0.90155,0.90095,0.90135,4497830000.0
2009-09-24 03:30:00,0.90135,0.9014,0.9012,0.90135,5879699999.0
2009-09-24 04:00:00,0.90135,0.90135,0.9007,0.9009,7141560004.0
2009-09-24 04:30:00,0.9009,0.901,0.90065,0.9009,5628700002.0
2009-09-24 05:00:00,0.9009,0.901,0.90045,0.9006,12592699995.0
2009-09-24 05:30:00,0.9006,0.9007,0.90025,0.9005,8935800006.0
2009-09-24 06:00:00,0.9005,0.9007,0.9002,0.90035,8661300002.0
2009-09-24 06:30:00,0.90035,0.90065,0.8998,0.9,9792300006.0
2009-09-24 07:00:00,0.9,0.90055,0.89995,0.9002,7279000005.0
2009-09-24 07:30:00,0.90025,0.90025,0.899,0.89955,10958600009.0
2009-09-24 08:00:00,0.8996,0.90115,0.8994,0.90055,11371199996.0
2009-09-24 08:30:00,0.90055,0.9013,0.90045,0.90125,12952199998.0
2009-09-24 09:00:00,0.90125,0.90395,0.90125,0.90325,16024100002.0
2009-09-24 09:30:00,0.90325,0.90895,0.9032,0.90875,21314500012.0
2009-09-24 10:00:00,0.90875,0.91,0.908,0.9099,17923300001.0
2009-09-24 10:30:00,0.9099,0.90995,0.90875,0.9095,16062600001.0
2009-09-24 11:00:00,0.90945,0.91235,0.90915,0.91185,17910600004.0
2009-09-24 11:30:00,0.91185,0.9132,0.9115,0.9128,17263599998.0
2009-09-24 12:00:00,0.9128,0.91365,0.912,0.91355,11933399997.0
2009-09-24 12:30:00,0.91355,0.9136,0.9115,0.9117,11670700002.0
2009-09-24 13:00:00,0.9117,0.912,0.91,0.9117,14202099998.0
2009-09-24 13:30:00,0.9117,0.9123,0.91125,0.91155,14523800000.0
2009-09-24 14:00:00,0.91155,0.91155,0.91045,0.91135,18401200014.0
2009-09-24 14:30:00,0.9114,0.91335,0.9111,0.91335,17457700006.0
2009-09-24 15:00:00,0.9133,0.91465,0.91275,0.9144,21404499992.0
2009-09-24 15:30:00,0.9144,0.9148,0.91385,0.91395,25859000012.0
2009-09-24 16:00:00,0.9139,0.9152,0.9135,0.91465,29355899995.0
2009-09-24 16:30:00,0.91465,0.9152,0.9133,0.91515,23834700009.0
2009-09-24 17:00:00,0.9152,0.9157,0.9136,0.9148,18246000004.0
2009-09-24 17:30:00,0.91475,0.91535,0.9137,0.91465,19354899997.0
2009-09-24 18:00:00,0.91465,0.91485,0.91425,0.91465,14949400001.0
2009-09-24 18:30:00,0.9147,0.9147,0.91375,0.91415,10523800000.0
2009-09-24 19:00:00,0.9142,0.9144,0.91345,0.9139,10812300003.0
2009-09-24 19:30:00,0.91385,0.91405,0.91295,0.9132,10244200000.0
2009-09-24 20:00:00,0.9132,0.9132,0.91215,0.9122,7681860008.0
2009-09-24 20:30:00,0.9122,0.9123,0.91175,0.91225,6408739999.0
2009-09-24 21:00:00,0.9123,0.9124,0.91175,0.91235,7192099999.0
2009-09-24 21:30:00,0.91235,0.91255,0.912,0.9123,7166999999.0
2009-09-24 22:00:00,0.91225,0.91295,0.91225,0.91295,8241499996.0
2009-09-24 22:30:00,0.91295,0.9133,0.91265,0.913,5230500000.0
2009-09-24 23:00:00,0.9126,0.9131,0.91225,0.9126,1221200000.0
2009-09-24 23:30:00,0.9126,0.9129,0.91233,0.91265,1768800000.0
2009-09-25 00:00:00,0.91265,0.91315,0.9126,0.91315,1011600000.0
2009-09-25 00:30:00,0.91305,0.9137,0.9129,0.9135,3079600000.0
2009-09-25 01:00:00,0.91355,0.9145,0.9133,0.91385,6131000000.0
2009-09-25 01:30:00,0.91385,0.91925,0.9137,0.9186,10085000003.0
2009-09-25 02:00:00,0.9186,0.91875,0.9181,0.91835,6228500000.0
2009-09-25 02:30:00,0.91835,0.91865,0.91795,0.91815,5730500000.0
2009-09-25 03:00:00,0.91815,0.9184,0.9176,0.91815,9700599999.0
2009-09-25 03:30:00,0.91815,0.91865,0.91805,0.91835,7745600000.0
2009-09-25 04:00:00,0.91835,0.9189,0.91825,0.9189,7516099996.0
2009-09-25 04:30:00,0.9189,0.91905,0.91845,0.91855,6616100001.0
2009-09-25 05:00:00,0.91855,0.91865,0.91845,0.91855,2465900000.0
2009-09-25 05:30:00,0.91855,0.91865,0.91835,0.9185,3868500000.0
2009-09-25 06:00:00,0.91845,0.91865,0.91785,0.91805,7822799996.0
2009-09-25 06:30:00,0.91805,0.91845,0.91695,0.9171,12208999999.0
2009-09-25 07:00:00,0.9171,0.9179,0.91625,0.91755,8216400004.0
2009-09-25 07:30:00,0.91755,0.9179,0.91705,0.9175,10641600001.0
2009-09-25 08:00:00,0.9175,0.91875,0.9171,0.9182,14794700004.0
2009-09-25 08:30:00,0.9182,0.91865,0.9174,0.91835,21482700011.0
2009-09-25 09:00:00,0.91835,0.91855,0.9154,0.91565,24010900006.0
2009-09-25 09:30:00,0.9156,0.91775,0.91555,0.91775,14072900009.0
2009-09-25 10:00:00,0.9178,0.91785,0.9164,0.9167,17932700007.0
2009-09-25 10:30:00,0.9167,0.91675,0.91585,0.91655,14097499991.0
2009-09-25 11:00:00,0.9165,0.9173,0.9161,0.91715,15364500013.0
2009-09-25 11:30:00,0.91715,0.918,0.917,0.9173,12666500005.0
2009-09-25 12:00:00,0.9173,0.91795,0.9167,0.9178,15536800008.0
2009-09-25 12:30:00,0.9178,0.918,0.91675,0.91755,11114799997.0
2009-09-25 13:00:00,0.91755,0.9176,0.9165,0.91695,10406000003.0
2009-09-25 13:30:00,0.91695,0.9182,0.9169,0.918,9007000007.0
2009-09-25 14:00:00,0.918,0.91905,0.91775,0.91775,12153100007.0
2009-09-25 14:30:00,0.91775,0.9189,0.91755,0.91755,17154200008.0
2009-09-25 15:00:00,0.9175,0.9179,0.9168,0.9173,13276800000.0
2009-09-25 15:30:00,0.91735,0.91845,0.917,0.9179,17112700009.0
2009-09-25 16:00:00,0.91785,0.9189,0.91765,0.9187,18507300013.0
2009-09-25 16:30:00,0.9188,0.92185,0.9185,0.92135,18743249994.0
2009-09-25 17:00:00,0.92135,0.9216,0.91855,0.91965,15435600001.0
2009-09-25 17:30:00,0.91965,0.92035,0.91715,0.9195,15731300002.0
2009-09-25 18:00:00,0.9195,0.9198,0.91865,0.91965,13833800004.0
2009-09-25 18:30:00,0.91965,0.91985,0.91915,0.9198,9535899999.0
2009-09-25 19:00:00,0.9198,0.92015,0.9195,0.91965,8862799995.0
2009-09-25 19:30:00,0.9197,0.91975,0.9192,0.91945,7588000000.0
2009-09-25 20:00:00,0.9194,0.91995,0.91935,0.91995,7542100000.0
2009-09-25 20:30:00,0.91995,0.9205,0.9198,0.92,6667400001.0
2009-09-25 21:00:00,0.92,0.9208,0.91995,0.92075,4492400000.0
2009-09-25 21:30:00,0.92075,0.92115,0.9206,0.92075,4625400000.0
2009-09-25 22:00:00,0.92075,0.92135,0.9205,0.92135,5531100000.0
2009-09-25 22:30:00,0.92135,0.9216,0.92065,0.9207,6599500000.0
2009-09-27 23:00:00,0.92057,0.92105,0.91958,0.921,1598400000.0
2009-09-27 23:30:00,0.921,0.9212,0.92005,0.92065,1578300000.0
2009-09-28 00:00:00,0.9204,0.92675,0.9201,0.9252,4000800000.0
2009-09-28 00:30:00,0.92515,0.9273,0.9246,0.92685,2765100000.0
2009-09-28 01:00:00,0.92685,0.93,0.92685,0.9279,5720000000.0
2009-09-28 01:30:00,0.928,0.9288,0.92695,0.9273,3800100000.0
2009-09-28 02:00:00,0.9273,0.9273,0.925,0.92645,4920000000.0
2009-09-28 02:30:00,0.92645,0.92765,0.9255,0.92585,7480900000.0
2009-09-28 03:00:00,0.9259,0.92665,0.92495,0.92625,5660400000.0
2009-09-28 03:30:00,0.92625,0.927,0.9225,0.92345,10944800000.0
2009-09-28 04:00:00,0.92345,0.9239,0.9228,0.92315,10671199999.0
2009-09-28 04:30:00,0.92315,0.92355,0.92295,0.923,4954700003.0
2009-09-28 05:00:00,0.923,0.9234,0.9228,0.92315,7355000000.0
2009-09-28 05:30:00,0.92315,0.9232,0.92285,0.9231,6117800000.0
2009-09-28 06:00:00,0.9231,0.92345,0.9224,0.9228,8564900000.0
2009-09-28 06:30:00,0.9228,0.923,0.92245,0.92255,5493100004.0
2009-09-28 07:00:00,0.92255,0.92255,0.9206,0.92205,10069740007.0
2009-09-28 07:30:00,0.92195,0.9235,0.9215,0.9233,8803700001.0
2009-09-28 08:00:00,0.9233,0.9237,0.9222,0.92285,11514599999.0
2009-09-28 08:30:00,0.92285,0.92415,0.9221,0.92335,13367700002.0
2009-09-28 09:00:00,0.92335,0.92375,0.921,0.92165,10824499998.0
2009-09-28 09:30:00,0.92165,0.92225,0.91945,0.92065,14979400002.0
2009-09-28 10:00:00,0.92065,0.9214,0.91935,0.92015,14197600005.0
2009-09-28 10:30:00,0.9202,0.92065,0.91915,0.9195,14394000004.0
2009-09-28 11:00:00,0.9195,0.921,0.91945,0.92085,11234599989.0
2009-09-28 11:30:00,0.92085,0.9224,0.92035,0.92185,11612700006.0
2009-09-28 12:00:00,0.92185,0.9232,0.92185,0.9227,13082199996.0
2009-09-28 12:30:00,0.9227,0.92335,0.92265,0.92325,11245200005.0
2009-09-28 13:00:00,0.92325,0.92345,0.9225,0.92295,11080199994.0
2009-09-28 13:30:00,0.92295,0.9233,0.92215,0.9229,16881700017.0
2009-09-28 14:00:00,0.92285,0.92335,0.9223,0.92305,15418499995.0
2009-09-28 14:30:00,0.92305,0.9246,0.9227,0.92445,11803900005.0
2009-09-28 15:00:00,0.9245,0.9256,0.92385,0.9252,21993100005.0
2009-09-28 15:30:00,0.9252,0.9254,0.92465,0.92475,25624600010.0
2009-09-28 16:00:00,0.92475,0.925,0.92305,0.9234,23444000014.0
2009-09-28 16:30:00,0.9234,0.92345,0.92075,0.92095,26538600024.0
2009-09-28 17:00:00,0.921,0.92135,0.9204,0.92045,19421600014.0
2009-09-28 17:30:00,0.92045,0.921,0.91975,0.92065,21619999993.0
2009-09-28 18:00:00,0.92065,0.9226,0.9206,0.9226,19014900006.0
2009-09-28 18:30:00,0.9226,0.9229,0.9212,0.92135,10808700006.0
2009-09-28 19:00:00,0.92135,0.92135,0.9203,0.9207,9332900000.0
2009-09-28 19:30:00,0.9207,0.92095,0.92055,0.92075,6348300000.0
2009-09-28 20:00:00,0.92075,0.921,0.92005,0.9209,13884600021.0
2009-09-28 20:30:00,0.92085,0.92115,0.91925,0.91935,14673500033.0
2009-09-28 21:00:00,0.91935,0.92015,0.91935,0.92005,6383399997.0
2009-09-28 21:30:00,0.92005,0.9203,0.91945,0.9196,6105999999.0
2009-09-28 22:00:00,0.9196,0.9202,0.91925,0.9196,5997500003.0
2009-09-28 22:30:00,0.91965,0.92055,0.9194,0.9204,5805099998.0
2009-09-28 23:00:00,0.92035,0.9206,0.91985,0.9203,1330100000.0
2009-09-28 23:30:00,0.9203,0.92055,0.9201,0.9202,1433000000.0
2009-09-29 00:00:00,0.9202,0.92075,0.9202,0.9204,1842540000.0
2009-09-29 00:30:00,0.92034,0.92095,0.9203,0.9207,2324100000.0
2009-09-29 01:00:00,0.92075,0.92085,0.92055,0.92065,4569700007.0
2009-09-29 01:30:00,0.92065,0.92065,0.9202,0.9202,5393500003.0
2009-09-29 02:00:00,0.9202,0.9204,0.9183,0.9191,10587389998.0
2009-09-29 02:30:00,0.9191,0.91975,0.91825,0.91835,8994700003.0
2009-09-29 03:00:00,0.91835,0.91885,0.91835,0.9185,8021100000.0
2009-09-29 03:30:00,0.9185,0.919,0.9185,0.91875,9691299996.0
2009-09-29 04:00:00,0.91875,0.9192,0.9184,0.9186,11783800006.0
2009-09-29 04:30:00,0.91865,0.91915,0.9183,0.9184,10038200002.0
2009-09-29 05:00:00,0.9184,0.9186,0.91825,0.91835,7980200000.0
2009-09-29 05:30:00,0.91835,0.9186,0.9182,0.9184,5790199999.0
2009-09-29 06:00:00,0.91835,0.91875,0.9182,0.91845,7436700003.0
2009-09-29 06:30:00,0.91845,0.9187,0.91785,0.91825,10681099997.0
2009-09-29 07:00:00,0.91825,0.9183,0.91755,0.91825,13246700014.0
2009-09-29 07:30:00,0.91825,0.9183,0.9175,0.91775,9053899999.0
2009-09-29 08:00:00,0.91775,0.9194,0.9175,0.9188,10239099998.0
2009-09-29 08:30:00,0.9188,0.91935,0.9186,0.9189,12942899999.0
2009-09-29 09:00:00,0.9189,0.921,0.9189,0.92055,16966500000.0
2009-09-29 09:30:00,0.9205,0.9208,0.91855,0.91905,18575399999.0
2009-09-29 10:00:00,0.91905,0.9191,0.91815,0.9189,16528599993.0
2009-09-29 10:30:00,0.91905,0.9197,0.9185,0.91965,16979999995.0
2009-09-29 11:00:00,0.9196,0.92065,0.91925,0.9203,16165399996.0
2009-09-29 11:30:00,0.92025,0.9209,0.9158,0.9169,16065800001.0
2009-09-29 12:00:00,0.91685,0.9169,0.9118,0.9129,17455650003.0
2009-09-29 12:30:00,0.91295,0.9139,0.91065,0.9118,17328000004.0
2009-09-29 13:00:00,0.9118,0.9126,0.91055,0.91215,13841199999.0
2009-09-29 13:30:00,0.91215,0.91215,0.91035,0.91055,14613500001.0
2009-09-29 14:00:00,0.91055,0.9121,0.9105,0.9121,15093799996.0
2009-09-29 14:30:00,0.91205,0.91245,0.9117,0.9119,12394300007.0
2009-09-29 15:00:00,0.9119,0.91245,0.9112,0.91225,11053800004.0
2009-09-29 15:30:00,0.9122,0.9139,0.9116,0.913,21060200023.0
2009-09-29 16:00:00,0.913,0.91355,0.91195,0.9133,18702199997.0
2009-09-29 16:30:00,0.9133,0.9135,0.912,0.9127,14878200006.0
2009-09-29 17:00:00,0.91265,0.9149,0.91245,0.91375,24133300000.0
2009-09-29 17:30:00,0.91375,0.9144,0.91355,0.91385,14141900009.0
2009-09-29 18:00:00,0.91385,0.9144,0.91265,0.9129,15031200006.0
2009-09-29 18:30:00,0.9129,0.9137,0.9127,0.9136,16372799997.0
2009-09-29 19:00:00,0.91365,0.9149,0.9136,0.91445,8828399997.0
2009-09-29 19:30:00,0.9145,0.9145,0.9139,0.91405,8168200001.0
2009-09-29 20:00:00,0.91405,0.91455,0.9139,0.9144,6165799999.0
2009-09-29 20:30:00,0.91445,0.91455,0.91375,0.91375,7794799997.0
2009-09-29 21:00:00,0.9138,0.9141,0.9137,0.9138,6216800000.0
2009-09-29 21:30:00,0.9138,0.91415,0.91355,0.91355,8371400000.0
2009-09-29 22:00:00,0.9136,0.9138,0.91325,0.91365,5818100000.0
2009-09-29 22:30:00,0.9136,0.91385,0.91355,0.91375,3884700000.0
2009-09-29 23:00:00,0.91375,0.91415,0.91355,0.91385,1363700000.0
2009-09-29 23:30:00,0.91385,0.9139,0.91353,0.91375,939300000.0
2009-09-30 00:00:00,0.91375,0.9139,0.9135,0.9137,1994770000.0
2009-09-30 00:30:00,0.9137,0.9139,0.91315,0.91335,1832600000.0
2009-09-30 01:00:00,0.91335,0.914,0.91325,0.91355,6506980002.0
2009-09-30 01:30:00,0.91355,0.91385,0.9133,0.9137,4442299998.0
2009-09-30 02:00:00,0.91365,0.9138,0.91295,0.91325,8298900003.0
2009-09-30 02:30:00,0.91325,0.91385,0.91315,0.91355,12694469996.0
2009-09-30 03:00:00,0.91355,0.914,0.91325,0.91375,10774389997.0
2009-09-30 03:30:00,0.91375,0.91395,0.9133,0.9134,7205600000.0
2009-09-30 04:00:00,0.91345,0.9138,0.9131,0.91315,9033000000.0
2009-09-30 04:30:00,0.9131,0.91315,0.91255,0.9126,7544099998.0
2009-09-30 05:00:00,0.9126,0.9129,0.91255,0.9127,5474800003.0
2009-09-30 05:30:00,0.9127,0.91295,0.91205,0.91225,6077599980.0
2009-09-30 06:00:00,0.91225,0.9124,0.91175,0.912,8250799998.0
2009-09-30 06:30:00,0.91205,0.9125,0.91205,0.91245,5485300012.0
2009-09-30 07:00:00,0.91245,0.9133,0.91235,0.9132,3535100000.0
2009-09-30 07:30:00,0.9132,0.91365,0.9122,0.9122,11447699996.0
2009-09-30 08:00:00,0.9122,0.91245,0.91075,0.911,15743700001.0
2009-09-30 08:30:00,0.91095,0.9115,0.90895,0.9101,13125900000.0
2009-09-30 09:00:00,0.9101,0.9105,0.90855,0.9089,10166399998.0
2009-09-30 09:30:00,0.9089,0.9095,0.9086,0.90865,12716600000.0
2009-09-30 10:00:00,0.90865,0.90925,0.9081,0.90915,15114699992.0
2009-09-30 10:30:00,0.90915,0.90975,0.90905,0.90935,14889799993.0
2009-09-30 11:00:00,0.90935,0.91155,0.9092,0.9109,15306099999.0
2009-09-30 11:30:00,0.9109,0.91215,0.9108,0.9113,14869999997.0
2009-09-30 12:00:00,0.91125,0.91155,0.9097,0.91025,14183399994.0
2009-09-30 12:30:00,0.91035,0.91045,0.90965,0.9099,11505200000.0
2009-09-30 13:00:00,0.90995,0.9116,0.9099,0.9114,11869599996.0
2009-09-30 13:30:00,0.9114,0.91185,0.90765,0.9086,19185399989.0
2009-09-30 14:00:00,0.90865,0.91275,0.9085,0.9117,18359099995.0
2009-09-30 14:30:00,0.9117,0.91205,0.9104,0.91095,24383400018.0
2009-09-30 15:00:00,0.911,0.91225,0.9104,0.91165,17217000006.0
2009-09-30 15:30:00,0.91165,0.914,0.9116,0.9139,20122499999.0
2009-09-30 16:00:00,0.9139,0.915,0.9136,0.9149,18173400000.0
2009-09-30 16:30:00,0.9149,0.91545,0.9135,0.9139,17116100003.0
2009-09-30 17:00:00,0.9139,0.9159,0.9137,0.91435,19812299995.0
2009-09-30 17:30:00,0.91435,0.9146,0.9135,0.91405,12890200000.0
2009-09-30 18:00:00,0.91405,0.9148,0.9135,0.91465,13312099992.0
2009-09-30 18:30:00,0.91465,0.91535,0.91415,0.9142,13075600001.0
2009-09-30 19:00:00,0.91425,0.9149,0.91405,0.91465,6046300005.0
2009-09-30 19:30:00,0.91465,0.91595,0.9146,0.9155,6334400000.0
2009-09-30 20:00:00,0.9155,0.9157,0.91495,0.91505,3877499999.0
2009-09-30 20:30:00,0.91505,0.9154,0.9148,0.9149,5671800000.0
2009-09-30 21:00:00,0.91495,0.91535,0.9147,0.91515,12727300008.0
2009-09-30 21:30:00,0.91515,0.9157,0.91485,0.91565,11175800010.0
2009-09-30 22:00:00,0.9156,0.9157,0.9152,0.9156,5569800000.0
2009-09-30 22:30:00,0.9156,0.9161,0.91505,0.91595,3822100000.0
2009-09-30 23:00:00,0.91595,0.916,0.9141,0.91415,2095300000.0
2009-09-30 23:30:00,0.91415,0.91445,0.91402,0.91435,1570100000.0
2009-10-01 00:00:00,0.91425,0.9144,0.9141,0.9143,1641400004.0
2009-10-01 00:30:00,0.9143,0.9146,0.9142,0.91455,1987250000.0
2009-10-01 01:00:00,0.9146,0.91545,0.9144,0.91535,11194049980.0
2009-10-01 01:30:00,0.9153,0.91575,0.9152,0.91565,7584680005.0
2009-10-01 02:00:00,0.9157,0.9162,0.9154,0.9162,10904200017.0
2009-10-01 02:30:00,0.9161,0.9166,0.91605,0.91655,4194499999.0
2009-10-01 03:00:00,0.91655,0.9174,0.91645,0.91705,9039399997.0
2009-10-01 03:30:00,0.91705,0.91725,0.9166,0.9168,5417599997.0
2009-10-01 04:00:00,0.9168,0.917,0.91635,0.9166,8425800003.0
2009-10-01 04:30:00,0.91655,0.91705,0.9163,0.9168,8587499997.0
2009-10-01 05:00:00,0.9168,0.9169,0.91645,0.91665,3547000002.0
2009-10-01 05:30:00,0.91665,0.91685,0.91585,0.91635,6697099997.0
2009-10-01 06:00:00,0.9163,0.9168,0.91615,0.9164,7365900002.0
2009-10-01 06:30:00,0.9164,0.9177,0.9164,0.91715,11159900005.0
2009-10-01 07:00:00,0.9172,0.9173,0.9167,0.91675,9435600007.0
2009-10-01 07:30:00,0.9168,0.9172,0.91365,0.9138,16845169991.0
2009-10-01 08:00:00,0.91375,0.9145,0.9121,0.91235,15807700004.0
2009-10-01 08:30:00,0.91235,0.91355,0.9122,0.913,20061199995.0
2009-10-01 09:00:00,0.91295,0.91365,0.9118,0.91355,21558300019.0
2009-10-01 09:30:00,0.91355,0.91415,0.91295,0.9134,22275599992.0
2009-10-01 10:00:00,0.9134,0.91525,0.91215,0.91505,19200500000.0
2009-10-01 10:30:00,0.91505,0.9151,0.91275,0.91335,22503699982.0
2009-10-01 11:00:00,0.9133,0.9138,0.91095,0.91165,22224200013.0
2009-10-01 11:30:00,0.9116,0.91165,0.9093,0.9094,23047100004.0
2009-10-01 12:00:00,0.9094,0.91025,0.9091,0.9102,23241999993.0
2009-10-01 12:30:00,0.9102,0.91125,0.91005,0.9104,13839299992.0
2009-10-01 13:00:00,0.91045,0.9107,0.9101,0.9103,18030399990.0
2009-10-01 13:30:00,0.9103,0.91095,0.9099,0.91095,17119699972.0
2009-10-01 14:00:00,0.911,0.91125,0.9103,0.91065,18087999980.0
2009-10-01 14:30:00,0.91065,0.91185,0.91035,0.91125,22696199982.0
2009-10-01 15:00:00,0.9112,0.9114,0.91045,0.91115,16453599986.0
2009-10-01 15:30:00,0.91115,0.91195,0.9108,0.91095,16133699989.0
2009-10-01 16:00:00,0.911,0.9121,0.91,0.9102,24229999966.0
2009-10-01 16:30:00,0.9102,0.91065,0.908,0.91065,24622999993.0
2009-10-01 17:00:00,0.9106,0.91085,0.90985,0.9101,25770800010.0
2009-10-01 17:30:00,0.9101,0.91115,0.909,0.91105,16270200003.0
2009-10-01 18:00:00,0.91105,0.91205,0.91085,0.9115,17135900003.0
2009-10-01 18:30:00,0.9115,0.9117,0.9109,0.91135,11584600004.0
2009-10-01 19:00:00,0.91145,0.9117,0.91065,0.91135,11090000000.0
2009-10-01 19:30:00,0.91135,0.9118,0.9109,0.91165,11534100007.0
2009-10-01 20:00:00,0.91165,0.912,0.9112,0.9115,10793099996.0
2009-10-01 20:30:00,0.9115,0.9115,0.91105,0.91135,5818599999.0
2009-10-01 21:00:00,0.9113,0.91185,0.911,0.9111,8977800001.0
2009-10-01 21:30:00,0.9111,0.91165,0.9107,0.9113,16239739970.0
2009-10-01 22:00:00,0.91125,0.91185,0.91095,0.9116,7497099998.0
2009-10-01 22:30:00,0.9116,0.91185,0.91095,0.9116,4035299999.0
2009-10-01 23:00:00,0.91155,0.91195,0.911,0.9113,1560200000.0
2009-10-01 23:30:00,0.9113,0.91225,0.91105,0.912,2732050000.0
2009-10-02 00:00:00,0.912,0.9125,0.9118,0.9123,3887600000.0
2009-10-02 00:30:00,0.9123,0.9138,0.91215,0.9134,5918400000.0
2009-10-02 01:00:00,0.9134,0.9135,0.91265,0.9129,4173500000.0
2009-10-02 01:30:00,0.9129,0.91325,0.91225,0.91305,9563000001.0
2009-10-02 02:00:00,0.91305,0.9139,0.9126,0.9128,9904900000.0
2009-10-02 02:30:00,0.9128,0.9133,0.91275,0.91275,8534900000.0
2009-10-02 03:00:00,0.91275,0.91315,0.91255,0.91295,9889700001.0
2009-10-02 03:30:00,0.9129,0.9133,0.9127,0.9131,8387500001.0
2009-10-02 04:00:00,0.9131,0.91335,0.9126,0.91325,10194199985.0
2009-10-02 04:30:00,0.9132,0.9134,0.91305,0.9132,8059500007.0
2009-10-02 05:00:00,0.9132,0.91345,0.91285,0.91315,8755600000.0
2009-10-02 05:30:00,0.91315,0.91345,0.913,0.91335,8017799998.0
2009-10-02 06:00:00,0.91335,0.9139,0.9133,0.9138,11090100006.0
2009-10-02 06:30:00,0.9138,0.91425,0.91365,0.914,8718099997.0
2009-10-02 07:00:00,0.914,0.91425,0.9133,0.91385,11265799998.0
2009-10-02 07:30:00,0.91385,0.91435,0.91215,0.91365,12948699999.0
2009-10-02 08:00:00,0.9136,0.91405,0.9122,0.91375,14921899992.0
2009-10-02 08:30:00,0.91375,0.91445,0.9135,0.91375,19870300018.0
2009-10-02 09:00:00,0.91375,0.91585,0.91355,0.91575,26684099973.0
2009-10-02 09:30:00,0.9157,0.9158,0.91455,0.9155,24311599990.0
2009-10-02 10:00:00,0.9155,0.9155,0.9143,0.91455,22097000026.0
2009-10-02 10:30:00,0.91455,0.9153,0.91385,0.9148,24154299981.0
2009-10-02 11:00:00,0.9148,0.91635,0.9148,0.9161,16267999995.0
2009-10-02 11:30:00,0.9161,0.9162,0.91455,0.91585,16283399994.0
2009-10-02 12:00:00,0.91585,0.916,0.9155,0.9158,10453699998.0
2009-10-02 12:30:00,0.9158,0.91775,0.91575,0.91725,17132099996.0
2009-10-02 13:00:00,0.9173,0.9174,0.9163,0.91695,15037300009.0
2009-10-02 13:30:00,0.91695,0.9174,0.91675,0.9169,13976199993.0
2009-10-02 14:00:00,0.9169,0.91775,0.91665,0.91685,21700399986.0
2009-10-02 14:30:00,0.91685,0.91745,0.91495,0.91615,29179299996.0
2009-10-02 15:00:00,0.91615,0.9171,0.9157,0.9167,28133300001.0
2009-10-02 15:30:00,0.91665,0.91795,0.9166,0.9176,25464300021.0
2009-10-02 16:00:00,0.9176,0.9197,0.9176,0.9194,28373999988.0
2009-10-02 16:30:00,0.9194,0.91965,0.9185,0.91875,33104199977.0
2009-10-02 17:00:00,0.91875,0.91905,0.91835,0.91865,24405249988.0
2009-10-02 17:30:00,0.9186,0.91935,0.9184,0.91885,16330799994.0
2009-10-02 18:00:00,0.9189,0.9193,0.9184,0.91885,12309699986.0
2009-10-02 18:30:00,0.91885,0.91895,0.91805,0.91825,8726899994.0
2009-10-02 19:00:00,0.91825,0.91825,0.9165,0.91655,4925400000.0
2009-10-02 19:30:00,0.9165,0.9171,0.91595,0.9163,8584100003.0
2009-10-02 20:00:00,0.9163,0.917,0.9162,0.91675,7225400002.0
2009-10-02 20:30:00,0.91675,0.91705,0.9164,0.9164,7803900001.0
2009-10-02 21:00:00,0.91635,0.9168,0.9161,0.91615,6845500000.0
2009-10-02 21:30:00,0.91615,0.91635,0.91555,0.91555,7434299997.0
2009-10-02 22:00:00,0.91555,0.91575,0.9143,0.9149,4286700000.0
2009-10-02 22:30:00,0.91485,0.91485,0.914,0.914,2917700000.0
2009-10-04 23:00:00,0.91613,0.91645,0.91495,0.9157,2398299999.0
2009-10-04 23:30:00,0.91565,0.9166,0.9152,0.91585,1790399999.0
2009-10-05 00:00:00,0.91585,0.91625,0.91495,0.9151,1785300000.0
2009-10-05 00:30:00,0.9151,0.9167,0.91495,0.91665,2690300000.0
2009-10-05 01:00:00,0.9167,0.91685,0.9161,0.91655,5426200000.0
2009-10-05 01:30:00,0.9165,0.9167,0.91605,0.91625,4621300000.0
2009-10-05 02:00:00,0.91625,0.91635,0.91445,0.915,8042500000.0
2009-10-05 02:30:00,0.915,0.91585,0.91485,0.91505,12745099997.0
2009-10-05 03:00:00,0.9151,0.91515,0.91415,0.9145,9395300001.0
2009-10-05 03:30:00,0.91455,0.91545,0.9143,0.91535,12767800001.0
2009-10-05 04:00:00,0.91535,0.9159,0.91525,0.91545,9619300017.0
2009-10-05 04:30:00,0.91545,0.9157,0.91505,0.91555,7186599998.0
2009-10-05 05:00:00,0.91555,0.91575,0.91525,0.91545,11914399996.0
2009-10-05 05:30:00,0.9154,0.91595,0.91525,0.9155,8671900000.0
2009-10-05 06:00:00,0.9155,0.91575,0.91535,0.9156,7233899998.0
2009-10-05 06:30:00,0.9156,0.9157,0.9153,0.91545,8485800001.0
2009-10-05 07:00:00,0.9154,0.9155,0.9143,0.91455,9619499997.0
2009-10-05 07:30:00,0.91455,0.91495,0.9141,0.91415,10878499999.0
2009-10-05 08:00:00,0.91405,0.9152,0.91395,0.91485,15944600009.0
2009-10-05 08:30:00,0.91485,0.9168,0.91465,0.91615,15946200005.0
2009-10-05 09:00:00,0.91615,0.9179,0.9161,0.91785,18762899991.0
2009-10-05 09:30:00,0.9178,0.91815,0.91725,0.9174,20119399991.0
2009-10-05 10:00:00,0.9174,0.9175,0.9153,0.9158,19465400016.0
2009-10-05 10:30:00,0.9158,0.91595,0.91455,0.91455,17219499989.0
2009-10-05 11:00:00,0.9146,0.9151,0.914,0.9151,15439899986.0
2009-10-05 11:30:00,0.91505,0.9154,0.9147,0.91505,13428699987.0
2009-10-05 12:00:00,0.91505,0.9169,0.91495,0.9165,14513199998.0
2009-10-05 12:30:00,0.9165,0.9177,0.9162,0.9174,14429199999.0
2009-10-05 13:00:00,0.9174,0.9177,0.91725,0.91725,12902200020.0
2009-10-05 13:30:00,0.91725,0.9174,0.91675,0.91685,14673799997.0
2009-10-05 14:00:00,0.91685,0.9172,0.91605,0.9161,15972000015.0
2009-10-05 14:30:00,0.91605,0.9166,0.91595,0.91655,14543800017.0
2009-10-05 15:00:00,0.91655,0.91755,0.9165,0.9173,15574200009.0
2009-10-05 15:30:00,0.9173,0.91755,0.91595,0.91625,20074900012.0
2009-10-05 16:00:00,0.91625,0.91745,0.91605,0.91725,21572900028.0
2009-10-05 16:30:00,0.91725,0.9175,0.91655,0.91735,15505599996.0
2009-10-05 17:00:00,0.91735,0.91895,0.91725,0.91875,22422800019.0
2009-10-05 17:30:00,0.91875,0.9198,0.9186,0.9196,28280199997.0
2009-10-05 18:00:00,0.9196,0.9197,0.9184,0.91865,12016000016.0
2009-10-05 18:30:00,0.91865,0.9189,0.91755,0.91875,9404699993.0
2009-10-05 19:00:00,0.91875,0.919,0.91815,0.9189,8347600002.0
2009-10-05 19:30:00,0.9189,0.92015,0.9189,0.9196,11218600002.0
2009-10-05 20:00:00,0.9196,0.9197,0.91905,0.9191,5946000003.0
2009-10-05 20:30:00,0.9191,0.91975,0.91905,0.91975,9622500004.0
2009-10-05 21:00:00,0.9198,0.9198,0.919,0.9194,7847100002.0
2009-10-05 21:30:00,0.91935,0.91945,0.91895,0.91895,4212299998.0
2009-10-05 22:00:00,0.919,0.9196,0.9189,0.9194,9240200002.0
2009-10-05 22:30:00,0.9194,0.91945,0.919,0.91915,3518200000.0
2009-10-05 23:00:00,0.9191,0.9193,0.91885,0.91895,1168600000.0
2009-10-05 23:30:00,0.91895,0.9194,0.9187,0.9193,2629900000.0
2009-10-06 00:00:00,0.9193,0.9195,0.91895,0.91905,5134639999.0
2009-10-06 00:30:00,0.91905,0.91955,0.91905,0.91935,7814700000.0
2009-10-06 01:00:00,0.91935,0.91945,0.91915,0.9192,5046999999.0
2009-10-06 01:30:00,0.9192,0.9194,0.9189,0.91905,3087800000.0
2009-10-06 02:00:00,0.91905,0.91965,0.9187,0.9195,6057049997.0
2009-10-06 02:30:00,0.91955,0.9198,0.91915,0.91955,8249579999.0
2009-10-06 03:00:00,0.91955,0.92095,0.91905,0.92085,10652849998.0
2009-10-06 03:30:00,0.92085,0.921,0.9202,0.9205,7827429999.0
2009-10-06 04:00:00,0.92045,0.9206,0.92,0.9205,5123000000.0
2009-10-06 04:30:00,0.9205,0.9207,0.91995,0.91995,10770269993.0
2009-10-06 05:00:00,0.9201,0.92055,0.9201,0.92045,5366870001.0
2009-10-06 05:30:00,0.9205,0.92095,0.9203,0.92055,10929300001.0
2009-10-06 06:00:00,0.92055,0.921,0.9204,0.92075,7324100000.0
2009-10-06 06:30:00,0.9208,0.921,0.92055,0.9209,9782629999.0
2009-10-06 07:00:00,0.9209,0.921,0.92005,0.92015,11760000001.0
2009-10-06 07:30:00,0.92015,0.92105,0.92015,0.92075,11366639992.0
2009-10-06 08:00:00,0.92075,0.92235,0.92075,0.9217,13806400000.0
2009-10-06 08:30:00,0.92175,0.9223,0.92055,0.9212,20733810001.0
2009-10-06 09:00:00,0.9212,0.92175,0.9198,0.91985,22824210003.0
2009-10-06 09:30:00,0.91985,0.9199,0.9175,0.918,24706899997.0
2009-10-06 10:00:00,0.918,0.91985,0.9173,0.91935,24323099996.0
2009-10-06 10:30:00,0.9193,0.9233,0.9193,0.9228,23777100022.0
2009-10-06 11:00:00,0.9228,0.92435,0.92275,0.92415,20535600008.0
2009-10-06 11:30:00,0.92415,0.92415,0.9228,0.9231,13918800001.0
2009-10-06 12:00:00,0.9231,0.9236,0.92295,0.9234,12300899994.0
2009-10-06 12:30:00,0.9234,0.92525,0.9234,0.925,16379600016.0
2009-10-06 13:00:00,0.925,0.92705,0.925,0.92625,17001800006.0
2009-10-06 13:30:00,0.92625,0.92735,0.926,0.9265,15733100003.0
2009-10-06 14:00:00,0.92645,0.92665,0.9254,0.9254,18031299996.0
2009-10-06 14:30:00,0.9254,0.9261,0.92495,0.9255,17496549999.0
2009-10-06 15:00:00,0.9255,0.9261,0.9248,0.92535,16650699998.0
2009-10-06 15:30:00,0.92535,0.9265,0.92495,0.92515,19581099996.0
2009-10-06 16:00:00,0.92515,0.92545,0.92455,0.9253,22889999993.0
2009-10-06 16:30:00,0.9253,0.9259,0.92465,0.92555,21812699981.0
2009-10-06 17:00:00,0.92555,0.92635,0.92535,0.9258,24487299982.0
2009-10-06 17:30:00,0.9258,0.927,0.92555,0.927,14385700002.0
2009-10-06 18:00:00,0.927,0.92705,0.92515,0.9253,11512199994.0
2009-10-06 18:30:00,0.92535,0.9254,0.9246,0.9247,8016300005.0
2009-10-06 19:00:00,0.9247,0.9253,0.9247,0.9252,10507120010.0
2009-10-06 19:30:00,0.92525,0.9254,0.9248,0.9253,5113600001.0
2009-10-06 20:00:00,0.9253,0.9253,0.9247,0.92475,5382299999.0
2009-10-06 20:30:00,0.92475,0.92495,0.92445,0.9245,7273199998.0
2009-10-06 21:00:00,0.9245,0.9246,0.92415,0.92435,7108900006.0
2009-10-06 21:30:00,0.92435,0.92505,0.92435,0.9248,13402500005.0
2009-10-06 22:00:00,0.9248,0.92495,0.92425,0.92465,4731900002.0
2009-10-06 22:30:00,0.92475,0.92505,0.92445,0.9246,4270829999.0
2009-10-06 23:00:00,0.9246,0.92485,0.92436,0.9247,1877830000.0
2009-10-06 23:30:00,0.9247,0.9252,0.92465,0.92515,2380200000.0
2009-10-07 00:00:00,0.9251,0.92515,0.92455,0.92455,1218600000.0
2009-10-07 00:30:00,0.92455,0.9247,0.92428,0.92455,1820700000.0
2009-10-07 01:00:00,0.92455,0.9247,0.9244,0.9245,3012300000.0
2009-10-07 01:30:00,0.9245,0.9246,0.9243,0.92445,2744399999.0
2009-10-07 02:00:00,0.92445,0.92495,0.92425,0.92445,7975900004.0
2009-10-07 02:30:00,0.92445,0.92465,0.92405,0.9241,10430799998.0
2009-10-07 03:00:00,0.9241,0.9244,0.924,0.9242,7514840000.0
2009-10-07 03:30:00,0.9242,0.9246,0.92415,0.92425,9458099997.0
2009-10-07 04:00:00,0.9242,0.9246,0.92415,0.92455,6068400001.0
2009-10-07 04:30:00,0.92455,0.9246,0.92425,0.92455,5426000001.0
2009-10-07 05:00:00,0.92455,0.92465,0.92415,0.9243,6777699998.0
2009-10-07 05:30:00,0.92435,0.925,0.92415,0.92485,8471800004.0
2009-10-07 06:00:00,0.92485,0.925,0.9244,0.92475,9947799999.0
2009-10-07 06:30:00,0.92475,0.92505,0.92435,0.92455,7979400005.0
2009-10-07 07:00:00,0.9245,0.92565,0.9245,0.92545,10908800005.0
2009-10-07 07:30:00,0.92545,0.92665,0.92535,0.92655,10828799997.0
2009-10-07 08:00:00,0.92655,0.927,0.92605,0.9265,15861299996.0
2009-10-07 08:30:00,0.9265,0.9276,0.92595,0.926,14567900010.0
2009-10-07 09:00:00,0.926,0.92665,0.92425,0.9243,20448900003.0
2009-10-07 09:30:00,0.9243,0.92525,0.924,0.92525,20073019995.0
2009-10-07 10:00:00,0.9253,0.926,0.92445,0.92595,16338900003.0
2009-10-07 10:30:00,0.92595,0.9264,0.9253,0.9256,15442799991.0
2009-10-07 11:00:00,0.9256,0.9268,0.92535,0.9268,14565100000.0
2009-10-07 11:30:00,0.9268,0.9269,0.92555,0.926,13441899996.0
2009-10-07 12:00:00,0.926,0.9274,0.9259,0.92725,12775800005.0
2009-10-07 12:30:00,0.9272,0.92745,0.92505,0.9253,16105500002.0
2009-10-07 13:00:00,0.92525,0.9255,0.92325,0.92495,18580039998.0
2009-10-07 13:30:00,0.92495,0.92535,0.9245,0.92505,13239199996.0
2009-10-07 14:00:00,0.9251,0.9251,0.92425,0.92455,14836199999.0
2009-10-07 14:30:00,0.92455,0.92485,0.9229,0.92315,16004700001.0
2009-10-07 15:00:00,0.92315,0.92425,0.9226,0.92415,15554999999.0
2009-10-07 15:30:00,0.92415,0.92435,0.92355,0.9238,20048199998.0
2009-10-07 16:00:00,0.9238,0.92555,0.92365,0.9248,23904100000.0
2009-10-07 16:30:00,0.9248,0.92485,0.92245,0.9226,18342700000.0
2009-10-07 17:00:00,0.9226,0.92345,0.92255,0.92275,14260689998.0
2009-10-07 17:30:00,0.92275,0.9233,0.92245,0.92295,12488699993.0
2009-10-07 18:00:00,0.923,0.9232,0.92205,0.9223,12665300007.0
2009-10-07 18:30:00,0.92225,0.92255,0.922,0.92255,6841300013.0
2009-10-07 19:00:00,0.92255,0.92275,0.9221,0.9224,6529400007.0
2009-10-07 19:30:00,0.9224,0.92255,0.91985,0.9199,12402099992.0
2009-10-07 20:00:00,0.91985,0.9204,0.91905,0.9203,11793299998.0
2009-10-07 20:30:00,0.9203,0.92065,0.9202,0.92045,10196799975.0
2009-10-07 21:00:00,0.92045,0.9208,0.92035,0.92075,5717099996.0
2009-10-07 21:30:00,0.9207,0.92075,0.9203,0.92045,9271000006.0
2009-10-07 22:00:00,0.92045,0.92055,0.9202,0.92045,12241999992.0
2009-10-07 22:30:00,0.92045,0.9207,0.91975,0.91985,4785900000.0
2009-10-07 23:00:00,0.91975,0.92045,0.91965,0.92019,1855600000.0
2009-10-07 23:30:00,0.9203,0.92035,0.91979,0.92035,2073800000.0
2009-10-08 00:00:00,0.92035,0.92055,0.92025,0.92045,2979849999.0
2009-10-08 00:30:00,0.9204,0.9207,0.9203,0.92055,2263299999.0
2009-10-08 01:00:00,0.92065,0.921,0.92035,0.92085,3859999997.0
2009-10-08 01:30:00,0.92085,0.92175,0.9208,0.9216,4728590002.0
2009-10-08 02:00:00,0.9216,0.9218,0.9211,0.9217,8128150000.0
2009-10-08 02:30:00,0.9217,0.9224,0.9205,0.921,10696100001.0
2009-10-08 03:00:00,0.92105,0.9218,0.9209,0.92165,7261680005.0
2009-10-08 03:30:00,0.92165,0.9224,0.9216,0.9221,7929000000.0
2009-10-08 04:00:00,0.9221,0.92215,0.9215,0.9218,7215899997.0
2009-10-08 04:30:00,0.9218,0.92285,0.9218,0.9226,9855489991.0
2009-10-08 05:00:00,0.9226,0.92285,0.9222,0.92275,9429599994.0
2009-10-08 05:30:00,0.92275,0.92275,0.9224,0.92255,6478799998.0
2009-10-08 06:00:00,0.92255,0.92265,0.92225,0.9223,6277500003.0
2009-10-08 06:30:00,0.9223,0.92285,0.92225,0.9226,8340700003.0
2009-10-08 07:00:00,0.9226,0.92275,0.92185,0.92185,7964200011.0
2009-10-08 07:30:00,0.92195,0.92285,0.9218,0.92265,8379099999.0
2009-10-08 08:00:00,0.92265,0.923,0.92195,0.92275,9217099999.0
2009-10-08 08:30:00,0.9228,0.9229,0.92125,0.9215,15759100002.0
2009-10-08 09:00:00,0.9215,0.9217,0.91925,0.9201,23416800008.0
2009-10-08 09:30:00,0.9201,0.92035,0.9196,0.92015,17637799996.0
2009-10-08 10:00:00,0.92015,0.92075,0.91985,0.92,16922999997.0
2009-10-08 10:30:00,0.92005,0.9219,0.9199,0.9207,17719299992.0
2009-10-08 11:00:00,0.9207,0.92095,0.9199,0.9204,14492450024.0
2009-10-08 11:30:00,0.9204,0.9204,0.9198,0.9199,9347709999.0
2009-10-08 12:00:00,0.9199,0.92005,0.91865,0.91905,14874700004.0
2009-10-08 12:30:00,0.91905,0.91965,0.9181,0.919,19789700019.0
2009-10-08 13:00:00,0.91885,0.9208,0.91745,0.91925,17629800013.0
2009-10-08 13:30:00,0.91925,0.9194,0.91755,0.91885,13605299994.0
2009-10-08 14:00:00,0.91885,0.92015,0.91845,0.9186,12388500000.0
2009-10-08 14:30:00,0.9186,0.92015,0.918,0.9198,20568399997.0
2009-10-08 15:00:00,0.9198,0.92,0.91685,0.917,22292599997.0
2009-10-08 15:30:00,0.917,0.91815,0.9159,0.9177,18921500012.0
2009-10-08 16:00:00,0.9177,0.9178,0.9168,0.9175,22428300013.0
2009-10-08 16:30:00,0.9175,0.918,0.9167,0.9169,20350500002.0
2009-10-08 17:00:00,0.9169,0.9186,0.9169,0.91765,19114800011.0
2009-10-08 17:30:00,0.9177,0.91875,0.91735,0.9184,15513100001.0
2009-10-08 18:00:00,0.91835,0.91915,0.918,0.91885,11675800040.0
2009-10-08 18:30:00,0.9188,0.9199,0.9188,0.9197,13551999998.0
2009-10-08 19:00:00,0.9197,0.92,0.91905,0.9193,8613200000.0
2009-10-08 19:30:00,0.9193,0.91935,0.9185,0.91875,9029200008.0
2009-10-08 20:00:00,0.91875,0.92035,0.91875,0.9199,13471899998.0
2009-10-08 20:30:00,0.9199,0.9201,0.9196,0.9197,8905600003.0
2009-10-08 21:00:00,0.9197,0.9199,0.9194,0.91945,7224199998.0
2009-10-08 21:30:00,0.91945,0.91965,0.9193,0.9195,5121400002.0
2009-10-08 22:00:00,0.91955,0.9197,0.91935,0.91965,4090300000.0
2009-10-08 22:30:00,0.9197,0.9207,0.91965,0.92045,4273720000.0
2009-10-08 23:00:00,0.9204,0.9206,0.9197,0.92005,1629100000.0
2009-10-08 23:30:00,0.92,0.9208,0.91985,0.92055,3958889999.0
2009-10-09 00:00:00,0.92055,0.92055,0.9201,0.9204,2038100000.0
2009-10-09 00:30:00,0.9204,0.9204,0.92,0.92,1153200000.0
2009-10-09 01:00:00,0.9201,0.9206,0.9196,0.9203,5457860001.0
2009-10-09 01:30:00,0.9203,0.9204,0.92005,0.92015,3173200001.0
2009-10-09 02:00:00,0.92015,0.9208,0.92005,0.9207,7348320000.0
2009-10-09 02:30:00,0.9207,0.921,0.9202,0.92035,7865070000.0
2009-10-09 03:00:00,0.92035,0.92045,0.92005,0.92015,4643200000.0
2009-10-09 03:30:00,0.92015,0.9202,0.91905,0.91945,8647490000.0
2009-10-09 04:00:00,0.91945,0.91945,0.91885,0.91885,7194700001.0
2009-10-09 04:30:00,0.91885,0.9192,0.91805,0.91835,10173950001.0
2009-10-09 05:00:00,0.91835,0.91935,0.91835,0.91895,7921830000.0
2009-10-09 05:30:00,0.91885,0.91925,0.9187,0.9189,5818809999.0
2009-10-09 06:00:00,0.91895,0.919,0.91825,0.9188,7930800000.0
2009-10-09 06:30:00,0.9188,0.9193,0.9188,0.9193,5542480000.0
2009-10-09 07:00:00,0.9193,0.9195,0.9182,0.9189,7357760000.0
2009-10-09 07:30:00,0.9189,0.91925,0.91855,0.919,8347100005.0
2009-10-09 08:00:00,0.919,0.9203,0.91895,0.91995,14552000006.0
2009-10-09 08:30:00,0.91995,0.9204,0.91905,0.91955,16036800009.0
2009-10-09 09:00:00,0.91955,0.92065,0.91945,0.9206,19664099965.0
2009-10-09 09:30:00,0.9206,0.92125,0.92035,0.9208,18301700001.0
2009-10-09 10:00:00,0.92085,0.92125,0.9204,0.92085,16535599999.0
2009-10-09 10:30:00,0.92085,0.9229,0.9192,0.92285,22240399995.0
2009-10-09 11:00:00,0.9229,0.9239,0.92245,0.92365,22565450013.0
2009-10-09 11:30:00,0.92365,0.9244,0.9235,0.92365,19180000014.0
2009-10-09 12:00:00,0.92365,0.92375,0.9219,0.92235,13722400007.0
2009-10-09 12:30:00,0.92235,0.92275,0.92195,0.9224,12481749993.0
2009-10-09 13:00:00,0.9224,0.92285,0.92215,0.9227,15969000006.0
2009-10-09 13:30:00,0.9227,0.9235,0.9227,0.9228,13076899997.0
2009-10-09 14:00:00,0.92275,0.92365,0.9227,0.9232,15764599995.0
2009-10-09 14:30:00,0.9232,0.9237,0.92305,0.92345,17989199992.0
2009-10-09 15:00:00,0.92345,0.92415,0.92255,0.9239,19288699993.0
2009-10-09 15:30:00,0.9239,0.92525,0.9239,0.92515,24030100002.0
2009-10-09 16:00:00,0.9252,0.92695,0.9252,0.9266,20060399999.0
2009-10-09 16:30:00,0.9266,0.92675,0.9259,0.92615,17519599981.0
2009-10-09 17:00:00,0.9261,0.92685,0.92585,0.9265,18125799984.0
2009-10-09 17:30:00,0.9265,0.927,0.9256,0.92565,22982999977.0
2009-10-09 18:00:00,0.92565,0.9259,0.92375,0.9244,17632599997.0
2009-10-09 18:30:00,0.9244,0.9266,0.92415,0.9265,15342499998.0
2009-10-09 19:00:00,0.92655,0.92725,0.9265,0.9269,10698899996.0
2009-10-09 19:30:00,0.9269,0.9273,0.9268,0.9272,7829499999.0
2009-10-09 20:00:00,0.9272,0.9279,0.9269,0.9278,7503200004.0
2009-10-09 20:30:00,0.9278,0.9292,0.9278,0.92875,7702500000.0
2009-10-09 21:00:00,0.92875,0.9292,0.92855,0.92895,5180400000.0
2009-10-09 21:30:00,0.92895,0.92905,0.9279,0.92815,5193600001.0
2009-10-09 22:00:00,0.9281,0.92935,0.9281,0.92915,4081800000.0
2009-10-09 22:30:00,0.92915,0.9297,0.9291,0.92955,2518000000.0
2009-10-11 23:00:00,0.92912,0.9297,0.92875,0.9289,2140499997.0
2009-10-11 23:30:00,0.9288,0.9288,0.92809,0.92825,884900000.0
2009-10-12 00:00:00,0.92825,0.9288,0.92805,0.9287,1732500000.0
2009-10-12 00:30:00,0.92865,0.92905,0.9284,0.929,4207400000.0
2009-10-12 01:00:00,0.929,0.92925,0.92895,0.9292,3932400001.0
2009-10-12 01:30:00,0.92915,0.92925,0.92875,0.9288,2458789996.0
2009-10-12 02:00:00,0.9288,0.9293,0.9286,0.9292,7241100001.0
2009-10-12 02:30:00,0.9292,0.9293,0.9281,0.92885,8810620005.0
2009-10-12 03:00:00,0.92885,0.9291,0.9281,0.92835,8237899999.0
2009-10-12 03:30:00,0.92835,0.92915,0.92815,0.9291,7930599997.0
2009-10-12 04:00:00,0.9291,0.92925,0.9288,0.9289,5157900001.0
2009-10-12 04:30:00,0.92885,0.9293,0.9283,0.9286,9131400012.0
2009-10-12 05:00:00,0.9286,0.92875,0.92835,0.9285,6257400000.0
2009-10-12 05:30:00,0.9286,0.9288,0.9285,0.92855,3282500001.0
2009-10-12 06:00:00,0.92855,0.92865,0.92825,0.92835,4339500001.0
2009-10-12 06:30:00,0.92835,0.9284,0.92785,0.928,3559800002.0
2009-10-12 07:00:00,0.928,0.9282,0.92675,0.92725,6576399997.0
2009-10-12 07:30:00,0.9272,0.92835,0.9272,0.9282,9282000001.0
2009-10-12 08:00:00,0.92815,0.92985,0.9281,0.92955,13189800012.0
2009-10-12 08:30:00,0.9295,0.93015,0.9294,0.9297,14628100006.0
2009-10-12 09:00:00,0.9297,0.93355,0.92965,0.93305,22487500016.0
2009-10-12 09:30:00,0.93305,0.9331,0.932,0.93275,18516900020.0
2009-10-12 10:00:00,0.93275,0.93305,0.9324,0.93275,17246600003.0
2009-10-12 10:30:00,0.93275,0.93385,0.93255,0.9334,16746099986.0
2009-10-12 11:00:00,0.9334,0.93405,0.933,0.93375,17279400004.0
2009-10-12 11:30:00,0.93375,0.9346,0.93365,0.9339,14376300012.0
2009-10-12 12:00:00,0.93385,0.9346,0.93355,0.9344,17857700003.0
2009-10-12 12:30:00,0.93445,0.9349,0.93365,0.93465,15167699995.0
2009-10-12 13:00:00,0.93465,0.93465,0.93365,0.9342,10953400001.0
2009-10-12 13:30:00,0.9342,0.93445,0.93275,0.9332,17170800000.0
2009-10-12 14:00:00,0.9332,0.93365,0.9327,0.9334,20817199988.0
2009-10-12 14:30:00,0.9334,0.9337,0.93305,0.9331,17528499994.0
2009-10-12 15:00:00,0.93305,0.9342,0.9329,0.93415,13923600022.0
2009-10-12 15:30:00,0.93415,0.9357,0.93325,0.9355,29358799997.0
2009-10-12 16:00:00,0.9355,0.93745,0.93485,0.93665,24764900013.0
2009-10-12 16:30:00,0.93665,0.938,0.9365,0.93795,23250000002.0
2009-10-12 17:00:00,0.93795,0.9383,0.93655,0.93685,20174700007.0
2009-10-12 17:30:00,0.9368,0.93735,0.93615,0.93735,17027599980.0
2009-10-12 18:00:00,0.9373,0.93745,0.93645,0.9365,15572799964.0
2009-10-12 18:30:00,0.9365,0.9368,0.93645,0.93645,8352200003.0
2009-10-12 19:00:00,0.93645,0.93665,0.9362,0.9364,6348999998.0
2009-10-12 19:30:00,0.9364,0.9365,0.935,0.93565,8131700002.0
2009-10-12 20:00:00,0.93565,0.93575,0.93465,0.93575,9551800004.0
2009-10-12 20:30:00,0.93575,0.93615,0.9357,0.936,7385999999.0
2009-10-12 21:00:00,0.93595,0.93605,0.9352,0.9353,4566900000.0
2009-10-12 21:30:00,0.9353,0.93535,0.9347,0.9347,4645100000.0
2009-10-12 22:00:00,0.9347,0.9355,0.93465,0.93535,4435900001.0
2009-10-12 22:30:00,0.93535,0.9354,0.93485,0.93495,1314500000.0
2009-10-12 23:00:00,0.9349,0.93555,0.9348,0.9352,1742799999.0
2009-10-12 23:30:00,0.9352,0.93555,0.935,0.93515,1006100000.0
2009-10-13 00:00:00,0.93515,0.93575,0.93505,0.93575,2312799998.0
2009-10-13 00:30:00,0.93575,0.9358,0.93495,0.93515,2685400000.0
2009-10-13 01:00:00,0.93515,0.93525,0.93465,0.935,6308199999.0
2009-10-13 01:30:00,0.935,0.9354,0.935,0.9352,9582500001.0
2009-10-13 02:00:00,0.9352,0.93525,0.9347,0.93485,5818200000.0
2009-10-13 02:30:00,0.93485,0.9349,0.93455,0.93465,6312400000.0
2009-10-13 03:00:00,0.93465,0.9357,0.93465,0.93565,8487910000.0
2009-10-13 03:30:00,0.93565,0.93605,0.93545,0.93605,3879560000.0
2009-10-13 04:00:00,0.93605,0.9368,0.93605,0.93665,5156600000.0
2009-10-13 04:30:00,0.93665,0.9369,0.9365,0.93675,5924700001.0
2009-10-13 05:00:00,0.93675,0.937,0.93635,0.93635,4555500000.0
2009-10-13 05:30:00,0.93635,0.9366,0.93615,0.9364,5356900000.0
2009-10-13 06:00:00,0.93645,0.93665,0.9363,0.93635,7078500003.0
2009-10-13 06:30:00,0.93635,0.9369,0.9363,0.93645,6807200006.0
2009-10-13 07:00:00,0.93645,0.9368,0.93605,0.93605,7084200000.0
2009-10-13 07:30:00,0.93605,0.93625,0.9353,0.93625,9960199995.0
2009-10-13 08:00:00,0.93625,0.93855,0.93595,0.93785,11483600000.0
2009-10-13 08:30:00,0.93785,0.93895,0.9378,0.93795,20153100025.0
2009-10-13 09:00:00,0.93795,0.93795,0.9358,0.93635,19400300005.0
2009-10-13 09:30:00,0.93635,0.93705,0.93565,0.93705,13732899997.0
2009-10-13 10:00:00,0.93705,0.9393,0.93625,0.9387,20155799994.0
2009-10-13 10:30:00,0.9387,0.94095,0.9387,0.9403,25238500001.0
2009-10-13 11:00:00,0.9403,0.9403,0.93845,0.93915,18720600004.0
2009-10-13 11:30:00,0.93915,0.9392,0.93715,0.9383,12229000004.0
2009-10-13 12:00:00,0.9383,0.93905,0.9382,0.9388,19772100007.0
2009-10-13 12:30:00,0.9388,0.93895,0.9375,0.93845,17770199991.0
2009-10-13 13:00:00,0.93845,0.9404,0.9384,0.94005,23005400002.0
2009-10-13 13:30:00,0.94,0.9407,0.93985,0.9406,15845199992.0
2009-10-13 14:00:00,0.9406,0.9411,0.9401,0.9401,13872900002.0
2009-10-13 14:30:00,0.9401,0.9402,0.9392,0.93965,14936300003.0
2009-10-13 15:00:00,0.9395,0.9403,0.93645,0.9367,24446799999.0
2009-10-13 15:30:00,0.9367,0.9368,0.93555,0.93615,29411499975.0
2009-10-13 16:00:00,0.93615,0.9368,0.93595,0.93645,28213900018.0
2009-10-13 16:30:00,0.9365,0.9368,0.9352,0.9353,25959700011.0
2009-10-13 17:00:00,0.9353,0.9357,0.934,0.93405,24710000005.0
2009-10-13 17:30:00,0.93405,0.93415,0.9325,0.9335,27500100008.0
2009-10-13 18:00:00,0.9335,0.9341,0.9332,0.93375,11151799989.0
2009-10-13 18:30:00,0.93375,0.93395,0.9336,0.93375,10895399999.0
2009-10-13 19:00:00,0.9338,0.9339,0.93275,0.93325,7248399993.0
2009-10-13 19:30:00,0.93325,0.93335,0.93205,0.9327,10240400001.0
2009-10-13 20:00:00,0.9327,0.9328,0.9316,0.9324,16682600002.0
2009-10-13 20:30:00,0.9324,0.9331,0.93225,0.9326,11159100003.0
2009-10-13 21:00:00,0.9326,0.9328,0.93215,0.9327,8618299997.0
2009-10-13 21:30:00,0.93275,0.93335,0.93235,0.93315,10484799996.0
2009-10-13 22:00:00,0.93315,0.9334,0.9327,0.9333,8149099999.0
2009-10-13 22:30:00,0.9333,0.93345,0.93285,0.93305,7460500004.0
2009-10-13 23:00:00,0.93305,0.93315,0.93225,0.93305,3181599998.0
2009-10-13 23:30:00,0.9331,0.93325,0.93225,0.9329,6143599999.0
2009-10-14 00:00:00,0.9329,0.933,0.93185,0.9321,7413399990.0
2009-10-14 00:30:00,0.9321,0.93215,0.93146,0.93175,2681000000.0
2009-10-14 01:00:00,0.9318,0.93225,0.93165,0.9317,2595300002.0
2009-10-14 01:30:00,0.9317,0.93205,0.93144,0.9319,3242799998.0
2009-10-14 02:00:00,0.9319,0.93275,0.9317,0.93265,10450899997.0
2009-10-14 02:30:00,0.93275,0.9332,0.9326,0.933,11613500004.0
2009-10-14 03:00:00,0.933,0.93335,0.9328,0.93305,5029599997.0
2009-10-14 03:30:00,0.93305,0.93385,0.93265,0.93385,13179200002.0
2009-10-14 04:00:00,0.93385,0.93395,0.93305,0.9334,9975099999.0
2009-10-14 04:30:00,0.9334,0.93385,0.93325,0.93345,7888900000.0
2009-10-14 05:00:00,0.9334,0.93395,0.9333,0.9336,7155400000.0
2009-10-14 05:30:00,0.9336,0.9343,0.9336,0.93385,6326599999.0
2009-10-14 06:00:00,0.93385,0.93385,0.93275,0.9328,6965500000.0
2009-10-14 06:30:00,0.9328,0.933,0.9324,0.9326,8114300005.0
2009-10-14 07:00:00,0.93265,0.9328,0.9323,0.93245,5789499999.0
2009-10-14 07:30:00,0.93245,0.93265,0.93135,0.9314,10172499998.0
2009-10-14 08:00:00,0.9314,0.93255,0.9312,0.9315,15159800011.0
2009-10-14 08:30:00,0.9315,0.93275,0.9314,0.9321,16840499996.0
2009-10-14 09:00:00,0.9321,0.9334,0.9321,0.9333,17713999986.0
2009-10-14 09:30:00,0.9333,0.9336,0.9325,0.9327,19732299976.0
2009-10-14 10:00:00,0.9327,0.93395,0.93265,0.93325,20413399974.0
2009-10-14 10:30:00,0.93325,0.9333,0.93035,0.9311,24680249992.0
2009-10-14 11:00:00,0.9311,0.93195,0.93005,0.9319,19412500010.0
2009-10-14 11:30:00,0.9319,0.93265,0.93155,0.93235,13864400000.0
2009-10-14 12:00:00,0.93235,0.93285,0.9322,0.93245,9188800008.0
2009-10-14 12:30:00,0.9325,0.93265,0.9318,0.93225,9295499998.0
2009-10-14 13:00:00,0.9323,0.9326,0.9314,0.9317,13989000007.0
2009-10-14 13:30:00,0.93165,0.9319,0.9305,0.9305,12779499994.0
2009-10-14 14:00:00,0.9305,0.9309,0.92955,0.93,10634500004.0
2009-10-14 14:30:00,0.93,0.93105,0.9297,0.9309,16190300003.0
2009-10-14 15:00:00,0.93095,0.9326,0.9309,0.93235,16386899996.0
2009-10-14 15:30:00,0.93235,0.9343,0.93235,0.934,20139799982.0
2009-10-14 16:00:00,0.934,0.93525,0.93385,0.9344,17194950006.0
2009-10-14 16:30:00,0.9344,0.9348,0.9338,0.934,11843600010.0
2009-10-14 17:00:00,0.934,0.93415,0.9325,0.93355,11799500001.0
2009-10-14 17:30:00,0.93355,0.93355,0.9326,0.93265,9594599987.0
2009-10-14 18:00:00,0.93275,0.93315,0.93255,0.93265,7661900000.0
2009-10-14 18:30:00,0.93265,0.9329,0.932,0.93285,7086799996.0
2009-10-14 19:00:00,0.9329,0.9331,0.9323,0.9331,7934100004.0
2009-10-14 19:30:00,0.9331,0.93315,0.93265,0.9329,4389199997.0
2009-10-14 20:00:00,0.9329,0.9342,0.93235,0.93265,13042499999.0
2009-10-14 20:30:00,0.9326,0.9334,0.9323,0.9334,12711200008.0
2009-10-14 21:00:00,0.93335,0.93385,0.93325,0.93355,7242400002.0
2009-10-14 21:30:00,0.93355,0.9341,0.93345,0.9341,7230300000.0
2009-10-14 22:00:00,0.9341,0.93455,0.93395,0.93405,7980199993.0
2009-10-14 22:30:00,0.93405,0.9343,0.93375,0.93385,4106100000.0
2009-10-14 23:00:00,0.93385,0.9344,0.93355,0.934,968800000.0
2009-10-14 23:30:00,0.934,0.934,0.9329,0.93315,2722800000.0
2009-10-15 00:00:00,0.9332,0.9333,0.9328,0.9331,3951300000.0
2009-10-15 00:30:00,0.9331,0.9334,0.9328,0.93325,2386300000.0
2009-10-15 01:00:00,0.93325,0.9335,0.93285,0.9329,3221200000.0
2009-10-15 01:30:00,0.9329,0.933,0.93252,0.9329,3931500000.0
2009-10-15 02:00:00,0.9329,0.93305,0.93215,0.93225,10649200000.0
2009-10-15 02:30:00,0.9322,0.9328,0.9314,0.93155,10493099998.0
2009-10-15 03:00:00,0.93155,0.9321,0.93145,0.9315,9912599994.0
2009-10-15 03:30:00,0.93155,0.93185,0.93122,0.93175,3809100000.0
2009-10-15 04:00:00,0.93175,0.9319,0.9314,0.93145,6467400014.0
2009-10-15 04:30:00,0.93145,0.93165,0.93145,0.9316,6100500000.0
2009-10-15 05:00:00,0.9316,0.93165,0.93112,0.93145,3926500000.0
2009-10-15 05:30:00,0.93145,0.9316,0.9311,0.9313,7607499999.0
2009-10-15 06:00:00,0.9313,0.9315,0.93065,0.9315,7095800020.0
2009-10-15 06:30:00,0.9315,0.9315,0.93055,0.9308,9747700003.0
2009-10-15 07:00:00,0.9308,0.93125,0.9304,0.93085,12694399993.0
2009-10-15 07:30:00,0.93085,0.9312,0.93085,0.9312,5184500006.0
2009-10-15 08:00:00,0.9312,0.9315,0.9288,0.92925,18823499994.0
2009-10-15 08:30:00,0.92925,0.9293,0.9267,0.92825,23071700021.0
2009-10-15 09:00:00,0.92825,0.9283,0.92615,0.92735,23277100005.0
2009-10-15 09:30:00,0.92735,0.92735,0.92365,0.92395,28554100002.0
2009-10-15 10:00:00,0.92395,0.9241,0.9214,0.9218,27099099992.0
2009-10-15 10:30:00,0.9218,0.92295,0.9205,0.92255,21072300005.0
2009-10-15 11:00:00,0.92255,0.9227,0.9204,0.9207,16870799997.0
2009-10-15 11:30:00,0.9207,0.92115,0.9183,0.9187,22204699987.0
2009-10-15 12:00:00,0.9187,0.91925,0.9179,0.9179,17563600000.0
2009-10-15 12:30:00,0.91795,0.9182,0.9165,0.917,20802800002.0
2009-10-15 13:00:00,0.917,0.91735,0.9147,0.9156,22354799998.0
2009-10-15 13:30:00,0.9156,0.91665,0.9146,0.9166,23679199995.0
2009-10-15 14:00:00,0.91665,0.91675,0.9145,0.9166,26781200015.0
2009-10-15 14:30:00,0.91655,0.91685,0.91485,0.91545,19653399989.0
2009-10-15 15:00:00,0.91545,0.9163,0.9142,0.91605,20438200002.0
2009-10-15 15:30:00,0.916,0.91845,0.916,0.9175,22637199997.0
2009-10-15 16:00:00,0.9175,0.91895,0.91705,0.9185,14670800001.0
2009-10-15 16:30:00,0.9185,0.91915,0.91835,0.91835,20981700008.0
2009-10-15 17:00:00,0.91835,0.91925,0.91825,0.91855,15797850001.0
2009-10-15 17:30:00,0.91855,0.9203,0.9185,0.91975,12140499999.0
2009-10-15 18:00:00,0.91985,0.91985,0.91835,0.91875,12213499979.0
2009-10-15 18:30:00,0.91875,0.9189,0.91765,0.91795,9786399995.0
2009-10-15 19:00:00,0.91795,0.9183,0.91755,0.9183,7773300005.0
2009-10-15 19:30:00,0.9183,0.9186,0.9179,0.91805,6992200002.0
2009-10-15 20:00:00,0.91805,0.91815,0.91695,0.91735,8273299996.0
2009-10-15 20:30:00,0.91735,0.91805,0.9172,0.91755,8725600004.0
2009-10-15 21:00:00,0.91755,0.91795,0.91705,0.9171,5961800000.0
2009-10-15 21:30:00,0.91715,0.9181,0.9171,0.91805,12079599994.0
2009-10-15 22:00:00,0.9181,0.91815,0.9173,0.9179,8416600006.0
2009-10-15 22:30:00,0.9179,0.9186,0.9178,0.91855,7176999993.0
2009-10-15 23:00:00,0.91855,0.9186,0.918,0.91833,1327400000.0
2009-10-15 23:30:00,0.9184,0.91855,0.918,0.91845,1009700000.0
2009-10-16 00:00:00,0.9185,0.9188,0.91825,0.91825,1487100000.0
2009-10-16 00:30:00,0.91825,0.91825,0.91715,0.91725,1944400000.0
2009-10-16 01:00:00,0.91725,0.91735,0.91685,0.917,3746999999.0
2009-10-16 01:30:00,0.917,0.91705,0.91505,0.91525,6801020001.0
2009-10-16 02:00:00,0.91525,0.9158,0.9149,0.91535,8976500000.0
2009-10-16 02:30:00,0.91535,0.9155,0.91495,0.9154,9070700000.0
2009-10-16 03:00:00,0.9154,0.9161,0.9152,0.9157,9578600001.0
2009-10-16 03:30:00,0.91575,0.91595,0.91515,0.91575,8884699997.0
2009-10-16 04:00:00,0.91575,0.91615,0.91405,0.91405,12234400013.0
2009-10-16 04:30:00,0.91405,0.91405,0.9116,0.91185,12085399996.0
2009-10-16 05:00:00,0.91185,0.91245,0.91185,0.91215,8999999998.0
2009-10-16 05:30:00,0.91215,0.91245,0.91175,0.9122,5777550000.0
2009-10-16 06:00:00,0.9122,0.91275,0.91211,0.9127,7129100000.0
2009-10-16 06:30:00,0.9127,0.91275,0.9119,0.9123,9675700000.0
2009-10-16 07:00:00,0.9123,0.9136,0.9123,0.91345,10408199997.0
2009-10-16 07:30:00,0.91345,0.91345,0.91165,0.91195,13358299996.0
2009-10-16 08:00:00,0.91195,0.91465,0.91195,0.91415,19264899994.0
2009-10-16 08:30:00,0.91415,0.9159,0.91355,0.91525,28592799983.0
2009-10-16 09:00:00,0.91525,0.9168,0.91515,0.91565,25118799991.0
2009-10-16 09:30:00,0.91565,0.9157,0.91365,0.9138,29214749993.0
2009-10-16 10:00:00,0.9138,0.9145,0.9132,0.9135,21737099990.0
2009-10-16 10:30:00,0.9135,0.91365,0.90965,0.91035,24040599994.0
2009-10-16 11:00:00,0.91045,0.9132,0.9103,0.91115,26641500007.0
2009-10-16 11:30:00,0.91115,0.9155,0.91115,0.91485,24741499996.0
2009-10-16 12:00:00,0.91485,0.91505,0.9137,0.91395,17744300008.0
2009-10-16 12:30:00,0.914,0.9155,0.9138,0.9155,13497399998.0
2009-10-16 13:00:00,0.91545,0.91545,0.91175,0.9126,22189499993.0
2009-10-16 13:30:00,0.9126,0.9132,0.91195,0.9126,18443400009.0
2009-10-16 14:00:00,0.9126,0.91265,0.9108,0.9113,19104449999.0
2009-10-16 14:30:00,0.9113,0.9118,0.91075,0.9111,16580800011.0
2009-10-16 15:00:00,0.9111,0.9114,0.90995,0.9105,23988600005.0
2009-10-16 15:30:00,0.9105,0.9107,0.90955,0.9103,25599800015.0
2009-10-16 16:00:00,0.9103,0.91045,0.9093,0.91015,20382900000.0
2009-10-16 16:30:00,0.91015,0.91035,0.9093,0.91,21112700003.0
2009-10-16 17:00:00,0.91,0.91185,0.90985,0.9107,23144199994.0
2009-10-16 17:30:00,0.9107,0.91085,0.91005,0.91055,12882399998.0
2009-10-16 18:00:00,0.91055,0.91115,0.91025,0.91045,10978000009.0
2009-10-16 18:30:00,0.91045,0.91095,0.91035,0.9109,7768499998.0
2009-10-16 19:00:00,0.9109,0.9113,0.9106,0.91085,5921400000.0
2009-10-16 19:30:00,0.9108,0.9113,0.91045,0.9107,8276800001.0
2009-10-16 20:00:00,0.9107,0.91105,0.9103,0.91075,11303800015.0
2009-10-16 20:30:00,0.91075,0.9111,0.91065,0.91095,6535700002.0
2009-10-16 21:00:00,0.91095,0.91125,0.9105,0.9107,5915899999.0
2009-10-16 21:30:00,0.91075,0.91105,0.91025,0.91065,7393200001.0
2009-10-16 22:00:00,0.9106,0.9108,0.9103,0.91075,1928700000.0
2009-10-16 22:30:00,0.91075,0.9112,0.9107,0.91105,2213120000.0
2009-10-18 23:00:00,0.91079,0.9138,0.91063,0.9135,844600000.0
2009-10-18 23:30:00,0.91335,0.91345,0.9128,0.9128,2008400000.0
2009-10-19 00:00:00,0.91255,0.9128,0.91245,0.9126,1394900000.0
2009-10-19 00:30:00,0.9126,0.9126,0.91135,0.9117,3590699999.0
2009-10-19 01:00:00,0.9117,0.91175,0.91075,0.9108,4812629997.0
2009-10-19 01:30:00,0.9108,0.9109,0.91045,0.91065,3038280000.0
2009-10-19 02:00:00,0.91065,0.91225,0.9104,0.912,11112060000.0
2009-10-19 02:30:00,0.912,0.91205,0.90995,0.91005,10459980000.0
2009-10-19 03:00:00,0.91005,0.91055,0.90975,0.9101,6377920000.0
2009-10-19 03:30:00,0.9101,0.91085,0.91,0.91085,6271359999.0
2009-10-19 04:00:00,0.91085,0.9111,0.9107,0.91105,4800870001.0
2009-10-19 04:30:00,0.91105,0.9111,0.91085,0.9109,8225800000.0
2009-10-19 05:00:00,0.9109,0.91125,0.91085,0.91105,6510800002.0
2009-10-19 05:30:00,0.91105,0.91115,0.9104,0.91065,5144299999.0
2009-10-19 06:00:00,0.91065,0.91115,0.91065,0.91105,6828799999.0
2009-10-19 06:30:00,0.91105,0.9112,0.91075,0.9111,7927400007.0
2009-10-19 07:00:00,0.9111,0.9117,0.91085,0.9111,5773900001.0
2009-10-19 07:30:00,0.9111,0.9132,0.9111,0.91315,8673800000.0
2009-10-19 08:00:00,0.91315,0.91375,0.9125,0.913,9638610002.0
2009-10-19 08:30:00,0.913,0.91555,0.913,0.91555,10997929996.0
2009-10-19 09:00:00,0.91555,0.91825,0.91535,0.91815,17493740009.0
2009-10-19 09:30:00,0.9181,0.919,0.9179,0.91805,18541910006.0
2009-10-19 10:00:00,0.91805,0.9183,0.9171,0.9181,12936999998.0
2009-10-19 10:30:00,0.91815,0.91815,0.91625,0.91665,11081000003.0
2009-10-19 11:00:00,0.91665,0.91745,0.91655,0.9173,11581899990.0
2009-10-19 11:30:00,0.91725,0.9179,0.91695,0.91705,13129199999.0
2009-10-19 12:00:00,0.91705,0.9173,0.91545,0.91605,14613799993.0
2009-10-19 12:30:00,0.91605,0.91675,0.91595,0.9166,10403000002.0
2009-10-19 13:00:00,0.9166,0.91685,0.915,0.9151,16940399991.0
2009-10-19 13:30:00,0.9151,0.9156,0.91445,0.9148,16821299991.0
2009-10-19 14:00:00,0.91485,0.91485,0.9134,0.9138,12369999996.0
2009-10-19 14:30:00,0.9138,0.9142,0.9132,0.91415,13185199999.0
2009-10-19 15:00:00,0.91415,0.9144,0.91365,0.914,12884499998.0
2009-10-19 15:30:00,0.914,0.91405,0.91335,0.91355,19928399982.0
2009-10-19 16:00:00,0.91355,0.9139,0.91315,0.9138,22702800009.0
2009-10-19 16:30:00,0.9138,0.91405,0.9108,0.9117,21902499998.0
2009-10-19 17:00:00,0.9117,0.912,0.91045,0.9105,20409500001.0
2009-10-19 17:30:00,0.9105,0.9117,0.9104,0.9114,19401700010.0
2009-10-19 18:00:00,0.91135,0.91175,0.91095,0.91105,11620999995.0
2009-10-19 18:30:00,0.91105,0.91145,0.9107,0.91095,11188399980.0
2009-10-19 19:00:00,0.91095,0.91115,0.91085,0.9111,7144699965.0
2009-10-19 19:30:00,0.9111,0.91155,0.91095,0.9114,10643859983.0
2009-10-19 20:00:00,0.9114,0.91165,0.91135,0.91165,5839729998.0
2009-10-19 20:30:00,0.91165,0.91335,0.9115,0.91275,13092800000.0
2009-10-19 21:00:00,0.91275,0.91285,0.91225,0.91265,6243699998.0
2009-10-19 21:30:00,0.91265,0.913,0.91255,0.9127,8033100001.0
2009-10-19 22:00:00,0.9127,0.9128,0.91245,0.9126,5467900004.0
2009-10-19 22:30:00,0.9126,0.91275,0.9111,0.9112,7028900000.0
2009-10-19 23:00:00,0.91075,0.9122,0.91075,0.9118,4017600000.0
2009-10-19 23:30:00,0.9118,0.9118,0.91105,0.91115,4111750000.0
2009-10-20 00:00:00,0.91115,0.91245,0.91115,0.9124,6831749997.0
2009-10-20 00:30:00,0.9124,0.9125,0.9121,0.91225,3334280000.0
2009-10-20 01:00:00,0.91225,0.9125,0.9117,0.9117,4550930000.0
2009-10-20 01:30:00,0.9117,0.9124,0.91155,0.91205,5610730000.0
2009-10-20 02:00:00,0.91205,0.91265,0.912,0.9125,10001259998.0
2009-10-20 02:30:00,0.9125,0.914,0.9125,0.91385,8758460000.0
2009-10-20 03:00:00,0.9138,0.91405,0.9134,0.9134,8536349998.0
2009-10-20 03:30:00,0.9134,0.91365,0.9129,0.91335,8346700004.0
2009-10-20 04:00:00,0.91335,0.91355,0.9131,0.9134,5692800003.0
2009-10-20 04:30:00,0.9134,0.91355,0.91315,0.9133,6634529991.0
2009-10-20 05:00:00,0.9133,0.9133,0.91285,0.9131,5359200001.0
2009-10-20 05:30:00,0.91305,0.9133,0.91295,0.91305,4684200006.0
2009-10-20 06:00:00,0.913,0.9131,0.9126,0.91265,1767430000.0
2009-10-20 06:30:00,0.91265,0.91325,0.9126,0.9129,6971900001.0
2009-10-20 07:00:00,0.9129,0.91355,0.91255,0.91265,6027529996.0
2009-10-20 07:30:00,0.91265,0.9128,0.9123,0.9123,7014399998.0
2009-10-20 08:00:00,0.9123,0.9123,0.91045,0.91145,14758960002.0
2009-10-20 08:30:00,0.9115,0.91295,0.91145,0.9126,18702460011.0
2009-10-20 09:00:00,0.9126,0.915,0.9126,0.9144,24601200003.0
2009-10-20 09:30:00,0.9144,0.9151,0.9133,0.91365,19562599990.0
2009-10-20 10:00:00,0.91365,0.91455,0.91305,0.91365,19753399987.0
2009-10-20 10:30:00,0.9136,0.91365,0.91215,0.91215,22572490005.0
2009-10-20 11:00:00,0.9121,0.91315,0.9115,0.9125,18453489995.0
2009-10-20 11:30:00,0.9125,0.91275,0.91155,0.91155,14504349997.0
2009-10-20 12:00:00,0.91155,0.9124,0.91135,0.91215,13384599992.0
2009-10-20 12:30:00,0.91215,0.9124,0.91135,0.91195,13885999989.0
2009-10-20 13:00:00,0.91195,0.912,0.91105,0.9113,13666330008.0
2009-10-20 13:30:00,0.9113,0.9126,0.911,0.91215,13895050004.0
2009-10-20 14:00:00,0.9122,0.9125,0.91005,0.91045,17654400013.0
2009-10-20 14:30:00,0.91045,0.91135,0.90835,0.90885,23943030010.0
2009-10-20 15:00:00,0.9089,0.9095,0.90865,0.90875,18505299999.0
2009-10-20 15:30:00,0.90875,0.9095,0.908,0.90845,30157199989.0
2009-10-20 16:00:00,0.90845,0.9086,0.907,0.908,25403739971.0
2009-10-20 16:30:00,0.908,0.9093,0.9079,0.90855,20174210003.0
2009-10-20 17:00:00,0.90855,0.9088,0.9075,0.90855,22544849993.0
2009-10-20 17:30:00,0.90855,0.91015,0.90835,0.90985,21637439992.0
2009-10-20 18:00:00,0.90985,0.91115,0.9097,0.9107,14171589996.0
2009-10-20 18:30:00,0.9107,0.91245,0.91055,0.9122,14178400007.0
2009-10-20 19:00:00,0.9122,0.91325,0.9116,0.912,7097210006.0
2009-10-20 19:30:00,0.912,0.9124,0.91175,0.91225,6285300008.0
2009-10-20 20:00:00,0.91225,0.91255,0.91205,0.9124,8940300009.0
2009-10-20 20:30:00,0.9124,0.9125,0.9118,0.91245,7652800007.0
2009-10-20 21:00:00,0.91245,0.91315,0.91185,0.91235,7634200002.0
2009-10-20 21:30:00,0.91235,0.91245,0.91195,0.9121,5729800006.0
2009-10-20 22:00:00,0.9121,0.9124,0.912,0.91235,3853500001.0
2009-10-20 22:30:00,0.9124,0.9124,0.91175,0.91215,2865000000.0
2009-10-20 23:00:00,0.9121,0.9123,0.9115,0.91165,1601700000.0
2009-10-20 23:30:00,0.91165,0.91175,0.91125,0.9115,1764400000.0
2009-10-21 00:00:00,0.91155,0.91165,0.9113,0.91135,1936400000.0
2009-10-21 00:30:00,0.91135,0.9116,0.91135,0.91145,2953800000.0
2009-10-21 01:00:00,0.91145,0.91165,0.9113,0.91145,5694799999.0
2009-10-21 01:30:00,0.91145,0.91175,0.9108,0.91155,8153000003.0
2009-10-21 02:00:00,0.91155,0.9118,0.9108,0.91085,8943200002.0
2009-10-21 02:30:00,0.91085,0.91125,0.9107,0.911,7768200000.0
2009-10-21 03:00:00,0.911,0.91155,0.91095,0.91145,6346900000.0
2009-10-21 03:30:00,0.91145,0.9118,0.91085,0.9109,7588300000.0
2009-10-21 04:00:00,0.9109,0.91095,0.9104,0.91055,11851299988.0
2009-10-21 04:30:00,0.91055,0.91095,0.9104,0.9108,8409100000.0
2009-10-21 05:00:00,0.9108,0.9108,0.91055,0.91075,5870900002.0
2009-10-21 05:30:00,0.9107,0.911,0.91015,0.91015,8498000010.0
2009-10-21 06:00:00,0.91015,0.91035,0.9091,0.9094,8979800001.0
2009-10-21 06:30:00,0.9094,0.9095,0.90845,0.9088,10939699973.0
2009-10-21 07:00:00,0.90885,0.90945,0.9084,0.90855,9367299997.0
2009-10-21 07:30:00,0.90855,0.9096,0.9083,0.90955,8450200001.0
2009-10-21 08:00:00,0.90955,0.91125,0.90945,0.91075,11741000001.0
2009-10-21 08:30:00,0.9107,0.9107,0.9095,0.9098,17698599996.0
2009-10-21 09:00:00,0.9098,0.90995,0.9064,0.90645,29719600001.0
2009-10-21 09:30:00,0.90645,0.9073,0.9057,0.9071,26379399994.0
2009-10-21 10:00:00,0.9071,0.9078,0.9063,0.9077,23032899989.0
2009-10-21 10:30:00,0.9077,0.9078,0.90185,0.9023,25118699995.0
2009-10-21 11:00:00,0.90225,0.90275,0.90075,0.90145,25658800013.0
2009-10-21 11:30:00,0.90145,0.90285,0.9009,0.90265,14471000003.0
2009-10-21 12:00:00,0.90265,0.9029,0.9017,0.90265,20586500004.0
2009-10-21 12:30:00,0.90265,0.9028,0.9008,0.90125,19531299999.0
2009-10-21 13:00:00,0.90125,0.90175,0.9009,0.90115,11866899992.0
2009-10-21 13:30:00,0.90115,0.9014,0.89985,0.9005,18566100017.0
2009-10-21 14:00:00,0.9005,0.9007,0.8997,0.9002,25395100000.0
2009-10-21 14:30:00,0.9002,0.90075,0.89995,0.90015,14180800004.0
2009-10-21 15:00:00,0.90015,0.9017,0.90015,0.90135,14649799998.0
2009-10-21 15:30:00,0.90135,0.90215,0.9007,0.9018,27816600007.0
2009-10-21 16:00:00,0.90185,0.9024,0.90165,0.9021,24261200012.0
2009-10-21 16:30:00,0.9021,0.90295,0.90205,0.9023,17341500001.0
2009-10-21 17:00:00,0.9023,0.9029,0.90205,0.90235,16582100002.0
2009-10-21 17:30:00,0.90235,0.9037,0.9023,0.9035,16929899991.0
2009-10-21 18:00:00,0.9035,0.90475,0.9035,0.9045,12431399988.0
2009-10-21 18:30:00,0.9045,0.9048,0.90405,0.90455,12650199995.0
2009-10-21 19:00:00,0.90455,0.9053,0.90425,0.9049,12618799993.0
2009-10-21 19:30:00,0.90495,0.90535,0.90465,0.9053,9862300001.0
2009-10-21 20:00:00,0.90535,0.90535,0.90405,0.90435,11186399999.0
2009-10-21 20:30:00,0.90435,0.9047,0.9038,0.9038,10570700008.0
2009-10-21 21:00:00,0.90385,0.9045,0.9038,0.9042,11243399979.0
2009-10-21 21:30:00,0.9042,0.9045,0.90375,0.90435,19765799994.0
2009-10-21 22:00:00,0.90435,0.90465,0.9041,0.9043,10895100001.0
2009-10-21 22:30:00,0.9043,0.9046,0.90385,0.90405,3516200000.0
2009-10-21 23:00:00,0.90405,0.90415,0.903,0.90405,1799400000.0
2009-10-21 23:30:00,0.904,0.90455,0.9039,0.90445,1851300000.0
2009-10-22 00:00:00,0.9044,0.9044,0.9037,0.90385,1712600000.0
2009-10-22 00:30:00,0.90385,0.90385,0.9036,0.9038,1881300000.0
2009-10-22 01:00:00,0.9038,0.90395,0.90325,0.9033,3397800000.0
2009-10-22 01:30:00,0.9033,0.90385,0.90315,0.90325,4631900001.0
2009-10-22 02:00:00,0.90325,0.90375,0.9032,0.9035,5885170000.0
2009-10-22 02:30:00,0.9035,0.90435,0.903,0.9031,10872040000.0
2009-10-22 03:00:00,0.9031,0.9037,0.903,0.90355,10484400012.0
2009-10-22 03:30:00,0.90355,0.90375,0.9031,0.9032,7417300000.0
2009-10-22 04:00:00,0.9032,0.90345,0.9029,0.9031,11892500002.0
2009-10-22 04:30:00,0.9031,0.90355,0.9027,0.90355,9878600009.0
2009-10-22 05:00:00,0.90355,0.90355,0.9028,0.90285,11803600001.0
2009-10-22 05:30:00,0.90285,0.90305,0.9024,0.9024,10798899999.0
2009-10-22 06:00:00,0.9024,0.90295,0.90205,0.9028,9967800000.0
2009-10-22 06:30:00,0.9028,0.90295,0.9027,0.90275,8525839996.0
2009-10-22 07:00:00,0.90275,0.90315,0.90255,0.9026,10672899997.0
2009-10-22 07:30:00,0.9026,0.90315,0.9012,0.9014,16845099998.0
2009-10-22 08:00:00,0.9014,0.90365,0.90135,0.90325,15972399992.0
2009-10-22 08:30:00,0.90325,0.90325,0.90175,0.9023,21799200001.0
2009-10-22 09:00:00,0.9023,0.9028,0.9019,0.9027,22160500008.0
2009-10-22 09:30:00,0.9027,0.90475,0.90245,0.9038,20997499999.0
2009-10-22 10:00:00,0.90375,0.90445,0.9023,0.9035,24480299996.0
2009-10-22 10:30:00,0.9036,0.9068,0.9036,0.9058,23778200010.0
2009-10-22 11:00:00,0.90585,0.90585,0.9045,0.90545,18066199986.0
2009-10-22 11:30:00,0.90545,0.9063,0.9047,0.90575,17342300015.0
2009-10-22 12:00:00,0.90575,0.90625,0.9051,0.90605,14891000011.0
2009-10-22 12:30:00,0.90605,0.9061,0.90415,0.90535,18714900008.0
2009-10-22 13:00:00,0.90535,0.90585,0.90475,0.90475,11915800009.0
2009-10-22 13:30:00,0.90475,0.9055,0.9046,0.9047,14340800003.0
2009-10-22 14:00:00,0.9047,0.9057,0.9043,0.90505,19446400002.0
2009-10-22 14:30:00,0.90505,0.90595,0.90485,0.90585,18619700002.0
2009-10-22 15:00:00,0.90585,0.906,0.90485,0.90505,23288600002.0
2009-10-22 15:30:00,0.9051,0.90515,0.9041,0.90465,30519600002.0
2009-10-22 16:00:00,0.9047,0.905,0.90395,0.90475,25997699978.0
2009-10-22 16:30:00,0.90475,0.9056,0.9047,0.90545,12254800002.0
2009-10-22 17:00:00,0.9054,0.9055,0.90345,0.90355,11554499993.0
2009-10-22 17:30:00,0.9035,0.90475,0.9035,0.90405,16093100008.0
2009-10-22 18:00:00,0.90405,0.9048,0.904,0.9042,10503400001.0
2009-10-22 18:30:00,0.9042,0.9043,0.90315,0.9034,16105200003.0
2009-10-22 19:00:00,0.9034,0.9039,0.90315,0.9037,6690700007.0
2009-10-22 19:30:00,0.90375,0.90375,0.9032,0.90345,4750600002.0
2009-10-22 20:00:00,0.90345,0.90425,0.90335,0.90395,12041399992.0
2009-10-22 20:30:00,0.904,0.9042,0.9036,0.90385,8497600004.0
2009-10-22 21:00:00,0.90385,0.9043,0.9038,0.90395,4065500000.0
2009-10-22 21:30:00,0.90395,0.9042,0.90385,0.90405,6123500006.0
2009-10-22 22:00:00,0.90405,0.9043,0.90395,0.90415,5940050000.0
2009-10-22 22:30:00,0.90415,0.9045,0.9039,0.9042,3427900000.0
2009-10-22 23:00:00,0.9042,0.9042,0.90346,0.90385,2301300000.0
2009-10-22 23:30:00,0.90385,0.90435,0.90375,0.90425,2050000000.0
2009-10-23 00:00:00,0.90425,0.9043,0.90405,0.9041,1449299999.0
2009-10-23 00:30:00,0.9041,0.90465,0.9038,0.9045,2919299997.0
2009-10-23 01:00:00,0.90455,0.9048,0.90415,0.9044,4913900000.0
2009-10-23 01:30:00,0.9044,0.90455,0.90415,0.90425,4747000000.0
2009-10-23 02:00:00,0.90425,0.90425,0.90215,0.9032,13946200004.0
2009-10-23 02:30:00,0.9032,0.9034,0.90265,0.90285,13538899999.0
2009-10-23 03:00:00,0.90295,0.9032,0.9021,0.9025,10110900002.0
2009-10-23 03:30:00,0.9025,0.9029,0.9024,0.9025,8472399998.0
2009-10-23 04:00:00,0.9025,0.9032,0.9024,0.90265,8899200005.0
2009-10-23 04:30:00,0.90265,0.9031,0.9022,0.9023,10425100005.0
2009-10-23 05:00:00,0.90235,0.9028,0.90205,0.9027,7477499999.0
2009-10-23 05:30:00,0.9027,0.90325,0.9026,0.90295,7959400000.0
2009-10-23 06:00:00,0.90295,0.90315,0.90275,0.9029,7529499997.0
2009-10-23 06:30:00,0.9029,0.90295,0.902,0.90275,7210800002.0
2009-10-23 07:00:00,0.90275,0.90315,0.9025,0.90315,12646100004.0
2009-10-23 07:30:00,0.90315,0.9034,0.90235,0.9026,11743400014.0
2009-10-23 08:00:00,0.9026,0.9028,0.90185,0.902,17537700010.0
2009-10-23 08:30:00,0.902,0.90245,0.9005,0.9016,22407000015.0
2009-10-23 09:00:00,0.9016,0.9019,0.90025,0.90055,21152500007.0
2009-10-23 09:30:00,0.90055,0.90175,0.90025,0.90085,21012799999.0
2009-10-23 10:00:00,0.90085,0.9038,0.9003,0.9038,25409600000.0
2009-10-23 10:30:00,0.9038,0.9146,0.9038,0.9143,26565899994.0
2009-10-23 11:00:00,0.91425,0.9158,0.91335,0.91495,24241199998.0
2009-10-23 11:30:00,0.91495,0.91785,0.91425,0.91555,23936100015.0
2009-10-23 12:00:00,0.91555,0.9165,0.9148,0.91525,20835800013.0
2009-10-23 12:30:00,0.9153,0.91635,0.915,0.91635,18288699982.0
2009-10-23 13:00:00,0.91635,0.9187,0.9163,0.91865,26124000013.0
2009-10-23 13:30:00,0.91865,0.91875,0.91755,0.9177,18573100017.0
2009-10-23 14:00:00,0.9177,0.9179,0.9165,0.91705,21881700000.0
2009-10-23 14:30:00,0.91705,0.91705,0.91595,0.9166,26818300030.0
2009-10-23 15:00:00,0.9166,0.91725,0.916,0.9169,22214200011.0
2009-10-23 15:30:00,0.9169,0.9186,0.91685,0.9185,30567099995.0
2009-10-23 16:00:00,0.91855,0.9188,0.9172,0.9176,31285100040.0
2009-10-23 16:30:00,0.9176,0.9193,0.91695,0.91925,29115000045.0
2009-10-23 17:00:00,0.91925,0.91925,0.91815,0.9186,21158400042.0
2009-10-23 17:30:00,0.9186,0.91935,0.91845,0.9191,22605800010.0
2009-10-23 18:00:00,0.91915,0.92,0.91895,0.9197,16437499986.0
2009-10-23 18:30:00,0.9197,0.9211,0.9194,0.921,12882399983.0
2009-10-23 19:00:00,0.921,0.9216,0.9208,0.92125,16482899990.0
2009-10-23 19:30:00,0.92125,0.92135,0.9206,0.92085,12650799991.0
2009-10-23 20:00:00,0.92085,0.92105,0.9202,0.9205,10664939995.0
2009-10-23 20:30:00,0.9205,0.9206,0.9196,0.91975,9165199994.0
2009-10-23 21:00:00,0.9197,0.92,0.9195,0.91965,7856300000.0
2009-10-23 21:30:00,0.91965,0.91975,0.91885,0.9195,9880600001.0
2009-10-23 22:00:00,0.9195,0.9198,0.91935,0.91975,4411000000.0
2009-10-23 22:30:00,0.91975,0.9204,0.9195,0.9201,5330300000.0
2009-10-25 23:00:00,0.92025,0.92058,0.91937,0.92046,8945400000.0
2009-10-25 23:30:00,0.92022,0.9209,0.91995,0.9202,2655999999.0
2009-10-26 00:00:00,0.92025,0.9203,0.9199,0.91995,1203600000.0
2009-10-26 00:30:00,0.91995,0.92,0.9194,0.9196,1990400000.0
2009-10-26 01:00:00,0.9196,0.91985,0.91925,0.91975,2686900002.0
2009-10-26 01:30:00,0.9198,0.92135,0.9197,0.9213,8470100017.0
2009-10-26 02:00:00,0.92125,0.9218,0.92075,0.9216,10454900000.0
2009-10-26 02:30:00,0.92165,0.9224,0.92135,0.92225,13232499999.0
2009-10-26 03:00:00,0.92225,0.92325,0.9222,0.92315,13813599996.0
2009-10-26 03:30:00,0.92315,0.92325,0.9226,0.92265,11312499995.0
2009-10-26 04:00:00,0.9226,0.92335,0.92235,0.9232,14574900003.0
2009-10-26 04:30:00,0.9232,0.9236,0.9228,0.9235,10045399993.0
2009-10-26 05:00:00,0.92345,0.92355,0.9232,0.92345,8483900001.0
2009-10-26 05:30:00,0.92345,0.92385,0.9234,0.9237,5380700001.0
2009-10-26 06:00:00,0.9237,0.9238,0.92355,0.92375,7452500003.0
2009-10-26 06:30:00,0.92375,0.9238,0.92355,0.9237,5429799995.0
2009-10-26 07:00:00,0.9237,0.9238,0.92335,0.92335,7150099997.0
2009-10-26 07:30:00,0.92335,0.9234,0.92225,0.92315,8933000007.0
2009-10-26 08:00:00,0.9231,0.92315,0.922,0.9223,5469999997.0
2009-10-26 08:30:00,0.9223,0.92285,0.92175,0.92235,10421000000.0
2009-10-26 09:00:00,0.92235,0.9224,0.9203,0.92045,13260600001.0
2009-10-26 09:30:00,0.92045,0.92325,0.9204,0.92275,18665500007.0
2009-10-26 10:00:00,0.9227,0.92355,0.9212,0.9231,21087800011.0
2009-10-26 10:30:00,0.9231,0.92395,0.9224,0.92255,20571500013.0
2009-10-26 11:00:00,0.92255,0.9227,0.9213,0.9215,16703100013.0
2009-10-26 11:30:00,0.9215,0.9216,0.9206,0.92085,14106800008.0
2009-10-26 12:00:00,0.9208,0.92185,0.9208,0.92135,10934299996.0
2009-10-26 12:30:00,0.9213,0.92165,0.92025,0.92055,10115399999.0
2009-10-26 13:00:00,0.92055,0.92115,0.9196,0.9197,12072600015.0
2009-10-26 13:30:00,0.9197,0.9205,0.91965,0.92025,10764900003.0
2009-10-26 14:00:00,0.92025,0.9204,0.9195,0.9201,15973399995.0
2009-10-26 14:30:00,0.9201,0.9203,0.9188,0.91885,14635199986.0
2009-10-26 15:00:00,0.91885,0.91965,0.91885,0.9195,14853199998.0
2009-10-26 15:30:00,0.9195,0.91955,0.9177,0.9181,19807100004.0
2009-10-26 16:00:00,0.9181,0.9182,0.9166,0.91685,18255700017.0
2009-10-26 16:30:00,0.9168,0.91685,0.9156,0.91585,22878600016.0
2009-10-26 17:00:00,0.91585,0.91585,0.9142,0.91425,21645300010.0
2009-10-26 17:30:00,0.91435,0.9146,0.91365,0.9137,21797600004.0
2009-10-26 18:00:00,0.9137,0.91415,0.91255,0.91285,22557899988.0
2009-10-26 18:30:00,0.91285,0.913,0.9116,0.91255,18702900006.0
2009-10-26 19:00:00,0.91255,0.9128,0.9102,0.9106,14769900000.0
2009-10-26 19:30:00,0.9106,0.91075,0.90945,0.9104,16067300000.0
2009-10-26 20:00:00,0.9104,0.9105,0.9098,0.9099,9922599998.0
2009-10-26 20:30:00,0.9099,0.9116,0.90985,0.9113,11011800002.0
2009-10-26 21:00:00,0.9113,0.9117,0.911,0.91105,6557900000.0
2009-10-26 21:30:00,0.91105,0.91145,0.9103,0.91045,6689100000.0
2009-10-26 22:00:00,0.91045,0.9109,0.91025,0.9107,9225100007.0
2009-10-26 22:30:00,0.9107,0.91085,0.90995,0.9105,7585800001.0
2009-10-26 23:00:00,0.9105,0.9111,0.9099,0.91055,979400000.0
2009-10-26 23:30:00,0.91055,0.91135,0.9105,0.9112,2483400000.0
2009-10-27 00:00:00,0.9112,0.91125,0.9106,0.91065,2783500000.0
2009-10-27 00:30:00,0.91065,0.9111,0.9104,0.9106,4108600000.0
2009-10-27 01:00:00,0.9106,0.91155,0.91055,0.9115,4347600000.0
2009-10-27 01:30:00,0.9115,0.91235,0.9114,0.91165,6249800000.0
2009-10-27 02:00:00,0.91165,0.91185,0.91055,0.91095,12297199998.0
2009-10-27 02:30:00,0.91095,0.91125,0.9096,0.91085,14199899992.0
2009-10-27 03:00:00,0.91075,0.911,0.9104,0.91085,11300400002.0
2009-10-27 03:30:00,0.91085,0.91155,0.9108,0.9112,12297049976.0
2009-10-27 04:00:00,0.9112,0.91135,0.9109,0.9111,6967299992.0
2009-10-27 04:30:00,0.9111,0.9117,0.91085,0.91145,9151199997.0
2009-10-27 05:00:00,0.91145,0.91195,0.91145,0.91185,10858200016.0
2009-10-27 05:30:00,0.91185,0.91185,0.91145,0.91145,6576099999.0
2009-10-27 06:00:00,0.91145,0.9117,0.91125,0.91145,3822899993.0
2009-10-27 06:30:00,0.9115,0.91185,0.9111,0.9111,6927299999.0
2009-10-27 07:00:00,0.9111,0.91135,0.9107,0.91115,10029399998.0
2009-10-27 07:30:00,0.91115,0.9116,0.91105,0.9114,8587300001.0
2009-10-27 08:00:00,0.9114,0.91205,0.91125,0.91185,13022240005.0
2009-10-27 08:30:00,0.91185,0.91345,0.9115,0.91225,17990280002.0
2009-10-27 09:00:00,0.91225,0.91235,0.9108,0.9115,16347499998.0
2009-10-27 09:30:00,0.9115,0.9118,0.90945,0.91005,21457900013.0
2009-10-27 10:00:00,0.91005,0.91145,0.91005,0.9103,18648000009.0
2009-10-27 10:30:00,0.91025,0.91035,0.9072,0.90775,23378200005.0
2009-10-27 11:00:00,0.9077,0.9087,0.9074,0.90755,17132100006.0
2009-10-27 11:30:00,0.90755,0.90835,0.9066,0.9072,18854599998.0
2009-10-27 12:00:00,0.9072,0.90775,0.9056,0.90625,20072200024.0
2009-10-27 12:30:00,0.90625,0.9077,0.9059,0.90615,16466599995.0
2009-10-27 13:00:00,0.90615,0.90755,0.9053,0.9075,15009300009.0
2009-10-27 13:30:00,0.90745,0.9083,0.90715,0.9073,17001600004.0
2009-10-27 14:00:00,0.9073,0.90825,0.907,0.90785,23848800007.0
2009-10-27 14:30:00,0.90785,0.9083,0.9071,0.90715,17717960010.0
2009-10-27 15:00:00,0.90715,0.9082,0.90675,0.90685,20528200006.0
2009-10-27 15:30:00,0.90685,0.90775,0.9068,0.90705,30003500001.0
2009-10-27 16:00:00,0.90695,0.9075,0.906,0.9073,30097700030.0
2009-10-27 16:30:00,0.9073,0.908,0.90675,0.9076,26830600009.0
2009-10-27 17:00:00,0.9076,0.90805,0.90735,0.9077,22471000024.0
2009-10-27 17:30:00,0.9077,0.908,0.90685,0.9073,21434500007.0
2009-10-27 18:00:00,0.9073,0.90735,0.9053,0.9056,16308000004.0
2009-10-27 18:30:00,0.9056,0.90585,0.9045,0.90525,16354900000.0
2009-10-27 19:00:00,0.90525,0.90555,0.90435,0.9045,20527699998.0
2009-10-27 19:30:00,0.9045,0.9049,0.90415,0.90475,10827300007.0
2009-10-27 20:00:00,0.9048,0.9049,0.9032,0.9032,9573899990.0
2009-10-27 20:30:00,0.9032,0.90365,0.9026,0.90365,15265299987.0
2009-10-27 21:00:00,0.90365,0.9039,0.9032,0.90355,9016500000.0
2009-10-27 21:30:00,0.90355,0.90365,0.90295,0.90345,15911699987.0
2009-10-27 22:00:00,0.90345,0.90365,0.90325,0.9034,7640200000.0
2009-10-27 22:30:00,0.9035,0.9043,0.9034,0.9043,7014099998.0
2009-10-27 23:00:00,0.90425,0.90435,0.9035,0.9041,1765400000.0
2009-10-27 23:30:00,0.9041,0.90455,0.9037,0.9045,2553740000.0
2009-10-28 00:00:00,0.9045,0.9045,0.904,0.9042,3357100000.0
2009-10-28 00:30:00,0.9042,0.90435,0.90405,0.90415,5142200000.0
2009-10-28 01:00:00,0.90415,0.90435,0.90375,0.9038,3347900000.0
2009-10-28 01:30:00,0.9038,0.9043,0.90335,0.90385,5040599997.0
2009-10-28 02:00:00,0.90385,0.90435,0.9035,0.904,10977100001.0
2009-10-28 02:30:00,0.90405,0.90575,0.90375,0.9052,17651939992.0
2009-10-28 03:00:00,0.9052,0.90635,0.9051,0.9052,12198600000.0
2009-10-28 03:30:00,0.9052,0.90585,0.90515,0.90585,9287300000.0
2009-10-28 04:00:00,0.90575,0.9059,0.90505,0.90505,10330799999.0
2009-10-28 04:30:00,0.90505,0.90595,0.9047,0.90585,10599900000.0
2009-10-28 05:00:00,0.90585,0.9061,0.90535,0.90545,12394599998.0
2009-10-28 05:30:00,0.90545,0.90575,0.90535,0.90545,10892900002.0
2009-10-28 06:00:00,0.9055,0.9059,0.90525,0.90535,11531400002.0
2009-10-28 06:30:00,0.90535,0.9054,0.9049,0.90505,9115999999.0
2009-10-28 07:00:00,0.90505,0.90545,0.90455,0.90525,8832200009.0
2009-10-28 07:30:00,0.9052,0.9063,0.90485,0.9058,8481800001.0
2009-10-28 08:00:00,0.9058,0.9067,0.90575,0.90595,6937000005.0
2009-10-28 08:30:00,0.90595,0.9066,0.90555,0.90595,10507100002.0
2009-10-28 09:00:00,0.90595,0.90635,0.9054,0.90555,11040250006.0
2009-10-28 09:30:00,0.90555,0.9063,0.90555,0.90605,12866299996.0
2009-10-28 10:00:00,0.90605,0.9065,0.90515,0.9056,14038600007.0
2009-10-28 10:30:00,0.9056,0.906,0.90325,0.90425,17152000000.0
2009-10-28 11:00:00,0.90425,0.90665,0.9039,0.9065,17953700006.0
2009-10-28 11:30:00,0.90645,0.90645,0.90445,0.9045,19200699999.0
2009-10-28 12:00:00,0.9045,0.90595,0.9045,0.90585,14785000003.0
2009-10-28 12:30:00,0.90585,0.90635,0.9053,0.90585,13330499983.0
2009-10-28 13:00:00,0.90585,0.9064,0.905,0.90575,18786299991.0
2009-10-28 13:30:00,0.90575,0.9068,0.9051,0.9062,18911300046.0
2009-10-28 14:00:00,0.9062,0.9065,0.90595,0.906,18516899994.0
2009-10-28 14:30:00,0.90595,0.90625,0.90555,0.90585,21562099998.0
2009-10-28 15:00:00,0.90585,0.9059,0.9044,0.90445,19849629999.0
2009-10-28 15:30:00,0.90445,0.90465,0.90205,0.9029,22180499993.0
2009-10-28 16:00:00,0.90285,0.9032,0.902,0.90245,24416400010.0
2009-10-28 16:30:00,0.90245,0.90245,0.90155,0.9016,18316899980.0
2009-10-28 17:00:00,0.9016,0.90165,0.9004,0.9013,19427399990.0
2009-10-28 17:30:00,0.9013,0.90185,0.90035,0.9015,24021300023.0
2009-10-28 18:00:00,0.9015,0.9016,0.9003,0.90045,19393300008.0
2009-10-28 18:30:00,0.9005,0.90055,0.8963,0.8971,24349349980.0
2009-10-28 19:00:00,0.8971,0.8979,0.8951,0.8959,26154700016.0
2009-10-28 19:30:00,0.8959,0.8973,0.89575,0.8964,14793500006.0
2009-10-28 20:00:00,0.8964,0.89755,0.8963,0.89635,15120999994.0
2009-10-28 20:30:00,0.89635,0.8969,0.89545,0.89685,11722799992.0
2009-10-28 21:00:00,0.89685,0.8975,0.89625,0.8969,12135749991.0
2009-10-28 21:30:00,0.8969,0.89865,0.8969,0.89845,13893699989.0
2009-10-28 22:00:00,0.8985,0.89865,0.8976,0.898,10307280000.0
2009-10-28 22:30:00,0.898,0.8985,0.8977,0.8979,5392099999.0
2009-10-28 23:00:00,0.8979,0.8986,0.89775,0.89815,1020500000.0
2009-10-28 23:30:00,0.89815,0.89855,0.89775,0.8985,1663000000.0
2009-10-29 00:00:00,0.8985,0.89855,0.8971,0.8981,2627700000.0
2009-10-29 00:30:00,0.8981,0.89835,0.8976,0.89765,4645700000.0
2009-10-29 01:00:00,0.89765,0.8981,0.89765,0.89785,6222499999.0
2009-10-29 01:30:00,0.89785,0.89865,0.8978,0.89855,5205000000.0
2009-10-29 02:00:00,0.89855,0.89915,0.89815,0.89845,13822499999.0
2009-10-29 02:30:00,0.89845,0.8991,0.89825,0.8986,10185100000.0
2009-10-29 03:00:00,0.8986,0.8987,0.89795,0.89825,7643600000.0
2009-10-29 03:30:00,0.89825,0.8986,0.89825,0.89855,11214999997.0
2009-10-29 04:00:00,0.89855,0.8989,0.8981,0.8985,8056300001.0
2009-10-29 04:30:00,0.8985,0.8989,0.89835,0.89875,5805500000.0
2009-10-29 05:00:00,0.89875,0.8994,0.8987,0.89915,8150199995.0
2009-10-29 05:30:00,0.89915,0.8992,0.89875,0.8989,6456000002.0
2009-10-29 06:00:00,0.8989,0.89905,0.89765,0.89805,4679299997.0
2009-10-29 06:30:00,0.89805,0.8985,0.89775,0.8985,7043200002.0
2009-10-29 07:00:00,0.89855,0.89865,0.8978,0.8981,6949500009.0
2009-10-29 07:30:00,0.8981,0.89905,0.8981,0.89865,6486500001.0
2009-10-29 08:00:00,0.89865,0.89925,0.89855,0.89865,8341399996.0
2009-10-29 08:30:00,0.89865,0.89875,0.8975,0.89755,9808699997.0
2009-10-29 09:00:00,0.89755,0.89795,0.8953,0.89635,13003430004.0
2009-10-29 09:30:00,0.8964,0.8975,0.89585,0.8974,17003299996.0
2009-10-29 10:00:00,0.89745,0.89835,0.89655,0.89715,21988599999.0
2009-10-29 10:30:00,0.89715,0.89785,0.8967,0.8978,13847499988.0
2009-10-29 11:00:00,0.89775,0.89805,0.8969,0.89755,15578899994.0
2009-10-29 11:30:00,0.89755,0.89835,0.89695,0.8979,14017299980.0
2009-10-29 12:00:00,0.89795,0.898,0.89645,0.8967,15920900005.0
2009-10-29 12:30:00,0.8967,0.89675,0.89555,0.896,13014300000.0
2009-10-29 13:00:00,0.896,0.896,0.89505,0.8958,16296600002.0
2009-10-29 13:30:00,0.89585,0.89585,0.8936,0.8946,21215700006.0
2009-10-29 14:00:00,0.8946,0.89495,0.8943,0.8947,13704650016.0
2009-10-29 14:30:00,0.8947,0.89855,0.89365,0.8983,26601900005.0
2009-10-29 15:00:00,0.8983,0.89855,0.89625,0.89625,20398700007.0
2009-10-29 15:30:00,0.8963,0.897,0.8921,0.89225,25936900002.0
2009-10-29 16:00:00,0.8922,0.8923,0.89115,0.8913,21819900014.0
2009-10-29 16:30:00,0.8913,0.8929,0.8912,0.89255,13056800000.0
2009-10-29 17:00:00,0.89255,0.89495,0.8923,0.8949,17290999995.0
2009-10-29 17:30:00,0.8949,0.896,0.8946,0.89485,17076599987.0
2009-10-29 18:00:00,0.89485,0.8953,0.89455,0.89465,16495700007.0
2009-10-29 18:30:00,0.89465,0.89705,0.89465,0.89685,16621000010.0
2009-10-29 19:00:00,0.89685,0.8972,0.8962,0.8963,11857599997.0
2009-10-29 19:30:00,0.8963,0.8965,0.89585,0.89615,9590099995.0
2009-10-29 20:00:00,0.89615,0.89715,0.89615,0.897,10926159999.0
2009-10-29 20:30:00,0.897,0.89735,0.89665,0.8971,10704099987.0
2009-10-29 21:00:00,0.8971,0.8973,0.89665,0.89705,9283999997.0
2009-10-29 21:30:00,0.89705,0.8973,0.8968,0.8971,18924500037.0
2009-10-29 22:00:00,0.8971,0.8971,0.8965,0.8965,9187900000.0
2009-10-29 22:30:00,0.8965,0.89675,0.8955,0.89555,6607399996.0
2009-10-29 23:00:00,0.89555,0.89645,0.89555,0.8959,1018800000.0
2009-10-29 23:30:00,0.8959,0.8959,0.89547,0.8958,1323700000.0
2009-10-30 00:00:00,0.8958,0.8961,0.8957,0.896,1857600000.0
2009-10-30 00:30:00,0.896,0.8965,0.8958,0.89595,3501599999.0
2009-10-30 01:00:00,0.89595,0.89625,0.8957,0.896,3233200001.0
2009-10-30 01:30:00,0.896,0.896,0.89535,0.8959,10358999988.0
2009-10-30 02:00:00,0.8959,0.89625,0.89575,0.8959,20070799985.0
2009-10-30 02:30:00,0.89595,0.89645,0.8955,0.89575,13913700033.0
2009-10-30 03:00:00,0.89575,0.8962,0.8953,0.8961,13403100012.0
2009-10-30 03:30:00,0.8961,0.8961,0.89535,0.8954,10948200001.0
2009-10-30 04:00:00,0.8954,0.89615,0.8954,0.89605,8307699997.0
2009-10-30 04:30:00,0.89605,0.89625,0.8958,0.8962,6840999998.0
2009-10-30 05:00:00,0.89613,0.89625,0.8956,0.89615,5965900003.0
2009-10-30 05:30:00,0.89615,0.89645,0.8959,0.89595,6966899999.0
2009-10-30 06:00:00,0.89595,0.89665,0.89585,0.89655,6426200000.0
2009-10-30 06:30:00,0.89655,0.89685,0.89635,0.89675,6695400000.0
2009-10-30 07:00:00,0.89675,0.8968,0.89635,0.89645,4768499998.0
2009-10-30 07:30:00,0.8964,0.8971,0.8963,0.8966,12085399999.0
2009-10-30 08:00:00,0.8966,0.89685,0.89615,0.8964,9248800003.0
2009-10-30 08:30:00,0.8964,0.89765,0.8963,0.89765,11117100001.0
2009-10-30 09:00:00,0.89765,0.89765,0.895,0.895,14299560009.0
2009-10-30 09:30:00,0.895,0.89643,0.8947,0.8959,16563000004.0
2009-10-30 10:00:00,0.8959,0.8965,0.8954,0.8964,19191099980.0
2009-10-30 10:30:00,0.8964,0.8965,0.8951,0.89625,13046099995.0
2009-10-30 11:00:00,0.8962,0.89625,0.8952,0.89595,16358800000.0
2009-10-30 11:30:00,0.8959,0.8983,0.8958,0.89775,12833300000.0
2009-10-30 12:00:00,0.89775,0.8989,0.8967,0.89705,21708499997.0
2009-10-30 12:30:00,0.89705,0.8985,0.8966,0.8979,14316899994.0
2009-10-30 13:00:00,0.8979,0.898,0.89575,0.8961,15238999994.0
2009-10-30 13:30:00,0.8961,0.8963,0.89475,0.89625,20397000020.0
2009-10-30 14:00:00,0.89625,0.8963,0.8951,0.8958,12645100006.0
2009-10-30 14:30:00,0.89575,0.8965,0.894,0.894,16427199998.0
2009-10-30 15:00:00,0.894,0.8951,0.89295,0.89505,16959150006.0
2009-10-30 15:30:00,0.89505,0.8959,0.895,0.89545,21254499991.0
2009-10-30 16:00:00,0.89545,0.89585,0.89405,0.89405,22712899998.0
2009-10-30 16:30:00,0.89405,0.89435,0.89295,0.89365,22415700001.0
2009-10-30 17:00:00,0.89365,0.8943,0.89305,0.89385,20827700002.0
2009-10-30 17:30:00,0.8938,0.897,0.8936,0.8953,24111000009.0
2009-10-30 18:00:00,0.89535,0.89555,0.89405,0.8948,23829299999.0
2009-10-30 18:30:00,0.8948,0.896,0.8945,0.89585,21134150001.0
2009-10-30 19:00:00,0.89585,0.89705,0.89545,0.8959,18809600027.0
2009-10-30 19:30:00,0.8959,0.8965,0.8954,0.8963,15099400006.0
2009-10-30 20:00:00,0.89635,0.89665,0.896,0.89645,14455700003.0
2009-10-30 20:30:00,0.89645,0.89645,0.8952,0.8954,13908100001.0
2009-10-30 21:00:00,0.8954,0.89585,0.895,0.8958,8916999999.0
2009-10-30 21:30:00,0.89585,0.8965,0.89575,0.89625,7728450000.0
2009-10-30 22:00:00,0.89625,0.89665,0.895,0.8951,6928800000.0
2009-10-30 22:30:00,0.8951,0.89545,0.89335,0.8936,5749199999.0
2009-11-02 00:00:00,0.89695,0.89925,0.89645,0.89845,2410900000.0
2009-11-02 00:30:00,0.8985,0.8988,0.89685,0.8981,3856100000.0
2009-11-02 01:00:00,0.89815,0.8987,0.89615,0.8964,6711400000.0
2009-11-02 01:30:00,0.8964,0.89705,0.89545,0.89585,7432800000.0
2009-11-02 02:00:00,0.89585,0.8963,0.8954,0.8956,10024100000.0
2009-11-02 02:30:00,0.8956,0.89625,0.8952,0.8956,8691499999.0
2009-11-02 03:00:00,0.8956,0.8964,0.89545,0.8962,10121600001.0
2009-11-02 03:30:00,0.89625,0.89655,0.89595,0.89645,6606000000.0
2009-11-02 04:00:00,0.89645,0.89725,0.8962,0.8967,6709200000.0
2009-11-02 04:30:00,0.8967,0.89745,0.89655,0.89725,5622600000.0
2009-11-02 05:00:00,0.89725,0.8974,0.8967,0.8971,4450900000.0
2009-11-02 05:30:00,0.89705,0.8973,0.89635,0.8964,5801600000.0
2009-11-02 06:00:00,0.8964,0.89685,0.896,0.89685,4858399999.0
2009-11-02 06:30:00,0.89685,0.89725,0.89665,0.89725,11877000009.0
2009-11-02 07:00:00,0.89725,0.89725,0.89655,0.89695,6736700003.0
2009-11-02 07:30:00,0.89695,0.8974,0.89665,0.89685,9064599995.0
2009-11-02 08:00:00,0.89685,0.8973,0.8964,0.897,9997099996.0
2009-11-02 08:30:00,0.897,0.89725,0.8963,0.89635,7123400001.0
2009-11-02 09:00:00,0.89635,0.8991,0.8963,0.89785,15180399999.0
2009-11-02 09:30:00,0.89785,0.8987,0.8975,0.8981,13936800007.0
2009-11-02 10:00:00,0.89815,0.9023,0.898,0.9015,29150599993.0
2009-11-02 10:30:00,0.9015,0.90225,0.9013,0.90185,22769699992.0
2009-11-02 11:00:00,0.90185,0.9032,0.9001,0.9009,22920999992.0
2009-11-02 11:30:00,0.9009,0.9021,0.9005,0.90075,23029499996.0
2009-11-02 12:00:00,0.90075,0.9009,0.89895,0.90075,18470300004.0
2009-11-02 12:30:00,0.9008,0.9019,0.9006,0.9018,12136900007.0
2009-11-02 13:00:00,0.9018,0.90315,0.9016,0.9022,15041699999.0
2009-11-02 13:30:00,0.9022,0.9037,0.9021,0.9036,14299900004.0
2009-11-02 14:00:00,0.9036,0.9037,0.9027,0.90315,15489300008.0
2009-11-02 14:30:00,0.90315,0.90365,0.90255,0.90265,16312300005.0
2009-11-02 15:00:00,0.90265,0.9033,0.9025,0.9026,19245500013.0
2009-11-02 15:30:00,0.9026,0.9029,0.90175,0.90255,24272199974.0
2009-11-02 16:00:00,0.90255,0.9033,0.9021,0.90295,19396399991.0
2009-11-02 16:30:00,0.90295,0.9038,0.9027,0.9033,18463400010.0
2009-11-02 17:00:00,0.90325,0.90375,0.90255,0.9036,21939099998.0
2009-11-02 17:30:00,0.9036,0.9051,0.90295,0.9046,24050199995.0
2009-11-02 18:00:00,0.9046,0.9047,0.9033,0.90405,19656800011.0
2009-11-02 18:30:00,0.904,0.90415,0.9034,0.90355,17338600010.0
2009-11-02 19:00:00,0.90355,0.9039,0.9032,0.9032,10611100001.0
2009-11-02 19:30:00,0.9032,0.90345,0.90175,0.9021,13108799997.0
2009-11-02 20:00:00,0.9021,0.90235,0.90135,0.9014,7585799998.0
2009-11-02 20:30:00,0.9014,0.90165,0.90065,0.9009,8657799996.0
2009-11-02 21:00:00,0.90085,0.90105,0.90035,0.9004,9737600007.0
2009-11-02 21:30:00,0.9004,0.9015,0.90025,0.9003,12247599994.0
2009-11-02 22:00:00,0.9004,0.9009,0.9004,0.90075,7321499999.0
2009-11-02 22:30:00,0.9008,0.9008,0.9004,0.90045,13224900010.0
2009-11-02 23:00:00,0.9005,0.901,0.9004,0.9008,7173400000.0
2009-11-02 23:30:00,0.9008,0.90095,0.90035,0.90045,7879399992.0
2009-11-03 00:00:00,0.9004,0.90065,0.8994,0.90055,1267700000.0
2009-11-03 00:30:00,0.90055,0.9008,0.90045,0.9005,5389000000.0
2009-11-03 01:00:00,0.9005,0.90145,0.9005,0.9012,11788199984.0
2009-11-03 01:30:00,0.90125,0.90145,0.90085,0.901,3527900006.0
2009-11-03 02:00:00,0.90095,0.90205,0.90095,0.90205,11704000001.0
2009-11-03 02:30:00,0.90205,0.90265,0.9019,0.90245,7526099997.0
2009-11-03 03:00:00,0.90245,0.90265,0.90215,0.9024,6348200000.0
2009-11-03 03:30:00,0.9024,0.9027,0.9023,0.9026,8093600000.0
2009-11-03 04:00:00,0.9026,0.9028,0.90245,0.9027,6326000005.0
2009-11-03 04:30:00,0.9027,0.90315,0.90255,0.90275,9191899999.0
2009-11-03 05:00:00,0.9027,0.90295,0.9024,0.90275,8546900000.0
2009-11-03 05:30:00,0.90275,0.90345,0.90255,0.9029,10583100000.0
2009-11-03 06:00:00,0.90295,0.9032,0.90235,0.90285,12564099999.0
2009-11-03 06:30:00,0.9029,0.90315,0.90245,0.90275,11440700003.0
2009-11-03 07:00:00,0.90275,0.90305,0.9027,0.9029,6957399998.0
2009-11-03 07:30:00,0.9029,0.90295,0.9021,0.9026,8363599998.0
2009-11-03 08:00:00,0.9026,0.90325,0.90255,0.9032,9795500001.0
2009-11-03 08:30:00,0.9032,0.9036,0.90295,0.90355,7426399998.0
2009-11-03 09:00:00,0.90355,0.9038,0.90235,0.9028,17978199997.0
2009-11-03 09:30:00,0.9028,0.90605,0.90265,0.9056,22779399981.0
2009-11-03 10:00:00,0.9056,0.9056,0.9042,0.9043,26121299993.0
2009-11-03 10:30:00,0.9043,0.90445,0.903,0.9034,24191200008.0
2009-11-03 11:00:00,0.9034,0.90385,0.90265,0.90265,21792099992.0
2009-11-03 11:30:00,0.90265,0.90335,0.9016,0.9018,30160299984.0
2009-11-03 12:00:00,0.9018,0.9018,0.89845,0.89905,29578699991.0
2009-11-03 12:30:00,0.89905,0.89955,0.89745,0.8978,18876300002.0
2009-11-03 13:00:00,0.8978,0.8991,0.8978,0.8985,18865399992.0
2009-11-03 13:30:00,0.8985,0.8995,0.8977,0.8991,16985500000.0
2009-11-03 14:00:00,0.8991,0.8991,0.89795,0.8986,19357999999.0
2009-11-03 14:30:00,0.89855,0.8995,0.8981,0.89845,22839399995.0
2009-11-03 15:00:00,0.8984,0.8987,0.8971,0.8978,24449739994.0
2009-11-03 15:30:00,0.8978,0.89865,0.89765,0.89835,22931500008.0
2009-11-03 16:00:00,0.89835,0.8984,0.89795,0.8981,21098499985.0
2009-11-03 16:30:00,0.89815,0.8984,0.89765,0.8978,29348299983.0
2009-11-03 17:00:00,0.8978,0.8982,0.89485,0.89535,23753300000.0
2009-11-03 17:30:00,0.89535,0.8954,0.894,0.89525,24122299997.0
2009-11-03 18:00:00,0.89525,0.8954,0.894,0.8941,21145479988.0
2009-11-03 18:30:00,0.8941,0.8946,0.89345,0.89455,22740500017.0
2009-11-03 19:00:00,0.89455,0.8947,0.89395,0.8943,13552500006.0
2009-11-03 19:30:00,0.8943,0.89575,0.8942,0.8955,17216499991.0
2009-11-03 20:00:00,0.8955,0.89565,0.895,0.8956,9689499996.0
2009-11-03 20:30:00,0.8956,0.8962,0.8955,0.89555,10945400001.0
2009-11-03 21:00:00,0.89555,0.8969,0.8951,0.89675,11673100004.0
2009-11-03 21:30:00,0.89675,0.89695,0.8962,0.89635,15903899986.0
2009-11-03 22:00:00,0.89635,0.8968,0.8963,0.8965,10198900002.0
2009-11-03 22:30:00,0.8965,0.8966,0.89615,0.89625,11265800000.0
2009-11-03 23:00:00,0.89625,0.89645,0.89565,0.89595,5927200000.0
2009-11-03 23:30:00,0.89595,0.89625,0.89555,0.8956,4960700000.0
2009-11-04 00:00:00,0.89545,0.8961,0.8952,0.89535,1201200000.0
2009-11-04 00:30:00,0.89535,0.89615,0.8953,0.89605,2392500001.0
2009-11-04 01:00:00,0.89605,0.89675,0.89595,0.8961,3250500000.0
2009-11-04 01:30:00,0.8961,0.897,0.896,0.897,4025299999.0
2009-11-04 02:00:00,0.897,0.897,0.89635,0.8966,8213999999.0
2009-11-04 02:30:00,0.8966,0.89675,0.8961,0.8964,13282149995.0
2009-11-04 03:00:00,0.8964,0.8966,0.8961,0.89615,10954799997.0
2009-11-04 03:30:00,0.89625,0.89635,0.896,0.8961,9380100001.0
2009-11-04 04:00:00,0.896,0.897,0.896,0.89685,12214549999.0
2009-11-04 04:30:00,0.89685,0.89715,0.8967,0.89695,10289050005.0
2009-11-04 05:00:00,0.89695,0.89715,0.8969,0.8971,6573299998.0
2009-11-04 05:30:00,0.8971,0.8974,0.897,0.89715,7064099997.0
2009-11-04 06:00:00,0.8972,0.89755,0.89715,0.8972,8788800000.0
2009-11-04 06:30:00,0.8972,0.8972,0.8968,0.89685,4915800000.0
2009-11-04 07:00:00,0.89685,0.89695,0.896,0.8963,5199800001.0
2009-11-04 07:30:00,0.8963,0.89665,0.89625,0.89625,9582199999.0
2009-11-04 08:00:00,0.89625,0.89665,0.89625,0.8966,9612999998.0
2009-11-04 08:30:00,0.8966,0.89715,0.8954,0.89565,15978300014.0
2009-11-04 09:00:00,0.89565,0.89585,0.8947,0.8957,23143799994.0
2009-11-04 09:30:00,0.8957,0.8957,0.894,0.89525,26777700002.0
2009-11-04 10:00:00,0.89525,0.896,0.89465,0.8953,27459600003.0
2009-11-04 10:30:00,0.8953,0.89565,0.89425,0.89425,21424299990.0
2009-11-04 11:00:00,0.8943,0.895,0.8933,0.8935,18406000018.0
2009-11-04 11:30:00,0.89345,0.89345,0.8919,0.8919,17330299993.0
2009-11-04 12:00:00,0.8919,0.89285,0.8919,0.89245,11436800009.0
2009-11-04 12:30:00,0.89245,0.8933,0.8923,0.89285,10519399999.0
2009-11-04 13:00:00,0.89285,0.89395,0.89235,0.893,15319999998.0
2009-11-04 13:30:00,0.8931,0.89405,0.8929,0.8937,13993100007.0
2009-11-04 14:00:00,0.8937,0.89435,0.8936,0.8937,13900800011.0
2009-11-04 14:30:00,0.8937,0.89395,0.89205,0.8924,20163999998.0
2009-11-04 15:00:00,0.8924,0.89455,0.8923,0.8944,21718299985.0
2009-11-04 15:30:00,0.8944,0.8946,0.8938,0.89435,22717200000.0
2009-11-04 16:00:00,0.89435,0.8954,0.89435,0.8953,24536999992.0
2009-11-04 16:30:00,0.8953,0.89695,0.89525,0.8968,30239200008.0
2009-11-04 17:00:00,0.89675,0.89725,0.89555,0.89625,27184700019.0
2009-11-04 17:30:00,0.8962,0.89635,0.89475,0.89475,18793899988.0
2009-11-04 18:00:00,0.8947,0.8956,0.89435,0.895,20117900011.0
2009-11-04 18:30:00,0.89495,0.89595,0.89485,0.89525,13690300007.0
2009-11-04 19:00:00,0.89525,0.8959,0.8949,0.8954,13260700010.0
2009-11-04 19:30:00,0.8954,0.89595,0.89515,0.8958,6074900000.0
2009-11-04 20:00:00,0.8958,0.8959,0.89525,0.89575,7009199993.0
2009-11-04 20:30:00,0.89575,0.89625,0.89555,0.8962,11430400006.0
2009-11-04 21:00:00,0.8962,0.8983,0.89535,0.8964,14686000001.0
2009-11-04 21:30:00,0.8965,0.8984,0.8958,0.89775,27763399996.0
2009-11-04 22:00:00,0.8978,0.8981,0.89695,0.8974,11725899998.0
2009-11-04 22:30:00,0.8974,0.89775,0.8969,0.89735,20731700006.0
2009-11-04 23:00:00,0.89735,0.89825,0.89725,0.89765,10113900001.0
2009-11-04 23:30:00,0.89765,0.89815,0.8973,0.8976,6882400000.0
2009-11-05 00:00:00,0.8976,0.8986,0.89725,0.89805,1210400000.0
2009-11-05 00:30:00,0.89805,0.89835,0.89785,0.89815,2488400000.0
2009-11-05 01:00:00,0.89815,0.89825,0.8976,0.89765,2276700000.0
2009-11-05 01:30:00,0.89765,0.8982,0.89745,0.89785,7846949997.0
2009-11-05 02:00:00,0.89785,0.89825,0.89755,0.89815,15194299967.0
2009-11-05 02:30:00,0.89815,0.89865,0.8972,0.89765,18553719998.0
2009-11-05 03:00:00,0.89765,0.8984,0.8976,0.898,19666000012.0
2009-11-05 03:30:00,0.89805,0.89865,0.8975,0.8983,16577700017.0
2009-11-05 04:00:00,0.8983,0.8986,0.8983,0.89855,11425400005.0
2009-11-05 04:30:00,0.89855,0.8986,0.8982,0.8982,7754920002.0
2009-11-05 05:00:00,0.89825,0.8986,0.89815,0.89825,12292399997.0
2009-11-05 05:30:00,0.89825,0.89865,0.89815,0.8985,18055000018.0
2009-11-05 06:00:00,0.8985,0.89895,0.89815,0.89895,11031200008.0
2009-11-05 06:30:00,0.89895,0.899,0.8982,0.89855,8653099991.0
2009-11-05 07:00:00,0.8986,0.8986,0.89785,0.89815,9049200004.0
2009-11-05 07:30:00,0.89815,0.89905,0.89805,0.89885,12689299988.0
2009-11-05 08:00:00,0.89885,0.899,0.8985,0.89875,6095299995.0
2009-11-05 08:30:00,0.89875,0.89985,0.89855,0.8992,16871599987.0
2009-11-05 09:00:00,0.8992,0.89985,0.8988,0.89885,17078799998.0
2009-11-05 09:30:00,0.89885,0.89975,0.8985,0.89865,16617899989.0
2009-11-05 10:00:00,0.89865,0.8988,0.89745,0.8978,16610300007.0
2009-11-05 10:30:00,0.89785,0.89845,0.8971,0.8975,14168600004.0
2009-11-05 11:00:00,0.8975,0.898,0.8965,0.8965,15965100009.0
2009-11-05 11:30:00,0.8965,0.8989,0.89605,0.89715,21302900001.0
2009-11-05 12:00:00,0.89715,0.89825,0.89695,0.89785,14339100005.0
2009-11-05 12:30:00,0.89785,0.89955,0.89755,0.899,15700000000.0
2009-11-05 13:00:00,0.899,0.89945,0.89865,0.89875,11934200004.0
2009-11-05 13:30:00,0.89875,0.8997,0.89805,0.89945,13458400001.0
2009-11-05 14:00:00,0.89945,0.8998,0.8934,0.89395,23213950008.0
2009-11-05 14:30:00,0.89395,0.896,0.8931,0.8951,20659400023.0
2009-11-05 15:00:00,0.8951,0.89565,0.8945,0.89505,19245299999.0
2009-11-05 15:30:00,0.8951,0.8983,0.89495,0.89755,23791099983.0
2009-11-05 16:00:00,0.89755,0.89875,0.89715,0.89735,22702200000.0
2009-11-05 16:30:00,0.89735,0.8987,0.8971,0.89735,21026900003.0
2009-11-05 17:00:00,0.89735,0.8975,0.8962,0.89715,24434300008.0
2009-11-05 17:30:00,0.89715,0.8972,0.89575,0.89675,21868500005.0
2009-11-05 18:00:00,0.8968,0.89755,0.8965,0.8975,23272600031.0
2009-11-05 18:30:00,0.8975,0.89765,0.89675,0.8969,24515300018.0
2009-11-05 19:00:00,0.8969,0.8969,0.89625,0.89665,17958799992.0
2009-11-05 19:30:00,0.89665,0.8974,0.8964,0.89645,19244100006.0
2009-11-05 20:00:00,0.8964,0.89665,0.89605,0.89645,14640299996.0
2009-11-05 20:30:00,0.89645,0.8968,0.8957,0.8963,15734100009.0
2009-11-05 21:00:00,0.8963,0.89675,0.89585,0.8965,16083399997.0
2009-11-05 21:30:00,0.8965,0.8968,0.89625,0.89635,9713199991.0
2009-11-05 22:00:00,0.89635,0.8971,0.89635,0.89705,9134400006.0
2009-11-05 22:30:00,0.89705,0.89705,0.8967,0.89685,8144199992.0
2009-11-05 23:00:00,0.8968,0.897,0.89635,0.8966,7252099998.0
2009-11-05 23:30:00,0.8966,0.89695,0.8964,0.89655,8709799988.0
2009-11-06 00:00:00,0.8965,0.8969,0.89635,0.8967,1220400000.0
2009-11-06 00:30:00,0.8967,0.89705,0.89655,0.897,8118800001.0
2009-11-06 01:00:00,0.897,0.89747,0.8964,0.897,9285800004.0
2009-11-06 01:30:00,0.89705,0.8976,0.897,0.8976,5242099998.0
2009-11-06 02:00:00,0.8976,0.8977,0.89735,0.89755,5655000003.0
2009-11-06 02:30:00,0.89755,0.8978,0.89655,0.8967,11541600003.0
2009-11-06 03:00:00,0.8967,0.89705,0.8964,0.8968,9922299993.0
2009-11-06 03:30:00,0.89675,0.8972,0.89635,0.8964,6576499988.0
2009-11-06 04:00:00,0.8964,0.89655,0.896,0.89615,7757800011.0
2009-11-06 04:30:00,0.89615,0.8964,0.89595,0.89625,7870499999.0
2009-11-06 05:00:00,0.89625,0.8965,0.8955,0.8958,6508000002.0
2009-11-06 05:30:00,0.8958,0.89585,0.8954,0.8957,5112999997.0
2009-11-06 06:00:00,0.8957,0.89575,0.895,0.89505,8704789999.0
2009-11-06 06:30:00,0.89505,0.8957,0.89505,0.89565,8739099991.0
2009-11-06 07:00:00,0.89565,0.89575,0.89525,0.8953,6583800004.0
2009-11-06 07:30:00,0.89525,0.8954,0.89505,0.8951,8299200015.0
2009-11-06 08:00:00,0.8951,0.89625,0.8951,0.8958,15265999997.0
2009-11-06 08:30:00,0.8958,0.89655,0.89575,0.8961,13836699989.0
2009-11-06 09:00:00,0.8961,0.8963,0.8949,0.8951,11025599996.0
2009-11-06 09:30:00,0.8951,0.89565,0.8946,0.8953,14526399996.0
2009-11-06 10:00:00,0.8953,0.89565,0.8949,0.8954,16435499998.0
2009-11-06 10:30:00,0.8954,0.89645,0.8952,0.8962,16674799981.0
2009-11-06 11:00:00,0.8962,0.89735,0.89555,0.89705,17595799989.0
2009-11-06 11:30:00,0.897,0.8974,0.89585,0.89695,14592599991.0
2009-11-06 12:00:00,0.89695,0.89775,0.89665,0.89745,16396000009.0
2009-11-06 12:30:00,0.89745,0.8977,0.89695,0.897,11140500002.0
2009-11-06 13:00:00,0.89705,0.89705,0.8958,0.8959,15747000005.0
2009-11-06 13:30:00,0.8959,0.8963,0.89535,0.89565,11377099999.0
2009-11-06 14:00:00,0.8957,0.8973,0.8954,0.89715,12013600004.0
2009-11-06 14:30:00,0.89715,0.8973,0.89625,0.8969,13650199978.0
2009-11-06 15:00:00,0.8969,0.89705,0.8959,0.89655,18270999997.0
2009-11-06 15:30:00,0.89655,0.89765,0.8957,0.8969,24714499991.0
2009-11-06 16:00:00,0.8969,0.8981,0.89675,0.89695,22678000009.0
2009-11-06 16:30:00,0.89695,0.8987,0.8969,0.8984,19267999997.0
2009-11-06 17:00:00,0.8985,0.89895,0.89765,0.8977,18782600007.0
2009-11-06 17:30:00,0.8977,0.89775,0.89515,0.8953,25235999980.0
2009-11-06 18:00:00,0.8953,0.89635,0.89495,0.89495,18802500015.0
2009-11-06 18:30:00,0.8949,0.89535,0.894,0.89445,16504300007.0
2009-11-06 19:00:00,0.89445,0.89515,0.8944,0.8944,7463899999.0
2009-11-06 19:30:00,0.8944,0.89455,0.8933,0.8937,11137799998.0
2009-11-06 20:00:00,0.8937,0.89375,0.89315,0.89355,6792100002.0
2009-11-06 20:30:00,0.89355,0.8937,0.89335,0.89365,7163299996.0
2009-11-06 21:00:00,0.8936,0.89395,0.89325,0.89395,5850199996.0
2009-11-06 21:30:00,0.89395,0.89395,0.8932,0.8937,5536799999.0
2009-11-06 22:00:00,0.8937,0.8939,0.8934,0.89375,3960699999.0
2009-11-06 22:30:00,0.89375,0.8939,0.8934,0.8937,4275000000.0
2009-11-06 23:00:00,0.8937,0.8937,0.89283,0.89318,8613300000.0
2009-11-06 23:30:00,0.89312,0.89373,0.89312,0.89359,6545499999.0
2009-11-09 00:00:00,0.89305,0.8933,0.89265,0.89295,1338700000.0
2009-11-09 00:30:00,0.89295,0.89385,0.89295,0.8931,931800000.0
2009-11-09 01:00:00,0.89315,0.89395,0.89295,0.8939,3396900000.0
2009-11-09 01:30:00,0.8939,0.8944,0.8937,0.89385,5895200000.0
2009-11-09 02:00:00,0.89385,0.8941,0.8931,0.89325,12003599994.0
2009-11-09 02:30:00,0.89325,0.8936,0.89275,0.8934,17609100009.0
2009-11-09 03:00:00,0.89335,0.8941,0.8931,0.8936,16275499968.0
2009-11-09 03:30:00,0.8936,0.89385,0.8932,0.89325,7945599998.0
2009-11-09 04:00:00,0.89325,0.894,0.8932,0.8939,9339399995.0
2009-11-09 04:30:00,0.8939,0.8939,0.89265,0.89285,9587200007.0
2009-11-09 05:00:00,0.89285,0.89325,0.89275,0.8931,8938000005.0
2009-11-09 05:30:00,0.8931,0.89315,0.8925,0.8928,10396000034.0
2009-11-09 06:00:00,0.8928,0.8939,0.89255,0.89375,14209000020.0
2009-11-09 06:30:00,0.89375,0.89385,0.89285,0.8934,13198899973.0
2009-11-09 07:00:00,0.8934,0.8934,0.89245,0.8932,11980099990.0
2009-11-09 07:30:00,0.8932,0.89335,0.89255,0.89295,11876099999.0
2009-11-09 08:00:00,0.89295,0.8937,0.8928,0.8935,11048399989.0
2009-11-09 08:30:00,0.8935,0.8945,0.89345,0.89365,10272099988.0
2009-11-09 09:00:00,0.89365,0.894,0.892,0.892,20222300003.0
2009-11-09 09:30:00,0.892,0.8927,0.89115,0.8921,19701100004.0
2009-11-09 10:00:00,0.8921,0.8928,0.89125,0.89195,18380800000.0
2009-11-09 10:30:00,0.89195,0.89265,0.89185,0.89205,11756099993.0
2009-11-09 11:00:00,0.89205,0.89225,0.8916,0.8917,12407099990.0
2009-11-09 11:30:00,0.89175,0.89175,0.88995,0.8903,27650699986.0
2009-11-09 12:00:00,0.8903,0.89135,0.8897,0.8912,20610299993.0
2009-11-09 12:30:00,0.8912,0.89235,0.89105,0.8922,16436499996.0
2009-11-09 13:00:00,0.8922,0.8923,0.8915,0.8917,17406899995.0
2009-11-09 13:30:00,0.8917,0.89205,0.89155,0.89205,10534299999.0
2009-11-09 14:00:00,0.89205,0.89265,0.89195,0.8925,13119400010.0
2009-11-09 14:30:00,0.89255,0.89285,0.89215,0.89265,15756600006.0
2009-11-09 15:00:00,0.89265,0.8939,0.8922,0.89355,24162999971.0
2009-11-09 15:30:00,0.89355,0.8943,0.8933,0.89365,21571899994.0
2009-11-09 16:00:00,0.89365,0.8943,0.8933,0.89415,24412099988.0
2009-11-09 16:30:00,0.89415,0.8943,0.89345,0.8936,20319199986.0
2009-11-09 17:00:00,0.8936,0.8955,0.8936,0.89535,21590800016.0
2009-11-09 17:30:00,0.89535,0.8965,0.895,0.896,20689799991.0
2009-11-09 18:00:00,0.896,0.8963,0.89515,0.8959,18117499994.0
2009-11-09 18:30:00,0.89585,0.89735,0.89585,0.89705,17044600003.0
2009-11-09 19:00:00,0.89705,0.8973,0.89655,0.89725,12978800005.0
2009-11-09 19:30:00,0.89725,0.8976,0.897,0.89755,14475500000.0
2009-11-09 20:00:00,0.8975,0.89765,0.89645,0.89675,9611900008.0
2009-11-09 20:30:00,0.89675,0.8973,0.89653,0.89685,7190899998.0
2009-11-09 21:00:00,0.89685,0.8969,0.89555,0.89565,7457699999.0
2009-11-09 21:30:00,0.89565,0.8959,0.8948,0.89515,8234199996.0
2009-11-09 22:00:00,0.89515,0.8952,0.89455,0.89465,5296399998.0
2009-11-09 22:30:00,0.89465,0.89525,0.89455,0.89485,7147099990.0
2009-11-09 23:00:00,0.89485,0.89525,0.8948,0.89495,5307200000.0
2009-11-09 23:30:00,0.8949,0.895,0.89445,0.8949,4193500000.0
2009-11-10 00:00:00,0.89485,0.89495,0.89437,0.89455,1877700000.0
2009-11-10 00:30:00,0.89455,0.89475,0.89425,0.8945,1309500000.0
2009-11-10 01:00:00,0.89455,0.8947,0.894,0.8943,8231339992.0
2009-11-10 01:30:00,0.8943,0.8949,0.89415,0.8942,12168599985.0
2009-11-10 02:00:00,0.8942,0.8944,0.89345,0.8936,15581999982.0
2009-11-10 02:30:00,0.8936,0.8943,0.89355,0.89405,11367299998.0
2009-11-10 03:00:00,0.89405,0.8943,0.8937,0.89425,15429660014.0
2009-11-10 03:30:00,0.89425,0.8944,0.8938,0.89395,10841200022.0
2009-11-10 04:00:00,0.89395,0.89445,0.8939,0.89435,10942200055.0
2009-11-10 04:30:00,0.89435,0.8949,0.89435,0.89475,13214800028.0
2009-11-10 05:00:00,0.89475,0.89485,0.8943,0.8943,9172300000.0
2009-11-10 05:30:00,0.8943,0.8944,0.89355,0.89365,10922999997.0
2009-11-10 06:00:00,0.89365,0.894,0.8935,0.8937,8869500007.0
2009-11-10 06:30:00,0.8937,0.89405,0.8937,0.894,6846400003.0
2009-11-10 07:00:00,0.894,0.9009,0.89395,0.9001,12910900003.0
2009-11-10 07:30:00,0.90015,0.90135,0.8998,0.9009,9694799999.0
2009-11-10 08:00:00,0.9009,0.90155,0.8985,0.89935,10770600000.0
2009-11-10 08:30:00,0.8994,0.90005,0.89895,0.89915,7207699997.0
2009-11-10 09:00:00,0.89915,0.90105,0.89915,0.9002,10499199998.0
2009-11-10 09:30:00,0.9002,0.90055,0.89865,0.8995,17186199997.0
2009-11-10 10:00:00,0.8995,0.8997,0.89875,0.8993,17851699994.0
2009-11-10 10:30:00,0.8993,0.90065,0.89915,0.9002,23690200032.0
2009-11-10 11:00:00,0.9002,0.90035,0.8995,0.9002,18319599986.0
2009-11-10 11:30:00,0.9002,0.90045,0.89815,0.89875,25350499999.0
2009-11-10 12:00:00,0.8988,0.89955,0.89815,0.8995,21832399996.0
2009-11-10 12:30:00,0.8995,0.89955,0.898,0.8983,16091499996.0
2009-11-10 13:00:00,0.8983,0.8988,0.8976,0.89875,14964099999.0
2009-11-10 13:30:00,0.89875,0.8996,0.898,0.8993,10751299997.0
2009-11-10 14:00:00,0.89935,0.89975,0.8985,0.89885,12678299994.0
2009-11-10 14:30:00,0.8989,0.89945,0.8986,0.89925,16337900006.0
2009-11-10 15:00:00,0.89925,0.89925,0.89815,0.8983,18764199996.0
2009-11-10 15:30:00,0.8983,0.89885,0.8956,0.8956,23444500005.0
2009-11-10 16:00:00,0.8956,0.8965,0.8953,0.8963,18564399998.0
2009-11-10 16:30:00,0.8963,0.8965,0.8956,0.8964,19813700014.0
2009-11-10 17:00:00,0.89635,0.89675,0.89555,0.89585,20320599997.0
2009-11-10 17:30:00,0.89585,0.8961,0.8947,0.89475,17193900007.0
2009-11-10 18:00:00,0.89475,0.8958,0.89475,0.89555,20262699993.0
2009-11-10 18:30:00,0.8955,0.8969,0.89525,0.8968,17659700001.0
2009-11-10 19:00:00,0.8968,0.89685,0.89525,0.89585,18717699994.0
2009-11-10 19:30:00,0.89585,0.89625,0.89524,0.89545,15542399990.0
2009-11-10 20:00:00,0.89545,0.896,0.895,0.89525,17290500005.0
2009-11-10 20:30:00,0.89525,0.8955,0.89435,0.8944,13503900016.0
2009-11-10 21:00:00,0.8944,0.89485,0.8944,0.89455,16685800003.0
2009-11-10 21:30:00,0.89455,0.89525,0.89455,0.89495,19044200017.0
2009-11-10 22:00:00,0.89495,0.8953,0.89465,0.89525,10619799994.0
2009-11-10 22:30:00,0.89525,0.89545,0.89515,0.8953,10161000011.0
2009-11-10 23:00:00,0.89535,0.8954,0.8949,0.8952,6440200002.0
2009-11-10 23:30:00,0.8952,0.8953,0.89495,0.89525,3290699998.0
2009-11-11 00:00:00,0.89525,0.89555,0.89495,0.89525,3505299996.0
2009-11-11 00:30:00,0.89525,0.89535,0.89515,0.89515,1392320000.0
2009-11-11 01:00:00,0.89515,0.8956,0.89515,0.89545,4721560000.0
2009-11-11 01:30:00,0.89545,0.89575,0.8953,0.89545,6184499996.0
2009-11-11 02:00:00,0.89545,0.89605,0.89545,0.8958,16180099985.0
2009-11-11 02:30:00,0.8958,0.89645,0.8955,0.89635,13598099998.0
2009-11-11 03:00:00,0.89635,0.89685,0.89625,0.8968,9753400005.0
2009-11-11 03:30:00,0.8968,0.8972,0.89635,0.89645,7997400002.0
2009-11-11 04:00:00,0.89645,0.8966,0.89575,0.89585,16474799989.0
2009-11-11 04:30:00,0.89585,0.89605,0.89565,0.89595,11059299997.0
2009-11-11 05:00:00,0.89595,0.8965,0.89595,0.89625,6767999995.0
2009-11-11 05:30:00,0.89625,0.89635,0.8959,0.8963,8687900003.0
2009-11-11 06:00:00,0.8963,0.89635,0.89565,0.89575,8623900009.0
2009-11-11 06:30:00,0.89575,0.8965,0.8955,0.89605,7762699997.0
2009-11-11 07:00:00,0.89605,0.89645,0.89585,0.89585,5665000000.0
2009-11-11 07:30:00,0.89585,0.8961,0.89525,0.8957,7249000000.0
2009-11-11 08:00:00,0.89565,0.89635,0.89505,0.8951,13132899994.0
2009-11-11 08:30:00,0.8951,0.8952,0.8943,0.8949,12935600009.0
2009-11-11 09:00:00,0.8949,0.8963,0.8949,0.89545,16553699993.0
2009-11-11 09:30:00,0.89545,0.8963,0.8946,0.89615,21503600003.0
2009-11-11 10:00:00,0.89615,0.89785,0.8961,0.8972,27957399984.0
2009-11-11 10:30:00,0.8972,0.898,0.8968,0.89685,20263700010.0
2009-11-11 11:00:00,0.89685,0.8981,0.8968,0.898,17218899996.0
2009-11-11 11:30:00,0.898,0.898,0.89625,0.8967,21212199995.0
2009-11-11 12:00:00,0.8967,0.8975,0.89645,0.8966,18869800004.0
2009-11-11 12:30:00,0.89655,0.9044,0.8943,0.9044,30147300004.0
2009-11-11 13:00:00,0.9044,0.905,0.9018,0.9019,23928299998.0
2009-11-11 13:30:00,0.9019,0.9027,0.90145,0.90195,15847400025.0
2009-11-11 14:00:00,0.90195,0.90345,0.90185,0.9032,18278100001.0
2009-11-11 14:30:00,0.9032,0.9032,0.9019,0.90215,18932300010.0
2009-11-11 15:00:00,0.90215,0.9029,0.90215,0.9028,24781199989.0
2009-11-11 15:30:00,0.9028,0.90285,0.90085,0.90085,25345700013.0
2009-11-11 16:00:00,0.9008,0.90265,0.9008,0.9023,18335900018.0
2009-11-11 16:30:00,0.9023,0.9026,0.90215,0.9022,23754599987.0
2009-11-11 17:00:00,0.9022,0.90295,0.90185,0.9023,25662600003.0
2009-11-11 17:30:00,0.9024,0.9041,0.90195,0.90395,31440100011.0
2009-11-11 18:00:00,0.90395,0.9042,0.903,0.9037,30673099987.0
2009-11-11 18:30:00,0.9037,0.9044,0.9032,0.9033,21065199983.0
2009-11-11 19:00:00,0.90325,0.90385,0.90295,0.9035,17231650009.0
2009-11-11 19:30:00,0.90355,0.9044,0.90345,0.9037,15252600009.0
2009-11-11 20:00:00,0.9037,0.9045,0.9037,0.90425,11823500007.0
2009-11-11 20:30:00,0.90425,0.9044,0.9038,0.9042,10872400003.0
2009-11-11 21:00:00,0.9042,0.9047,0.9042,0.9047,12005499997.0
2009-11-11 21:30:00,0.9047,0.9048,0.90445,0.90455,8684900000.0
2009-11-11 22:00:00,0.9045,0.90465,0.90415,0.90455,7495700004.0
2009-11-11 22:30:00,0.90455,0.9047,0.90425,0.90425,6837699998.0
2009-11-11 23:00:00,0.90425,0.9043,0.9039,0.90395,3033700000.0
2009-11-11 23:30:00,0.90395,0.9042,0.90365,0.90415,4430500000.0
2009-11-12 00:00:00,0.90415,0.9042,0.9035,0.90375,774500000.0
2009-11-12 00:30:00,0.9037,0.90405,0.9035,0.90365,816400000.0
2009-11-12 01:00:00,0.9037,0.90425,0.90365,0.90365,4658599998.0
2009-11-12 01:30:00,0.90365,0.90395,0.9034,0.9036,5383899995.0
2009-11-12 02:00:00,0.9036,0.90375,0.9029,0.90305,7229000010.0
2009-11-12 02:30:00,0.90305,0.90375,0.9029,0.90345,14285399998.0
2009-11-12 03:00:00,0.90345,0.9039,0.90325,0.9038,11589739987.0
2009-11-12 03:30:00,0.9038,0.90435,0.90345,0.90345,11161200000.0
2009-11-12 04:00:00,0.90345,0.9038,0.90335,0.90355,8311799991.0
2009-11-12 04:30:00,0.90355,0.90385,0.90325,0.90365,6983000000.0
2009-11-12 05:00:00,0.9036,0.9039,0.9035,0.90375,8998799998.0
2009-11-12 05:30:00,0.90375,0.904,0.90355,0.9037,6354900000.0
2009-11-12 06:00:00,0.9037,0.9044,0.90365,0.9043,5554499996.0
2009-11-12 06:30:00,0.9043,0.90455,0.90385,0.9042,5973199999.0
2009-11-12 07:00:00,0.9042,0.9052,0.90405,0.90505,8914400005.0
2009-11-12 07:30:00,0.90515,0.90545,0.90455,0.9046,6528099999.0
2009-11-12 08:00:00,0.9046,0.9049,0.90435,0.9049,8064499993.0
2009-11-12 08:30:00,0.9049,0.90535,0.9045,0.90485,10520400001.0
2009-11-12 09:00:00,0.90485,0.90645,0.90445,0.90475,18805299998.0
2009-11-12 09:30:00,0.90475,0.90545,0.90435,0.90495,19631500005.0
2009-11-12 10:00:00,0.90495,0.906,0.9048,0.9054,21557640009.0
2009-11-12 10:30:00,0.90535,0.90565,0.90335,0.9042,20058639990.0
2009-11-12 11:00:00,0.9043,0.90435,0.90245,0.90355,22765299990.0
2009-11-12 11:30:00,0.90355,0.90375,0.90205,0.9026,24059100024.0
2009-11-12 12:00:00,0.9026,0.90315,0.9012,0.9022,20891000015.0
2009-11-12 12:30:00,0.9022,0.90325,0.90155,0.90295,21743299997.0
2009-11-12 13:00:00,0.9029,0.90295,0.9016,0.9022,16413000022.0
2009-11-12 13:30:00,0.9022,0.90225,0.90155,0.9019,15458999998.0
2009-11-12 14:00:00,0.9019,0.90205,0.901,0.9015,19746800006.0
2009-11-12 14:30:00,0.9015,0.9023,0.90095,0.90225,20777700010.0
2009-11-12 15:00:00,0.90225,0.9024,0.9011,0.90135,20336500026.0
2009-11-12 15:30:00,0.9013,0.90215,0.90105,0.90195,21484000001.0
2009-11-12 16:00:00,0.90195,0.90205,0.9012,0.9015,19956600013.0
2009-11-12 16:30:00,0.9015,0.902,0.9014,0.9016,29681599989.0
2009-11-12 17:00:00,0.9016,0.90195,0.8987,0.89935,29502600008.0
2009-11-12 17:30:00,0.8993,0.89975,0.8983,0.8995,23567399984.0
2009-11-12 18:00:00,0.8995,0.8997,0.89885,0.89925,24417299999.0
2009-11-12 18:30:00,0.8992,0.8993,0.89855,0.89855,23248800017.0
2009-11-12 19:00:00,0.89855,0.89865,0.8973,0.89825,17144800002.0
2009-11-12 19:30:00,0.8982,0.89825,0.89775,0.89815,12707799986.0
2009-11-12 20:00:00,0.89815,0.89885,0.8978,0.89785,15729899983.0
2009-11-12 20:30:00,0.89785,0.8979,0.8963,0.8966,13054400001.0
2009-11-12 21:00:00,0.8966,0.8968,0.8963,0.89655,14100000001.0
2009-11-12 21:30:00,0.89655,0.897,0.8964,0.8968,19543999991.0
2009-11-12 22:00:00,0.8968,0.89685,0.89615,0.89645,13934600019.0
2009-11-12 22:30:00,0.89645,0.89645,0.89465,0.8949,22455259994.0
2009-11-12 23:00:00,0.8949,0.8951,0.8945,0.8947,5663300002.0
2009-11-12 23:30:00,0.89475,0.89565,0.89475,0.89555,3109100000.0
2009-11-13 00:00:00,0.8955,0.89565,0.8947,0.8948,1861700000.0
2009-11-13 00:30:00,0.8948,0.89515,0.8946,0.89515,1944750000.0
2009-11-13 01:00:00,0.89515,0.8958,0.89515,0.8954,3397200000.0
2009-11-13 01:30:00,0.8954,0.89575,0.89535,0.8956,6547499988.0
2009-11-13 02:00:00,0.8956,0.8963,0.8955,0.8958,9527700001.0
2009-11-13 02:30:00,0.8958,0.8959,0.8954,0.89585,8066300000.0
2009-11-13 03:00:00,0.89585,0.8965,0.8956,0.896,8850000001.0
2009-11-13 03:30:00,0.896,0.89605,0.89555,0.89585,7308300001.0
2009-11-13 04:00:00,0.89585,0.8961,0.8958,0.89585,6248100002.0
2009-11-13 04:30:00,0.89585,0.89595,0.8956,0.89565,6008199999.0
2009-11-13 05:00:00,0.89565,0.89575,0.89525,0.89565,8547100001.0
2009-11-13 05:30:00,0.89565,0.8959,0.89535,0.8957,6806599992.0
2009-11-13 06:00:00,0.89565,0.89585,0.89545,0.8957,5873100000.0
2009-11-13 06:30:00,0.8957,0.8957,0.89545,0.8955,5976400000.0
2009-11-13 07:00:00,0.8955,0.89555,0.89525,0.8953,5956900000.0
2009-11-13 07:30:00,0.89525,0.89565,0.8951,0.89515,6414200000.0
2009-11-13 08:00:00,0.89515,0.89565,0.89515,0.8956,9790799995.0
2009-11-13 08:30:00,0.8956,0.89605,0.89515,0.89525,14462999998.0
2009-11-13 09:00:00,0.8953,0.89575,0.89495,0.8955,21851600001.0
2009-11-13 09:30:00,0.89555,0.89555,0.8933,0.89355,18603499992.0
2009-11-13 10:00:00,0.89355,0.8939,0.89205,0.89265,25925399973.0
2009-11-13 10:30:00,0.89265,0.8935,0.89235,0.8931,16543749994.0
2009-11-13 11:00:00,0.8931,0.8938,0.89275,0.8935,17456200004.0
2009-11-13 11:30:00,0.8935,0.89355,0.89135,0.89195,17053700006.0
2009-11-13 12:00:00,0.8919,0.89215,0.89125,0.8916,18257999996.0
2009-11-13 12:30:00,0.8916,0.8921,0.8915,0.89205,13008200014.0
2009-11-13 13:00:00,0.89205,0.89325,0.89195,0.89285,15135700030.0
2009-11-13 13:30:00,0.89285,0.89295,0.89155,0.8916,14479599970.0
2009-11-13 14:00:00,0.89155,0.8922,0.89135,0.8915,13176400021.0
2009-11-13 14:30:00,0.8915,0.89195,0.89095,0.8917,17523199994.0
2009-11-13 15:00:00,0.8917,0.89175,0.89105,0.8916,20223300006.0
2009-11-13 15:30:00,0.8916,0.89265,0.8914,0.89155,22570500009.0
2009-11-13 16:00:00,0.89155,0.89195,0.89065,0.8914,27247399983.0
2009-11-13 16:30:00,0.8914,0.8923,0.89115,0.8915,27121999991.0
2009-11-13 17:00:00,0.8915,0.89245,0.89145,0.89185,33969299992.0
2009-11-13 17:30:00,0.89185,0.893,0.89165,0.8927,28422100003.0
2009-11-13 18:00:00,0.8927,0.89295,0.892,0.8924,23274400012.0
2009-11-13 18:30:00,0.8924,0.8937,0.89235,0.8936,21921400015.0
2009-11-13 19:00:00,0.8936,0.8938,0.8932,0.8938,23175499961.0
2009-11-13 19:30:00,0.8938,0.8945,0.8933,0.89375,22290799975.0
2009-11-13 20:00:00,0.89375,0.8942,0.89365,0.894,11136200009.0
2009-11-13 20:30:00,0.894,0.8945,0.89395,0.89405,9845699998.0
2009-11-13 21:00:00,0.89405,0.8948,0.8939,0.8945,11588900005.0
2009-11-13 21:30:00,0.8945,0.89465,0.893,0.89315,16667530015.0
2009-11-13 22:00:00,0.89315,0.89335,0.89265,0.8928,9177700002.0
2009-11-13 22:30:00,0.8928,0.89375,0.8927,0.89375,5010000000.0
2009-11-13 23:00:00,0.89375,0.89392,0.89336,0.8935,12758500037.0
2009-11-13 23:30:00,0.89364,0.89374,0.89296,0.89349,11851400031.0
2009-11-16 00:00:00,0.89305,0.89335,0.8925,0.89275,1042500000.0
2009-11-16 00:30:00,0.8928,0.89305,0.89245,0.89285,824300000.0
2009-11-16 01:00:00,0.89285,0.8935,0.89265,0.8935,4503700000.0
2009-11-16 01:30:00,0.8935,0.8943,0.8933,0.89415,10973399996.0
2009-11-16 02:00:00,0.89405,0.89475,0.8937,0.89465,12478399999.0
2009-11-16 02:30:00,0.8946,0.8954,0.89435,0.8951,11025600001.0
2009-11-16 03:00:00,0.8951,0.8953,0.8947,0.89475,8237099998.0
2009-11-16 03:30:00,0.89475,0.89535,0.89435,0.89445,9553900000.0
2009-11-16 04:00:00,0.89445,0.8949,0.89405,0.89435,9918199993.0
2009-11-16 04:30:00,0.89435,0.8952,0.8939,0.8948,12235800003.0
2009-11-16 05:00:00,0.8948,0.8953,0.8947,0.89505,8240900000.0
2009-11-16 05:30:00,0.89505,0.89555,0.89495,0.89535,7305199995.0
2009-11-16 06:00:00,0.89535,0.8956,0.89525,0.89555,6023200000.0
2009-11-16 06:30:00,0.89555,0.8956,0.8953,0.8954,5558000000.0
2009-11-16 07:00:00,0.8954,0.8958,0.89535,0.89565,3586200000.0
2009-11-16 07:30:00,0.89565,0.89565,0.8949,0.8949,7924699991.0
2009-11-16 08:00:00,0.8949,0.89575,0.89485,0.89565,8132000001.0
2009-11-16 08:30:00,0.89565,0.8957,0.8947,0.8948,9690900003.0
2009-11-16 09:00:00,0.8948,0.89545,0.89435,0.89535,14038399992.0
2009-11-16 09:30:00,0.89535,0.89565,0.8946,0.8951,11618100004.0
2009-11-16 10:00:00,0.8951,0.89615,0.8951,0.89565,13385800007.0
2009-11-16 10:30:00,0.89565,0.8971,0.89555,0.89645,14644100007.0
2009-11-16 11:00:00,0.89645,0.89775,0.8958,0.89695,15800500008.0
2009-11-16 11:30:00,0.897,0.89785,0.8963,0.89645,15486300002.0
2009-11-16 12:00:00,0.89645,0.8971,0.8964,0.89705,13802799999.0
2009-11-16 12:30:00,0.89705,0.8973,0.8964,0.8967,13392500003.0
2009-11-16 13:00:00,0.8967,0.89715,0.89585,0.89595,15844999996.0
2009-11-16 13:30:00,0.89595,0.89605,0.89525,0.896,13086000005.0
2009-11-16 14:00:00,0.89595,0.896,0.89475,0.89475,14786200007.0
2009-11-16 14:30:00,0.89475,0.89525,0.89455,0.89475,11929000001.0
2009-11-16 15:00:00,0.89475,0.8949,0.894,0.8946,15547800004.0
2009-11-16 15:30:00,0.8945,0.8947,0.8938,0.89435,19328699996.0
2009-11-16 16:00:00,0.8944,0.89455,0.89365,0.89385,14409700011.0
2009-11-16 16:30:00,0.89385,0.8944,0.89365,0.894,20408600014.0
2009-11-16 17:00:00,0.894,0.89435,0.89365,0.8937,19550900033.0
2009-11-16 17:30:00,0.8937,0.89385,0.8929,0.89305,20759099978.0
2009-11-16 18:00:00,0.89305,0.89305,0.89145,0.89165,24139700008.0
2009-11-16 18:30:00,0.89165,0.8919,0.891,0.8917,21935600000.0
2009-11-16 19:00:00,0.8917,0.8919,0.8872,0.8884,22677580019.0
2009-11-16 19:30:00,0.88845,0.8903,0.88845,0.8898,27664600000.0
2009-11-16 20:00:00,0.8898,0.89035,0.8895,0.88965,17736099989.0
2009-11-16 20:30:00,0.88965,0.89015,0.8896,0.8898,13808800008.0
2009-11-16 21:00:00,0.8898,0.8908,0.8894,0.8903,25870700020.0
2009-11-16 21:30:00,0.8903,0.89035,0.8894,0.88995,18523499976.0
2009-11-16 22:00:00,0.88995,0.8901,0.88895,0.8893,14473100010.0
2009-11-16 22:30:00,0.8893,0.88945,0.88905,0.8894,7483899997.0
2009-11-16 23:00:00,0.8894,0.88985,0.8894,0.8897,3987400005.0
2009-11-16 23:30:00,0.88985,0.89015,0.88955,0.88995,3495899999.0
2009-11-17 00:00:00,0.88995,0.89005,0.88925,0.8898,592100000.0
2009-11-17 00:30:00,0.8897,0.88995,0.8894,0.88965,764100000.0
2009-11-17 01:00:00,0.88965,0.89,0.88935,0.8899,4712200001.0
2009-11-17 01:30:00,0.8899,0.8901,0.88935,0.8898,5980000000.0
2009-11-17 02:00:00,0.8898,0.89055,0.88975,0.89055,13971100009.0
2009-11-17 02:30:00,0.89055,0.89075,0.88995,0.89015,9578699992.0
2009-11-17 03:00:00,0.89015,0.89025,0.88985,0.88995,5027099999.0
2009-11-17 03:30:00,0.8898,0.8902,0.8897,0.89,10566399998.0
2009-11-17 04:00:00,0.89,0.89015,0.88955,0.8897,10358300005.0
2009-11-17 04:30:00,0.8897,0.8901,0.8896,0.89005,9059500001.0
2009-11-17 05:00:00,0.89005,0.89005,0.8894,0.8897,7753499997.0
2009-11-17 05:30:00,0.8897,0.88975,0.88905,0.88955,8061999991.0
2009-11-17 06:00:00,0.88955,0.8897,0.8894,0.8896,5746800000.0
2009-11-17 06:30:00,0.88955,0.88985,0.8894,0.88965,8338299988.0
2009-11-17 07:00:00,0.88965,0.88965,0.88865,0.8888,8952899999.0
2009-11-17 07:30:00,0.8888,0.88905,0.88825,0.88825,10244299985.0
2009-11-17 08:00:00,0.8883,0.88905,0.88815,0.88885,12891300003.0
2009-11-17 08:30:00,0.88885,0.8891,0.8885,0.8888,10837600012.0
2009-11-17 09:00:00,0.8888,0.88895,0.8878,0.8882,17273199999.0
2009-11-17 09:30:00,0.8882,0.8884,0.8872,0.8879,16882200019.0
2009-11-17 10:00:00,0.8879,0.88845,0.88725,0.8875,17598500002.0
2009-11-17 10:30:00,0.8875,0.8882,0.88675,0.88675,20409699980.0
2009-11-17 11:00:00,0.88675,0.8871,0.88605,0.88635,21426599980.0
2009-11-17 11:30:00,0.88635,0.8866,0.88485,0.8866,17111099991.0
2009-11-17 12:00:00,0.8866,0.8866,0.8854,0.8863,21172499992.0
2009-11-17 12:30:00,0.8863,0.88825,0.88595,0.88705,21734700012.0
2009-11-17 13:00:00,0.8871,0.888,0.88685,0.88755,14617500007.0
2009-11-17 13:30:00,0.88755,0.88795,0.8872,0.88795,11011100001.0
2009-11-17 14:00:00,0.888,0.88835,0.8859,0.8862,22692000006.0
2009-11-17 14:30:00,0.8862,0.88675,0.88585,0.88635,20364400016.0
2009-11-17 15:00:00,0.88635,0.8865,0.8859,0.88625,14164400016.0
2009-11-17 15:30:00,0.88625,0.8868,0.88585,0.88635,19059699987.0
2009-11-17 16:00:00,0.88635,0.8866,0.88525,0.8854,14209600010.0
2009-11-17 16:30:00,0.88535,0.88575,0.88415,0.88435,22776300024.0
2009-11-17 17:00:00,0.88445,0.88485,0.8839,0.88435,22226400030.0
2009-11-17 17:30:00,0.88435,0.8844,0.88335,0.88365,24311349992.0
2009-11-17 18:00:00,0.8836,0.8842,0.88335,0.88385,21939900016.0
2009-11-17 18:30:00,0.8839,0.8848,0.88335,0.88435,20396000013.0
2009-11-17 19:00:00,0.88435,0.8849,0.8841,0.8845,11927699997.0
2009-11-17 19:30:00,0.8845,0.88455,0.88375,0.88405,12926150017.0
2009-11-17 20:00:00,0.88405,0.88475,0.88345,0.884,8920800000.0
2009-11-17 20:30:00,0.884,0.88485,0.884,0.88445,13383700002.0
2009-11-17 21:00:00,0.88445,0.8845,0.88375,0.8843,12951100009.0
2009-11-17 21:30:00,0.8843,0.88445,0.88395,0.88425,10762999995.0
2009-11-17 22:00:00,0.88425,0.88465,0.88425,0.8846,7672699991.0
2009-11-17 22:30:00,0.88465,0.8848,0.884,0.8843,9638899995.0
2009-11-17 23:00:00,0.8843,0.88445,0.8841,0.8843,6153049992.0
2009-11-17 23:30:00,0.8843,0.8848,0.88425,0.8847,5845199999.0
2009-11-18 00:00:00,0.8847,0.8847,0.88397,0.88431,6160199997.0
2009-11-18 00:30:00,0.88436,0.88487,0.88399,0.8842,11313820013.0
2009-11-18 01:00:00,0.88436,0.88458,0.8838,0.88433,11701000008.0
2009-11-18 01:30:00,0.88446,0.88455,0.88361,0.88409,6001600000.0
2009-11-18 02:00:00,0.88416,0.88485,0.88414,0.88485,8993520011.0
2009-11-18 02:30:00,0.88485,0.88595,0.88475,0.88545,11588999991.0
2009-11-18 03:00:00,0.88545,0.88585,0.88525,0.8856,11384199999.0
2009-11-18 03:30:00,0.8856,0.8859,0.8854,0.88575,11767800001.0
2009-11-18 04:00:00,0.88575,0.88625,0.8856,0.88615,9709700000.0
2009-11-18 04:30:00,0.88615,0.8862,0.88565,0.8857,5966400000.0
2009-11-18 05:00:00,0.8857,0.8859,0.8855,0.8859,5488900002.0
2009-11-18 05:30:00,0.8859,0.88595,0.8855,0.88575,8045600004.0
2009-11-18 06:00:00,0.88575,0.8858,0.88525,0.8853,3927300001.0
2009-11-18 06:30:00,0.8853,0.88555,0.8851,0.88545,5516100011.0
2009-11-18 07:00:00,0.88545,0.88595,0.8854,0.88585,6606099998.0
2009-11-18 07:30:00,0.8858,0.8859,0.8853,0.8854,6848000003.0
2009-11-18 08:00:00,0.8854,0.8863,0.8854,0.88565,8332400003.0
2009-11-18 08:30:00,0.88565,0.8858,0.8849,0.8855,9777400001.0
2009-11-18 09:00:00,0.88545,0.88615,0.88505,0.8861,17126900000.0
2009-11-18 09:30:00,0.88605,0.88665,0.88575,0.88635,18381599996.0
2009-11-18 10:00:00,0.88635,0.8872,0.88615,0.88695,17560700019.0
2009-11-18 10:30:00,0.88695,0.88765,0.8867,0.88725,18240799981.0
2009-11-18 11:00:00,0.8872,0.88755,0.88695,0.8872,11052300004.0
2009-11-18 11:30:00,0.88705,0.89085,0.88685,0.8883,20949800015.0
2009-11-18 12:00:00,0.8883,0.88955,0.88795,0.8887,17626199984.0
2009-11-18 12:30:00,0.88875,0.88955,0.88845,0.88945,12196100001.0
2009-11-18 13:00:00,0.88945,0.8899,0.88875,0.88955,17254600004.0
2009-11-18 13:30:00,0.88955,0.89035,0.8892,0.89015,14180899986.0
2009-11-18 14:00:00,0.89015,0.8902,0.88955,0.88985,9591700000.0
2009-11-18 14:30:00,0.88985,0.8899,0.88935,0.88965,15240599995.0
2009-11-18 15:00:00,0.88965,0.88975,0.88915,0.88935,15471799999.0
2009-11-18 15:30:00,0.88935,0.8895,0.8884,0.88875,16009400004.0
2009-11-18 16:00:00,0.88875,0.8905,0.88855,0.89035,16224199997.0
2009-11-18 16:30:00,0.89035,0.89235,0.8902,0.8911,23175100007.0
2009-11-18 17:00:00,0.8911,0.8928,0.8903,0.89275,22722799976.0
2009-11-18 17:30:00,0.89275,0.89315,0.8921,0.8931,17860999996.0
2009-11-18 18:00:00,0.8931,0.8943,0.89285,0.8935,16562300000.0
2009-11-18 18:30:00,0.89355,0.89475,0.89345,0.8946,16788400019.0
2009-11-18 19:00:00,0.8946,0.89485,0.89405,0.8942,15694700008.0
2009-11-18 19:30:00,0.89425,0.89465,0.89415,0.89425,10796199991.0
2009-11-18 20:00:00,0.89425,0.89425,0.89325,0.89355,10845879999.0
2009-11-18 20:30:00,0.89355,0.894,0.89345,0.8938,6008300006.0
2009-11-18 21:00:00,0.8938,0.8939,0.89325,0.89345,7605199992.0
2009-11-18 21:30:00,0.89345,0.8939,0.89345,0.89365,6070800002.0
2009-11-18 22:00:00,0.89365,0.89375,0.8934,0.8935,4893000003.0
2009-11-18 22:30:00,0.8935,0.8936,0.8931,0.8935,7669400010.0
2009-11-18 23:00:00,0.89355,0.89375,0.89345,0.8937,6470400006.0
2009-11-18 23:30:00,0.8937,0.89375,0.89315,0.8932,2981000000.0
2009-11-19 00:00:00,0.89325,0.8936,0.89285,0.89345,9362600000.0
2009-11-19 00:30:00,0.89345,0.89355,0.89315,0.8934,14281399988.0
2009-11-19 01:00:00,0.89335,0.8935,0.8933,0.89345,2808300002.0
2009-11-19 01:30:00,0.89335,0.89365,0.893,0.8932,7055600006.0
2009-11-19 02:00:00,0.89325,0.89375,0.8931,0.89345,17788399934.0
2009-11-19 02:30:00,0.8934,0.89385,0.8934,0.89355,10308200007.0
2009-11-19 03:00:00,0.89355,0.89435,0.89345,0.89375,11964600000.0
2009-11-19 03:30:00,0.8938,0.89445,0.89345,0.89405,12771700002.0
2009-11-19 04:00:00,0.89405,0.89415,0.8936,0.8937,12579799992.0
2009-11-19 04:30:00,0.8937,0.89385,0.8934,0.89375,11252300009.0
2009-11-19 05:00:00,0.89375,0.8941,0.89345,0.8937,8218300003.0
2009-11-19 05:30:00,0.8937,0.89395,0.8932,0.8935,9126700002.0
2009-11-19 06:00:00,0.8935,0.89355,0.89295,0.89305,9693700001.0
2009-11-19 06:30:00,0.89305,0.8934,0.89265,0.89305,11879700004.0
2009-11-19 07:00:00,0.89305,0.8931,0.8926,0.89305,9231899997.0
2009-11-19 07:30:00,0.89305,0.89325,0.8925,0.8928,10667899998.0
2009-11-19 08:00:00,0.8928,0.893,0.89215,0.8927,11988700008.0
2009-11-19 08:30:00,0.8927,0.89285,0.89205,0.89215,12447199989.0
2009-11-19 09:00:00,0.89215,0.89345,0.89186,0.89285,18591600017.0
2009-11-19 09:30:00,0.89285,0.8936,0.89245,0.8927,25058799961.0
2009-11-19 10:00:00,0.89265,0.89295,0.89145,0.8916,29902299981.0
2009-11-19 10:30:00,0.8917,0.892,0.8914,0.89185,23732300001.0
2009-11-19 11:00:00,0.8919,0.892,0.89055,0.891,25360200022.0
2009-11-19 11:30:00,0.89095,0.8914,0.8899,0.8908,17368299985.0
2009-11-19 12:00:00,0.8908,0.8914,0.8903,0.89135,12329300006.0
2009-11-19 12:30:00,0.8914,0.89345,0.8911,0.8929,20409700001.0
2009-11-19 13:00:00,0.8929,0.89325,0.8923,0.89305,13789200006.0
2009-11-19 13:30:00,0.89305,0.89385,0.8929,0.8934,16506299995.0
2009-11-19 14:00:00,0.8934,0.89395,0.8929,0.8932,17860299996.0
2009-11-19 14:30:00,0.8932,0.89325,0.8925,0.8929,18944499982.0
2009-11-19 15:00:00,0.8929,0.894,0.8928,0.8938,17031999999.0
2009-11-19 15:30:00,0.8938,0.8943,0.89325,0.89415,20643899996.0
2009-11-19 16:00:00,0.89415,0.89535,0.89345,0.8946,21265599992.0
2009-11-19 16:30:00,0.8946,0.8948,0.8939,0.8942,24912199994.0
2009-11-19 17:00:00,0.8942,0.89545,0.89415,0.8953,23364199999.0
2009-11-19 17:30:00,0.8953,0.89535,0.894,0.894,16717999984.0
2009-11-19 18:00:00,0.89395,0.89455,0.89345,0.8942,27335899987.0
2009-11-19 18:30:00,0.8942,0.8951,0.8936,0.89475,18039900001.0
2009-11-19 19:00:00,0.89475,0.89555,0.89445,0.895,12417100003.0
2009-11-19 19:30:00,0.89505,0.8956,0.89495,0.8955,13120399994.0
2009-11-19 20:00:00,0.8955,0.89645,0.89525,0.89645,7598299990.0
2009-11-19 20:30:00,0.89645,0.8965,0.8955,0.89595,6167400004.0
2009-11-19 21:00:00,0.89595,0.89655,0.8957,0.8961,8707699996.0
2009-11-19 21:30:00,0.8961,0.89655,0.89535,0.8961,6544300000.0
2009-11-19 22:00:00,0.8961,0.89635,0.8957,0.8957,7409699992.0
2009-11-19 22:30:00,0.89565,0.8963,0.8953,0.8953,7934399995.0
2009-11-19 23:00:00,0.89535,0.89565,0.8952,0.89535,4127600000.0
2009-11-19 23:30:00,0.89535,0.8955,0.89525,0.8953,3385500000.0
2009-11-20 00:00:00,0.8953,0.89555,0.89505,0.89515,1228700000.0
2009-11-20 00:30:00,0.89515,0.89565,0.89505,0.8956,2871700002.0
2009-11-20 01:00:00,0.8956,0.8959,0.895,0.89525,6461249998.0
2009-11-20 01:30:00,0.89525,0.89565,0.8951,0.89555,6325700000.0
2009-11-20 02:00:00,0.89555,0.8959,0.8953,0.89565,11804899980.0
2009-11-20 02:30:00,0.89565,0.89595,0.8954,0.89565,13846299968.0
2009-11-20 03:00:00,0.89565,0.8959,0.89525,0.8953,15383299983.0
2009-11-20 03:30:00,0.8953,0.8954,0.8949,0.8951,11422699988.0
2009-11-20 04:00:00,0.89505,0.8957,0.89495,0.89565,14764199994.0
2009-11-20 04:30:00,0.89565,0.89585,0.8955,0.89565,6144099998.0
2009-11-20 05:00:00,0.89565,0.89585,0.8954,0.89575,8462300001.0
2009-11-20 05:30:00,0.89575,0.89595,0.89555,0.8957,8019300002.0
2009-11-20 06:00:00,0.89565,0.8961,0.8956,0.8958,12051300003.0
2009-11-20 06:30:00,0.8958,0.896,0.8956,0.8957,10121300013.0
2009-11-20 07:00:00,0.8957,0.8957,0.89475,0.8949,9275499992.0
2009-11-20 07:30:00,0.8949,0.89515,0.89475,0.89505,9209700010.0
2009-11-20 08:00:00,0.89505,0.8968,0.89505,0.89665,11891600010.0
2009-11-20 08:30:00,0.89665,0.8971,0.89615,0.8962,10363300004.0
2009-11-20 09:00:00,0.8962,0.89675,0.896,0.8964,16068399994.0
2009-11-20 09:30:00,0.8964,0.89685,0.89595,0.8962,24236400001.0
2009-11-20 10:00:00,0.8962,0.8974,0.89615,0.89725,22346600000.0
2009-11-20 10:30:00,0.89725,0.898,0.8971,0.89765,20074099979.0
2009-11-20 11:00:00,0.89765,0.89905,0.89755,0.89885,23726100026.0
2009-11-20 11:30:00,0.89885,0.8991,0.89785,0.8981,21381099991.0
2009-11-20 12:00:00,0.8981,0.8994,0.898,0.8992,21236899992.0
2009-11-20 12:30:00,0.8992,0.9002,0.8992,0.8998,17450200006.0
2009-11-20 13:00:00,0.89985,0.9005,0.8994,0.90015,16498599992.0
2009-11-20 13:30:00,0.9002,0.9009,0.9001,0.9005,24080599988.0
2009-11-20 14:00:00,0.9005,0.90075,0.8988,0.89955,24728900016.0
2009-11-20 14:30:00,0.89955,0.89985,0.89865,0.8995,22284599989.0
2009-11-20 15:00:00,0.8995,0.89955,0.89845,0.899,20141600013.0
2009-11-20 15:30:00,0.899,0.90065,0.8987,0.90025,23342999997.0
2009-11-20 16:00:00,0.9002,0.90125,0.9001,0.90045,21573299987.0
2009-11-20 16:30:00,0.90045,0.9008,0.89965,0.8998,30052800008.0
2009-11-20 17:00:00,0.89985,0.8999,0.89905,0.89955,20043699965.0
2009-11-20 17:30:00,0.89955,0.8998,0.8988,0.89905,17692899998.0
2009-11-20 18:00:00,0.89905,0.8999,0.89875,0.8993,21004800003.0
2009-11-20 18:30:00,0.8993,0.89985,0.8991,0.89955,18740999995.0
2009-11-20 19:00:00,0.89955,0.90115,0.89955,0.9008,10900599997.0
2009-11-20 19:30:00,0.9008,0.90095,0.9002,0.9007,9110299992.0
2009-11-20 20:00:00,0.90075,0.90105,0.9,0.90005,11897499990.0
2009-11-20 20:30:00,0.9,0.90085,0.89985,0.90065,10958899999.0
2009-11-20 21:00:00,0.9006,0.90105,0.90055,0.9009,6564599993.0
2009-11-20 21:30:00,0.9009,0.90125,0.90055,0.90125,6679400004.0
2009-11-20 22:00:00,0.90125,0.90185,0.90065,0.90075,3301500000.0
2009-11-20 22:30:00,0.90075,0.9015,0.90005,0.9001,3994300000.0
2009-11-20 23:00:00,0.90005,0.9007,0.8998,0.9006,3352600000.0
2009-11-20 23:30:00,0.9006,0.9008,0.90015,0.90045,2006200000.0
2009-11-23 00:00:00,0.9001,0.90085,0.89955,0.90035,980100000.0
2009-11-23 00:30:00,0.90035,0.9013,0.90025,0.90105,1319900000.0
2009-11-23 01:00:00,0.90105,0.90145,0.901,0.9014,4583799998.0
2009-11-23 01:30:00,0.9014,0.90155,0.9005,0.9009,6845099996.0
2009-11-23 02:00:00,0.90095,0.9013,0.9004,0.901,9823299999.0
2009-11-23 02:30:00,0.901,0.90215,0.90085,0.90185,7154400001.0
2009-11-23 03:00:00,0.90185,0.9022,0.9016,0.90175,6774000000.0
2009-11-23 03:30:00,0.90175,0.9028,0.90155,0.9026,4817999999.0
2009-11-23 04:00:00,0.9026,0.9037,0.9026,0.90355,6769900002.0
2009-11-23 04:30:00,0.90355,0.9036,0.90305,0.90325,6600499997.0
2009-11-23 05:00:00,0.9032,0.9035,0.903,0.9034,4617799999.0
2009-11-23 05:30:00,0.9034,0.9038,0.90295,0.9036,5132200000.0
2009-11-23 06:00:00,0.9036,0.9038,0.90355,0.90355,4524300000.0
2009-11-23 06:30:00,0.90355,0.90385,0.90355,0.90365,3629899998.0
2009-11-23 07:00:00,0.90365,0.9037,0.9027,0.90285,5625399989.0
2009-11-23 07:30:00,0.90285,0.90335,0.9025,0.90325,6483800001.0
2009-11-23 08:00:00,0.9032,0.90325,0.90225,0.9024,8663600004.0
2009-11-23 08:30:00,0.9024,0.90315,0.90225,0.9028,8296700006.0
2009-11-23 09:00:00,0.9028,0.9034,0.90255,0.90305,18417899993.0
2009-11-23 09:30:00,0.90305,0.90345,0.9027,0.90295,16464999991.0
2009-11-23 10:00:00,0.90295,0.90335,0.90225,0.9025,17028899999.0
2009-11-23 10:30:00,0.90255,0.90355,0.90225,0.9028,20511699984.0
2009-11-23 11:00:00,0.9028,0.90325,0.90145,0.9015,16265200014.0
2009-11-23 11:30:00,0.90145,0.9018,0.9008,0.90085,13813399984.0
2009-11-23 12:00:00,0.90085,0.9026,0.90075,0.90205,15262000007.0
2009-11-23 12:30:00,0.90205,0.9023,0.90135,0.90145,14302200013.0
2009-11-23 13:00:00,0.90145,0.9017,0.90095,0.9017,14423800000.0
2009-11-23 13:30:00,0.9017,0.90185,0.9009,0.901,13622799992.0
2009-11-23 14:00:00,0.901,0.90105,0.8998,0.9,17267799995.0
2009-11-23 14:30:00,0.9,0.90075,0.89985,0.90075,13097900002.0
2009-11-23 15:00:00,0.90075,0.9008,0.9001,0.90055,20283700004.0
2009-11-23 15:30:00,0.90055,0.9011,0.90035,0.90055,16836300000.0
2009-11-23 16:00:00,0.90055,0.90125,0.9005,0.9009,27157400005.0
2009-11-23 16:30:00,0.9009,0.9011,0.9005,0.9008,24648899998.0
2009-11-23 17:00:00,0.9008,0.90175,0.90045,0.9013,27185100023.0
2009-11-23 17:30:00,0.9013,0.90155,0.90095,0.9015,20718199987.0
2009-11-23 18:00:00,0.9015,0.90185,0.9011,0.9012,16600499992.0
2009-11-23 18:30:00,0.9012,0.9017,0.9005,0.9016,17278499999.0
2009-11-23 19:00:00,0.90155,0.902,0.9015,0.90195,12546700003.0
2009-11-23 19:30:00,0.90195,0.90255,0.90185,0.90225,11560300006.0
2009-11-23 20:00:00,0.90225,0.9024,0.902,0.90215,8851700021.0
2009-11-23 20:30:00,0.90215,0.9022,0.9014,0.90155,9855999991.0
2009-11-23 21:00:00,0.90155,0.9017,0.9009,0.90125,10878749996.0
2009-11-23 21:30:00,0.90125,0.90155,0.9007,0.9008,9353700006.0
2009-11-23 22:00:00,0.90075,0.90135,0.9007,0.9011,10009600018.0
2009-11-23 22:30:00,0.9011,0.90125,0.9006,0.90065,7915100001.0
2009-11-23 23:00:00,0.90065,0.90105,0.9005,0.90065,4354300001.0
2009-11-23 23:30:00,0.9006,0.9012,0.90055,0.90085,3088400000.0
2009-11-24 00:00:00,0.90085,0.90125,0.90055,0.9008,878200000.0
2009-11-24 00:30:00,0.9008,0.90085,0.90049,0.90055,962700000.0
2009-11-24 01:00:00,0.90055,0.9009,0.90035,0.90065,4680599998.0
2009-11-24 01:30:00,0.90065,0.90105,0.9004,0.9005,5717800006.0
2009-11-24 02:00:00,0.9005,0.9011,0.90045,0.9009,16088000002.0
2009-11-24 02:30:00,0.90095,0.9022,0.90065,0.90205,15977600012.0
2009-11-24 03:00:00,0.90205,0.90215,0.90145,0.90195,10514400002.0
2009-11-24 03:30:00,0.9019,0.90235,0.9018,0.90185,7859199989.0
2009-11-24 04:00:00,0.90185,0.90225,0.9018,0.90205,5985699999.0
2009-11-24 04:30:00,0.90205,0.90235,0.902,0.90215,6057899999.0
2009-11-24 05:00:00,0.90215,0.90235,0.9019,0.90195,6360700000.0
2009-11-24 05:30:00,0.9019,0.90205,0.9016,0.902,4433599998.0
2009-11-24 06:00:00,0.902,0.90205,0.9016,0.9019,9159500004.0
2009-11-24 06:30:00,0.90185,0.9019,0.90135,0.9015,10694800004.0
2009-11-24 07:00:00,0.9015,0.90175,0.90115,0.90165,10378999999.0
2009-11-24 07:30:00,0.90165,0.90205,0.90115,0.90115,18947300007.0
2009-11-24 08:00:00,0.90115,0.9015,0.901,0.90115,10781599997.0
2009-11-24 08:30:00,0.90115,0.90155,0.901,0.9014,17704700009.0
2009-11-24 09:00:00,0.9014,0.9016,0.9006,0.90085,21111800001.0
2009-11-24 09:30:00,0.90085,0.9015,0.9007,0.901,23504000010.0
2009-11-24 10:00:00,0.90095,0.9021,0.90095,0.90205,15771099993.0
2009-11-24 10:30:00,0.902,0.90295,0.90155,0.90225,16606600006.0
2009-11-24 11:00:00,0.90225,0.90355,0.9021,0.9035,23485799987.0
2009-11-24 11:30:00,0.90355,0.9051,0.9035,0.90455,18852800008.0
2009-11-24 12:00:00,0.90455,0.90565,0.9043,0.9052,22868399986.0
2009-11-24 12:30:00,0.9052,0.9053,0.90395,0.90445,16228900017.0
2009-11-24 13:00:00,0.90445,0.90515,0.90425,0.9044,16360399986.0
2009-11-24 13:30:00,0.9044,0.9045,0.90365,0.90375,16326000006.0
2009-11-24 14:00:00,0.90375,0.90415,0.90305,0.9033,16621599996.0
2009-11-24 14:30:00,0.9033,0.90365,0.9028,0.90355,14270699988.0
2009-11-24 15:00:00,0.9036,0.9037,0.90295,0.9035,15234799992.0
2009-11-24 15:30:00,0.9035,0.90385,0.90295,0.90325,19352800010.0
2009-11-24 16:00:00,0.90325,0.90375,0.9025,0.9032,21325569989.0
2009-11-24 16:30:00,0.90325,0.9036,0.90275,0.90295,31479199993.0
2009-11-24 17:00:00,0.903,0.90365,0.9028,0.90315,19169050006.0
2009-11-24 17:30:00,0.90315,0.90335,0.9012,0.9013,22977299981.0
2009-11-24 18:00:00,0.90135,0.9017,0.9005,0.9013,20382300004.0
2009-11-24 18:30:00,0.90135,0.9014,0.90055,0.90105,10446199999.0
2009-11-24 19:00:00,0.90105,0.90155,0.9007,0.90135,12309000015.0
2009-11-24 19:30:00,0.90135,0.90245,0.9013,0.902,9034800007.0
2009-11-24 20:00:00,0.90195,0.9029,0.90195,0.9023,12291699989.0
2009-11-24 20:30:00,0.9023,0.90295,0.9021,0.90265,13247800005.0
2009-11-24 21:00:00,0.90265,0.90325,0.90255,0.9031,20812899994.0
2009-11-24 21:30:00,0.9031,0.9032,0.90235,0.90245,15927099986.0
2009-11-24 22:00:00,0.90245,0.90275,0.90235,0.90255,9783399995.0
2009-11-24 22:30:00,0.90255,0.90285,0.90245,0.9027,7144899986.0
2009-11-24 23:00:00,0.9027,0.9028,0.90235,0.9024,2810800000.0
2009-11-24 23:30:00,0.9024,0.9025,0.9021,0.90215,2600650000.0
2009-11-25 00:00:00,0.90215,0.9027,0.9019,0.9023,1368600000.0
2009-11-25 00:30:00,0.9023,0.9026,0.902,0.9023,2195000000.0
2009-11-25 01:00:00,0.9023,0.90265,0.9018,0.9018,4252099999.0
2009-11-25 01:30:00,0.9018,0.9026,0.90175,0.90255,4819200001.0
2009-11-25 02:00:00,0.90255,0.9026,0.90165,0.90185,10645700002.0
2009-11-25 02:30:00,0.9019,0.90205,0.90135,0.90145,12174200006.0
2009-11-25 03:00:00,0.90145,0.9017,0.90095,0.90115,9529200006.0
2009-11-25 03:30:00,0.90115,0.9014,0.90105,0.90135,6447600002.0
2009-11-25 04:00:00,0.90135,0.9019,0.90125,0.9017,8613000001.0
2009-11-25 04:30:00,0.9017,0.9019,0.90155,0.9016,6330700001.0
2009-11-25 05:00:00,0.9016,0.9021,0.9016,0.90205,9156400006.0
2009-11-25 05:30:00,0.9021,0.9025,0.90195,0.90245,5751600001.0
2009-11-25 06:00:00,0.90245,0.90255,0.9021,0.90235,8885399999.0
2009-11-25 06:30:00,0.90235,0.90245,0.90197,0.90215,5644199999.0
2009-11-25 07:00:00,0.90215,0.9025,0.90205,0.90235,7140700000.0
2009-11-25 07:30:00,0.90235,0.90255,0.902,0.9021,7539799999.0
2009-11-25 08:00:00,0.90205,0.9021,0.90135,0.90155,12824500006.0
2009-11-25 08:30:00,0.90155,0.9019,0.90125,0.90125,9508399991.0
2009-11-25 09:00:00,0.90125,0.90155,0.89975,0.89985,9346999998.0
2009-11-25 09:30:00,0.89985,0.9003,0.8987,0.899,13376500003.0
2009-11-25 10:00:00,0.89895,0.89925,0.89795,0.8982,16556600008.0
2009-11-25 10:30:00,0.8982,0.8986,0.8979,0.8982,12224899989.0
2009-11-25 11:00:00,0.8982,0.899,0.89775,0.89785,13408999990.0
2009-11-25 11:30:00,0.8978,0.9014,0.8978,0.90035,16947899999.0
2009-11-25 12:00:00,0.90035,0.9015,0.89975,0.8999,14917299998.0
2009-11-25 12:30:00,0.89985,0.9001,0.8988,0.8996,11210000002.0
2009-11-25 13:00:00,0.8996,0.9012,0.8991,0.90025,13765100004.0
2009-11-25 13:30:00,0.90025,0.9019,0.89945,0.9019,18498499995.0
2009-11-25 14:00:00,0.9019,0.9033,0.9018,0.9033,15207100008.0
2009-11-25 14:30:00,0.9033,0.9033,0.90235,0.9029,9124700001.0
2009-11-25 15:00:00,0.9029,0.90315,0.9025,0.9028,10025800002.0
2009-11-25 15:30:00,0.9028,0.903,0.90155,0.9017,14076800001.0
2009-11-25 16:00:00,0.90175,0.9024,0.9012,0.90195,16441800017.0
2009-11-25 16:30:00,0.90195,0.90295,0.9018,0.9027,18913500008.0
2009-11-25 17:00:00,0.9027,0.9042,0.9023,0.90355,16632300008.0
2009-11-25 17:30:00,0.90355,0.90425,0.9032,0.90395,14222500001.0
2009-11-25 18:00:00,0.90395,0.90405,0.90335,0.9035,13451100006.0
2009-11-25 18:30:00,0.9035,0.9054,0.9035,0.9048,13369300009.0
2009-11-25 19:00:00,0.9048,0.9054,0.90455,0.90455,8011900002.0
2009-11-25 19:30:00,0.90455,0.9047,0.9042,0.9046,10503499996.0
2009-11-25 20:00:00,0.9046,0.90505,0.9044,0.90505,11177500011.0
2009-11-25 20:30:00,0.905,0.9054,0.90469,0.905,7089300000.0
2009-11-25 21:00:00,0.905,0.90655,0.90495,0.9057,12768999984.0
2009-11-25 21:30:00,0.9057,0.9061,0.90505,0.9054,18147200027.0
2009-11-25 22:00:00,0.9054,0.90555,0.9051,0.9051,7531999999.0
2009-11-25 22:30:00,0.9051,0.90545,0.90505,0.90535,5859699999.0
2009-11-25 23:00:00,0.90545,0.90565,0.90525,0.9056,5407400000.0
2009-11-25 23:30:00,0.90555,0.90615,0.90545,0.9058,5658799997.0
2009-11-26 00:00:00,0.90585,0.9061,0.90544,0.90595,846800000.0
2009-11-26 00:30:00,0.906,0.9065,0.90575,0.90625,1693200000.0
2009-11-26 01:00:00,0.90625,0.9064,0.9057,0.90585,3080400000.0
2009-11-26 01:30:00,0.90585,0.9059,0.9053,0.90545,3954700001.0
2009-11-26 02:00:00,0.90545,0.90595,0.90525,0.90535,5326600000.0
2009-11-26 02:30:00,0.9053,0.90555,0.90415,0.9043,8360699997.0
2009-11-26 03:00:00,0.90425,0.9048,0.90405,0.9042,8972299987.0
2009-11-26 03:30:00,0.9042,0.90475,0.9041,0.9047,7494899982.0
2009-11-26 04:00:00,0.9047,0.905,0.9041,0.90455,9364899999.0
2009-11-26 04:30:00,0.90455,0.9046,0.9039,0.90415,8879580002.0
2009-11-26 05:00:00,0.90415,0.90445,0.9039,0.9042,4791999998.0
2009-11-26 05:30:00,0.9042,0.90555,0.9038,0.9039,15030499998.0
2009-11-26 06:00:00,0.90385,0.90555,0.90385,0.90525,10139300000.0
2009-11-26 06:30:00,0.90525,0.9067,0.90485,0.90635,8609200001.0
2009-11-26 07:00:00,0.90635,0.90705,0.9059,0.90605,9911200002.0
2009-11-26 07:30:00,0.9061,0.90625,0.90585,0.9059,8877800010.0
2009-11-26 08:00:00,0.9059,0.90655,0.9048,0.90495,8584900010.0
2009-11-26 08:30:00,0.90495,0.9057,0.90475,0.90485,21768099976.0
2009-11-26 09:00:00,0.9048,0.9073,0.9046,0.90715,16596600010.0
2009-11-26 09:30:00,0.9071,0.9096,0.90705,0.90935,17538300007.0
2009-11-26 10:00:00,0.90935,0.912,0.90895,0.91115,17838100003.0
2009-11-26 10:30:00,0.91115,0.91185,0.91055,0.91115,18396100020.0
2009-11-26 11:00:00,0.91115,0.9124,0.91105,0.912,16207199997.0
2009-11-26 11:30:00,0.912,0.91285,0.9112,0.91135,15033399991.0
2009-11-26 12:00:00,0.91135,0.9123,0.911,0.91105,13643000004.0
2009-11-26 12:30:00,0.911,0.91155,0.91055,0.91115,14285800005.0
2009-11-26 13:00:00,0.9112,0.91155,0.91005,0.91095,12518800005.0
2009-11-26 13:30:00,0.91095,0.9115,0.9107,0.9107,13882100005.0
2009-11-26 14:00:00,0.9107,0.91085,0.91,0.9103,9291499996.0
2009-11-26 14:30:00,0.9103,0.9107,0.90985,0.91025,17981399995.0
2009-11-26 15:00:00,0.91025,0.9115,0.91005,0.9109,10737600009.0
2009-11-26 15:30:00,0.9109,0.9113,0.91005,0.91025,8781599990.0
2009-11-26 16:00:00,0.9102,0.9111,0.90965,0.9108,10175499997.0
2009-11-26 16:30:00,0.9108,0.91115,0.90945,0.91005,13617700010.0
2009-11-26 17:00:00,0.9101,0.912,0.9097,0.91135,13228400001.0
2009-11-26 17:30:00,0.91135,0.9118,0.9084,0.9084,14241099996.0
2009-11-26 18:00:00,0.9084,0.90965,0.90815,0.90905,15120800000.0
2009-11-26 18:30:00,0.90905,0.90965,0.90805,0.9085,11043700000.0
2009-11-26 19:00:00,0.90845,0.9094,0.90805,0.90905,5928100000.0
2009-11-26 19:30:00,0.90905,0.9099,0.909,0.9095,3999100000.0
2009-11-26 20:00:00,0.9095,0.9107,0.90925,0.90965,2983500006.0
2009-11-26 20:30:00,0.9097,0.9102,0.9094,0.90985,1593599997.0
2009-11-26 21:00:00,0.90985,0.90985,0.9091,0.9094,1598400000.0
2009-11-26 21:30:00,0.9094,0.90967,0.90869,0.909,979800000.0
2009-11-26 22:00:00,0.90895,0.90955,0.90885,0.9094,726100000.0
2009-11-26 22:30:00,0.90945,0.90965,0.90895,0.9093,1181100000.0
2009-11-26 23:00:00,0.9092,0.9097,0.90885,0.90895,2496800000.0
2009-11-26 23:30:00,0.90895,0.90935,0.9084,0.9084,1603090000.0
2009-11-27 00:00:00,0.9084,0.9096,0.90835,0.9092,1543100000.0
2009-11-27 00:30:00,0.90915,0.90975,0.90885,0.9095,797650000.0
2009-11-27 01:00:00,0.9095,0.9124,0.9093,0.9118,3766900000.0
2009-11-27 01:30:00,0.9118,0.9128,0.90905,0.91065,5207600000.0
2009-11-27 02:00:00,0.9105,0.91165,0.90955,0.9115,7327700000.0
2009-11-27 02:30:00,0.9115,0.91155,0.9093,0.90975,8674800000.0
2009-11-27 03:00:00,0.90975,0.91175,0.9093,0.9114,9353000000.0
2009-11-27 03:30:00,0.9114,0.9118,0.9108,0.9111,5468000000.0
2009-11-27 04:00:00,0.91115,0.9116,0.91035,0.911,7749800000.0
2009-11-27 04:30:00,0.91095,0.91105,0.91005,0.91035,10262400000.0
2009-11-27 05:00:00,0.91035,0.9112,0.91035,0.91085,9013200000.0
2009-11-27 05:30:00,0.91085,0.9113,0.9106,0.9112,5010100000.0
2009-11-27 06:00:00,0.91125,0.91145,0.9104,0.9105,7635800000.0
2009-11-27 06:30:00,0.9105,0.91125,0.91025,0.9109,15055300001.0
2009-11-27 07:00:00,0.9109,0.91095,0.9088,0.9096,8741600000.0
2009-11-27 07:30:00,0.90965,0.90975,0.9086,0.909,12332800000.0
2009-11-27 08:00:00,0.90895,0.9101,0.9088,0.9098,10560800000.0
2009-11-27 08:30:00,0.9098,0.9108,0.90955,0.9098,13803700000.0
2009-11-27 09:00:00,0.9098,0.91335,0.90975,0.91075,16585700001.0
2009-11-27 09:30:00,0.9107,0.912,0.9101,0.91135,18626800013.0
2009-11-27 10:00:00,0.9114,0.91205,0.9091,0.90965,18745000014.0
2009-11-27 10:30:00,0.90965,0.91,0.90795,0.90935,13007600015.0
2009-11-27 11:00:00,0.90935,0.9105,0.9087,0.9102,17356300015.0
2009-11-27 11:30:00,0.9102,0.91035,0.90805,0.9082,18173100003.0
2009-11-27 12:00:00,0.90815,0.9088,0.90725,0.9078,14898500003.0
2009-11-27 12:30:00,0.9078,0.90945,0.9073,0.90915,20497399991.0
2009-11-27 13:00:00,0.90915,0.90975,0.90825,0.9093,20681650006.0
2009-11-27 13:30:00,0.9093,0.9106,0.90925,0.91015,16411700014.0
2009-11-27 14:00:00,0.91015,0.9103,0.9095,0.90955,12286000009.0
2009-11-27 14:30:00,0.90955,0.90975,0.9092,0.9097,12536300003.0
2009-11-27 15:00:00,0.9097,0.9099,0.90805,0.9084,14686910003.0
2009-11-27 15:30:00,0.9084,0.9097,0.9081,0.9082,16701450018.0
2009-11-27 16:00:00,0.90815,0.9089,0.90755,0.9082,13241800000.0
2009-11-27 16:30:00,0.9082,0.90845,0.90715,0.90735,15596399994.0
2009-11-27 17:00:00,0.90735,0.9078,0.90665,0.90695,23389699995.0
2009-11-27 17:30:00,0.90695,0.90835,0.90595,0.908,24293800016.0
2009-11-27 18:00:00,0.908,0.9084,0.90645,0.9068,23887900011.0
2009-11-27 18:30:00,0.9068,0.9075,0.90635,0.90715,18321199997.0
2009-11-27 19:00:00,0.90715,0.90765,0.90675,0.9075,13823099990.0
2009-11-27 19:30:00,0.9075,0.90785,0.907,0.9071,11556100003.0
2009-11-27 20:00:00,0.9071,0.9082,0.9068,0.90775,9215899998.0
2009-11-27 20:30:00,0.90775,0.90805,0.90725,0.9077,4140899996.0
2009-11-27 21:00:00,0.90775,0.9079,0.90735,0.90745,2142600001.0
2009-11-27 21:30:00,0.90745,0.9078,0.90734,0.9075,2614300003.0
2009-11-27 22:00:00,0.90745,0.9077,0.9073,0.9075,1231100000.0
2009-11-27 22:30:00,0.9075,0.9085,0.9075,0.9084,1209100000.0
2009-11-27 23:00:00,0.9084,0.90875,0.9079,0.90845,752100000.0
2009-11-27 23:30:00,0.90845,0.90885,0.9076,0.90815,2047800000.0
2009-11-30 00:00:00,0.9093,0.9094,0.9083,0.90885,796300000.0
2009-11-30 00:30:00,0.9088,0.909,0.90795,0.9081,1006500000.0
2009-11-30 01:00:00,0.9081,0.909,0.90785,0.90805,5284300000.0
2009-11-30 01:30:00,0.9081,0.9092,0.90805,0.90885,4358200002.0
2009-11-30 02:00:00,0.90885,0.9097,0.9076,0.908,6424200000.0
2009-11-30 02:30:00,0.908,0.90845,0.90725,0.9076,6220000001.0
2009-11-30 03:00:00,0.9076,0.9091,0.9076,0.90875,12206400001.0
2009-11-30 03:30:00,0.90875,0.90915,0.90785,0.90815,9439000002.0
2009-11-30 04:00:00,0.90815,0.9085,0.9075,0.9075,7662699999.0
2009-11-30 04:30:00,0.9075,0.90825,0.9075,0.9082,4153200000.0
2009-11-30 05:00:00,0.9082,0.90855,0.90775,0.9085,6339000000.0
2009-11-30 05:30:00,0.90845,0.90845,0.90785,0.90835,4024400000.0
2009-11-30 06:00:00,0.90835,0.90935,0.90825,0.90935,5716000000.0
2009-11-30 06:30:00,0.90935,0.90985,0.90905,0.90915,5165100000.0
2009-11-30 07:00:00,0.90915,0.91045,0.90845,0.90995,9655600001.0
2009-11-30 07:30:00,0.90995,0.9101,0.90865,0.90995,7839500001.0
2009-11-30 08:00:00,0.90995,0.91015,0.90855,0.91005,7249200002.0
2009-11-30 08:30:00,0.91005,0.9101,0.90915,0.9097,6787600000.0
2009-11-30 09:00:00,0.9097,0.9099,0.90815,0.90885,10794400014.0
2009-11-30 09:30:00,0.90885,0.9111,0.9087,0.9106,21553299989.0
2009-11-30 10:00:00,0.9106,0.91305,0.9106,0.91215,26296899986.0
2009-11-30 10:30:00,0.91215,0.91225,0.91065,0.9112,24914099999.0
2009-11-30 11:00:00,0.9112,0.91185,0.9104,0.9105,14985099978.0
2009-11-30 11:30:00,0.9105,0.9116,0.9094,0.9098,21316999998.0
2009-11-30 12:00:00,0.90975,0.9101,0.9091,0.9095,16644840004.0
2009-11-30 12:30:00,0.9095,0.91263,0.90945,0.91135,24160699981.0
2009-11-30 13:00:00,0.91135,0.91375,0.9113,0.91285,26718499985.0
2009-11-30 13:30:00,0.91285,0.913,0.9124,0.9125,16215700005.0
2009-11-30 14:00:00,0.91255,0.91255,0.911,0.91115,16076399995.0
2009-11-30 14:30:00,0.91115,0.91185,0.91085,0.91125,15403799995.0
2009-11-30 15:00:00,0.91125,0.91195,0.9111,0.91175,17874199994.0
2009-11-30 15:30:00,0.9117,0.91185,0.91085,0.91165,15426800001.0
2009-11-30 16:00:00,0.91165,0.91225,0.91115,0.91175,18534299991.0
2009-11-30 16:30:00,0.91175,0.91325,0.91175,0.91285,25639600007.0
2009-11-30 17:00:00,0.9129,0.9142,0.9129,0.9138,18095899993.0
2009-11-30 17:30:00,0.9138,0.91535,0.91345,0.91475,23260299995.0
2009-11-30 18:00:00,0.91475,0.91535,0.91325,0.91445,21293499993.0
2009-11-30 18:30:00,0.91435,0.91465,0.91355,0.91375,21681399985.0
2009-11-30 19:00:00,0.91375,0.9138,0.91295,0.9135,15608099993.0
2009-11-30 19:30:00,0.9135,0.91375,0.91305,0.91325,13582400016.0
2009-11-30 20:00:00,0.91325,0.914,0.91315,0.91375,12338199981.0
2009-11-30 20:30:00,0.9137,0.91395,0.9131,0.9132,10426600002.0
2009-11-30 21:00:00,0.9132,0.91375,0.91295,0.9131,9232900018.0
2009-11-30 21:30:00,0.9131,0.9131,0.91265,0.91285,12085799986.0
2009-11-30 22:00:00,0.9128,0.91305,0.9125,0.91255,12233400007.0
2009-11-30 22:30:00,0.91255,0.9128,0.91245,0.9126,8349400032.0
2009-11-30 23:00:00,0.9126,0.9126,0.91195,0.91255,6325100001.0
2009-11-30 23:30:00,0.91255,0.9128,0.91245,0.91245,2453200002.0
2009-12-01 00:00:00,0.91245,0.9131,0.9123,0.9127,1689200001.0
2009-12-01 00:30:00,0.9127,0.913,0.91225,0.91235,2559250000.0
2009-12-01 01:00:00,0.91235,0.9131,0.91225,0.91285,6730200013.0
2009-12-01 01:30:00,0.91285,0.9138,0.91255,0.91365,11657000004.0
2009-12-01 02:00:00,0.91365,0.9138,0.91305,0.91315,4065400003.0
2009-12-01 02:30:00,0.91315,0.91375,0.91275,0.9133,8184599991.0
2009-12-01 03:00:00,0.91335,0.9139,0.91315,0.9136,6590500000.0
2009-12-01 03:30:00,0.91365,0.91385,0.9132,0.91355,5625600000.0
2009-12-01 04:00:00,0.91355,0.91435,0.9124,0.9131,10672599997.0
2009-12-01 04:30:00,0.9131,0.9138,0.9129,0.91355,5075599999.0
2009-12-01 05:00:00,0.9136,0.9136,0.9127,0.9127,6237199995.0
2009-12-01 05:30:00,0.91275,0.9135,0.91265,0.91305,9727700003.0
2009-12-01 06:00:00,0.91315,0.9134,0.9127,0.913,4951299996.0
2009-12-01 06:30:00,0.91305,0.91345,0.9129,0.9131,5469800001.0
2009-12-01 07:00:00,0.91315,0.91325,0.91235,0.913,11932500006.0
2009-12-01 07:30:00,0.913,0.9137,0.9128,0.91345,8189799999.0
2009-12-01 08:00:00,0.91345,0.914,0.9131,0.91375,7428299995.0
2009-12-01 08:30:00,0.91375,0.9151,0.9134,0.9147,13801900002.0
2009-12-01 09:00:00,0.9147,0.9149,0.9134,0.9134,12915100002.0
2009-12-01 09:30:00,0.91345,0.91385,0.91245,0.91385,15815399987.0
2009-12-01 10:00:00,0.91385,0.9139,0.91275,0.91315,17479400003.0
2009-12-01 10:30:00,0.91315,0.91335,0.91205,0.91225,18767400012.0
2009-12-01 11:00:00,0.91225,0.91305,0.91105,0.9122,15769400011.0
2009-12-01 11:30:00,0.9122,0.91295,0.91105,0.91125,11253699997.0
2009-12-01 12:00:00,0.91125,0.91135,0.91,0.91075,14163700017.0
2009-12-01 12:30:00,0.91075,0.9108,0.9093,0.9103,16482900003.0
2009-12-01 13:00:00,0.9103,0.9108,0.90865,0.90915,15342099996.0
2009-12-01 13:30:00,0.90915,0.90955,0.9081,0.90945,12993170011.0
2009-12-01 14:00:00,0.9095,0.9098,0.90835,0.90865,12566200002.0
2009-12-01 14:30:00,0.90865,0.90875,0.9073,0.9082,13634199993.0
2009-12-01 15:00:00,0.90815,0.9106,0.9081,0.91055,16454099993.0
2009-12-01 15:30:00,0.9105,0.9106,0.90935,0.9095,16947000013.0
2009-12-01 16:00:00,0.9094,0.90985,0.90905,0.90925,22462900006.0
2009-12-01 16:30:00,0.90925,0.9101,0.90905,0.9094,17994000001.0
2009-12-01 17:00:00,0.9095,0.90955,0.9076,0.9085,22452500017.0
2009-12-01 17:30:00,0.90855,0.90855,0.90755,0.9077,25651500002.0
2009-12-01 18:00:00,0.9077,0.9089,0.90765,0.9088,25419299979.0
2009-12-01 18:30:00,0.9088,0.90915,0.908,0.9082,22510300014.0
2009-12-01 19:00:00,0.90815,0.9086,0.90805,0.90845,12230099986.0
2009-12-01 19:30:00,0.9084,0.90855,0.9078,0.90805,12397599993.0
2009-12-01 20:00:00,0.90805,0.90815,0.90775,0.90805,12864799998.0
2009-12-01 20:30:00,0.90805,0.90835,0.9078,0.908,11954900004.0
2009-12-01 21:00:00,0.908,0.90825,0.9076,0.9079,10276699994.0
2009-12-01 21:30:00,0.9079,0.9079,0.90655,0.90705,13700200009.0
2009-12-01 22:00:00,0.90705,0.9073,0.90695,0.9073,9622700002.0
2009-12-01 22:30:00,0.9073,0.9078,0.90715,0.90755,7898299991.0
2009-12-01 23:00:00,0.9075,0.90785,0.9074,0.9076,4990600001.0
2009-12-01 23:30:00,0.9076,0.90795,0.90755,0.9078,5046700003.0
2009-12-02 00:00:00,0.9078,0.9081,0.90735,0.9077,1744400000.0
2009-12-02 00:30:00,0.9077,0.9079,0.9075,0.90755,1911000000.0
2009-12-02 01:00:00,0.90755,0.90785,0.90755,0.90775,3176760001.0
2009-12-02 01:30:00,0.90775,0.90795,0.90744,0.90765,6918199999.0
2009-12-02 02:00:00,0.90765,0.9087,0.9075,0.90865,9806599991.0
2009-12-02 02:30:00,0.90865,0.90865,0.9083,0.90845,12762800013.0
2009-12-02 03:00:00,0.9085,0.9087,0.9081,0.90855,12286399980.0
2009-12-02 03:30:00,0.90855,0.90875,0.9083,0.90835,9919699998.0
2009-12-02 04:00:00,0.90835,0.9091,0.90835,0.909,8574599993.0
2009-12-02 04:30:00,0.909,0.90925,0.9087,0.90885,11576199964.0
2009-12-02 05:00:00,0.90885,0.909,0.90835,0.9085,9821699994.0
2009-12-02 05:30:00,0.9085,0.9088,0.90795,0.9081,12410699986.0
2009-12-02 06:00:00,0.9081,0.9088,0.9081,0.9088,9429499987.0
2009-12-02 06:30:00,0.9088,0.90895,0.90855,0.9087,6889800001.0
2009-12-02 07:00:00,0.9087,0.9095,0.9087,0.90945,7180699996.0
2009-12-02 07:30:00,0.90945,0.9096,0.90895,0.90925,14406900029.0
2009-12-02 08:00:00,0.9092,0.9096,0.90915,0.9094,14966099973.0
2009-12-02 08:30:00,0.9094,0.90965,0.90915,0.90945,13710100002.0
2009-12-02 09:00:00,0.90945,0.9105,0.90925,0.9101,18624900004.0
2009-12-02 09:30:00,0.91005,0.9101,0.909,0.90955,15971899998.0
2009-12-02 10:00:00,0.90955,0.91045,0.90945,0.9095,20167500006.0
2009-12-02 10:30:00,0.9095,0.90985,0.9084,0.90905,18142999990.0
2009-12-02 11:00:00,0.909,0.90905,0.9069,0.9077,13069759993.0
2009-12-02 11:30:00,0.9077,0.9078,0.90595,0.90645,16743799998.0
2009-12-02 12:00:00,0.90645,0.90675,0.9054,0.9062,16130500007.0
2009-12-02 12:30:00,0.9062,0.90675,0.90545,0.90585,16029299997.0
2009-12-02 13:00:00,0.90585,0.90605,0.9047,0.9052,14204599991.0
2009-12-02 13:30:00,0.9052,0.9056,0.90365,0.9043,13419999999.0
2009-12-02 14:00:00,0.90435,0.9045,0.90355,0.9038,13559299996.0
2009-12-02 14:30:00,0.9038,0.9045,0.90365,0.9045,11851599998.0
2009-12-02 15:00:00,0.9045,0.90485,0.90395,0.9041,14851799999.0
2009-12-02 15:30:00,0.9041,0.90455,0.90375,0.90455,11590400025.0
2009-12-02 16:00:00,0.90455,0.90495,0.90415,0.9046,10015100003.0
2009-12-02 16:30:00,0.9046,0.9051,0.904,0.905,16784200001.0
2009-12-02 17:00:00,0.905,0.9054,0.9043,0.9045,19360500001.0
2009-12-02 17:30:00,0.9045,0.905,0.90425,0.90495,16071599997.0
2009-12-02 18:00:00,0.9049,0.9051,0.9039,0.90485,27633299999.0
2009-12-02 18:30:00,0.9049,0.9051,0.90405,0.90485,22764400000.0
2009-12-02 19:00:00,0.90485,0.90495,0.9026,0.90325,31158599943.0
2009-12-02 19:30:00,0.90325,0.9038,0.90285,0.90335,18444799974.0
2009-12-02 20:00:00,0.9034,0.9037,0.9032,0.9032,11586599987.0
2009-12-02 20:30:00,0.9032,0.90335,0.9028,0.90325,11756699979.0
2009-12-02 21:00:00,0.90325,0.90345,0.90305,0.9033,19218400017.0
2009-12-02 21:30:00,0.9033,0.9037,0.90305,0.9035,14824799901.0
2009-12-02 22:00:00,0.9035,0.9038,0.90345,0.9038,7316600004.0
2009-12-02 22:30:00,0.90375,0.9045,0.9037,0.90435,11733099975.0
2009-12-02 23:00:00,0.90435,0.9044,0.90395,0.9042,3762700000.0
2009-12-02 23:30:00,0.9042,0.90465,0.90405,0.9044,3146200000.0
2009-12-03 00:00:00,0.9044,0.9047,0.9042,0.90435,719200000.0
2009-12-03 00:30:00,0.90435,0.90465,0.9039,0.90405,4121700000.0
2009-12-03 01:00:00,0.90405,0.90455,0.90395,0.90427,6010200000.0
2009-12-03 01:30:00,0.9043,0.9049,0.90415,0.90425,3545600001.0
2009-12-03 02:00:00,0.90425,0.9052,0.90395,0.90515,12573499988.0
2009-12-03 02:30:00,0.90515,0.90545,0.90475,0.90515,14240500023.0
2009-12-03 03:00:00,0.90515,0.9054,0.90495,0.90525,10340200007.0
2009-12-03 03:30:00,0.90525,0.90535,0.90385,0.90405,11638599998.0
2009-12-03 04:00:00,0.90405,0.90455,0.90405,0.90435,5676500003.0
2009-12-03 04:30:00,0.90435,0.90485,0.9042,0.9046,7176700024.0
2009-12-03 05:00:00,0.90465,0.9047,0.9043,0.90455,9401300009.0
2009-12-03 05:30:00,0.90455,0.90505,0.90445,0.90465,8601599987.0
2009-12-03 06:00:00,0.90465,0.905,0.90465,0.90495,10762199993.0
2009-12-03 06:30:00,0.905,0.9053,0.9048,0.90525,14913099964.0
2009-12-03 07:00:00,0.90525,0.90535,0.90455,0.9046,15038100030.0
2009-12-03 07:30:00,0.9046,0.9047,0.90395,0.90405,11358800028.0
2009-12-03 08:00:00,0.904,0.9045,0.9039,0.9044,16384400005.0
2009-12-03 08:30:00,0.9044,0.9051,0.90425,0.90505,18269200007.0
2009-12-03 09:00:00,0.90505,0.9052,0.90395,0.9047,19489800027.0
2009-12-03 09:30:00,0.9047,0.90525,0.90425,0.90495,17480199986.0
2009-12-03 10:00:00,0.90495,0.9061,0.90495,0.90545,19127500013.0
2009-12-03 10:30:00,0.90545,0.9065,0.9052,0.9061,15932300002.0
2009-12-03 11:00:00,0.90605,0.9068,0.9057,0.90665,17190900010.0
2009-12-03 11:30:00,0.90675,0.90825,0.90675,0.9072,21268399974.0
2009-12-03 12:00:00,0.9072,0.90855,0.90715,0.90845,16717999996.0
2009-12-03 12:30:00,0.9084,0.90875,0.9079,0.9084,18518700011.0
2009-12-03 13:00:00,0.9084,0.90865,0.9077,0.9084,15633900019.0
2009-12-03 13:30:00,0.90845,0.90885,0.908,0.90885,16029999994.0
2009-12-03 14:00:00,0.90885,0.9098,0.90865,0.9095,13473100009.0
2009-12-03 14:30:00,0.9095,0.9096,0.9089,0.9095,13758300024.0
2009-12-03 15:00:00,0.9095,0.9098,0.9088,0.9096,18418000013.0
2009-12-03 15:30:00,0.90955,0.91085,0.9084,0.90945,23985300012.0
2009-12-03 16:00:00,0.90945,0.91005,0.9078,0.9079,16931500007.0
2009-12-03 16:30:00,0.9079,0.9089,0.90765,0.908,16843200005.0
2009-12-03 17:00:00,0.908,0.90885,0.9076,0.9088,20158100021.0
2009-12-03 17:30:00,0.9088,0.9099,0.90875,0.9099,17890500015.0
2009-12-03 18:00:00,0.9099,0.9104,0.9097,0.91,22054800008.0
2009-12-03 18:30:00,0.91,0.91015,0.9096,0.9097,18685600032.0
2009-12-03 19:00:00,0.9097,0.9104,0.90955,0.91025,11300399998.0
2009-12-03 19:30:00,0.91025,0.9105,0.9101,0.91025,10102500002.0
2009-12-03 20:00:00,0.91025,0.9104,0.90965,0.9103,9790700004.0
2009-12-03 20:30:00,0.9102,0.91065,0.9102,0.91025,8161799997.0
2009-12-03 21:00:00,0.91025,0.91125,0.9102,0.91105,7272399992.0
2009-12-03 21:30:00,0.91105,0.91155,0.9107,0.91085,9469300004.0
2009-12-03 22:00:00,0.9109,0.9111,0.91065,0.9107,8516399987.0
2009-12-03 22:30:00,0.91065,0.9108,0.91,0.9101,8539400001.0
2009-12-03 23:00:00,0.91015,0.91035,0.9096,0.9101,5852999998.0
2009-12-03 23:30:00,0.9101,0.91055,0.90945,0.90995,6866799999.0
2009-12-04 00:00:00,0.90995,0.91,0.90915,0.91,1101600000.0
2009-12-04 00:30:00,0.91,0.91035,0.90955,0.9103,2417500000.0
2009-12-04 01:00:00,0.9103,0.91065,0.90965,0.91,5458900004.0
2009-12-04 01:30:00,0.91,0.91005,0.9093,0.90975,2811600000.0
2009-12-04 02:00:00,0.90975,0.91045,0.9096,0.9102,6429700001.0
2009-12-04 02:30:00,0.91025,0.91115,0.91015,0.9105,6808800000.0
2009-12-04 03:00:00,0.9105,0.9107,0.9099,0.91005,8567300000.0
2009-12-04 03:30:00,0.91005,0.91035,0.9098,0.91005,8185400011.0
2009-12-04 04:00:00,0.91005,0.91065,0.91,0.91055,10537799981.0
2009-12-04 04:30:00,0.91055,0.9107,0.9103,0.91035,5034499982.0
2009-12-04 05:00:00,0.91035,0.9105,0.91019,0.91035,5228799989.0
2009-12-04 05:30:00,0.91035,0.9107,0.9103,0.91045,7334500023.0
2009-12-04 06:00:00,0.91045,0.91085,0.91035,0.9104,5686500012.0
2009-12-04 06:30:00,0.9104,0.91045,0.91025,0.9104,4799200000.0
2009-12-04 07:00:00,0.9104,0.9105,0.91025,0.91045,8711799999.0
2009-12-04 07:30:00,0.91045,0.91085,0.91025,0.91025,5920899994.0
2009-12-04 08:00:00,0.91025,0.91065,0.9102,0.9105,7675400012.0
2009-12-04 08:30:00,0.9105,0.91075,0.90975,0.90995,14092300008.0
2009-12-04 09:00:00,0.90995,0.90995,0.9085,0.90875,14960400008.0
2009-12-04 09:30:00,0.90875,0.9091,0.90785,0.90855,18486100033.0
2009-12-04 10:00:00,0.9085,0.90865,0.90615,0.90615,16486100002.0
2009-12-04 10:30:00,0.90615,0.90685,0.9056,0.9061,13668000009.0
2009-12-04 11:00:00,0.90605,0.9066,0.90525,0.90635,9016500009.0
2009-12-04 11:30:00,0.90635,0.9071,0.90625,0.90675,12295100012.0
2009-12-04 12:00:00,0.90675,0.90675,0.9059,0.90645,13174200022.0
2009-12-04 12:30:00,0.90645,0.90645,0.9048,0.9057,13867000003.0
2009-12-04 13:00:00,0.90575,0.9059,0.9048,0.9049,8554200009.0
2009-12-04 13:30:00,0.9049,0.90525,0.90475,0.9048,10642499996.0
2009-12-04 14:00:00,0.90475,0.9052,0.90425,0.90455,14141100013.0
2009-12-04 14:30:00,0.90455,0.9053,0.9044,0.9048,10315200022.0
2009-12-04 15:00:00,0.90475,0.9055,0.90385,0.90385,13555100015.0
2009-12-04 15:30:00,0.904,0.90565,0.9017,0.90235,22013000010.0
2009-12-04 16:00:00,0.9023,0.90235,0.90045,0.90055,21563299988.0
2009-12-04 16:30:00,0.90055,0.9011,0.8993,0.89995,19244200008.0
2009-12-04 17:00:00,0.9,0.90075,0.89905,0.90045,25659700009.0
2009-12-04 17:30:00,0.90045,0.90075,0.89955,0.9003,26959500018.0
2009-12-04 18:00:00,0.90035,0.90115,0.8993,0.89965,25134600046.0
2009-12-04 18:30:00,0.89965,0.9017,0.8996,0.90125,22267600001.0
2009-12-04 19:00:00,0.90125,0.90225,0.90095,0.9019,19533500057.0
2009-12-04 19:30:00,0.90195,0.9023,0.90155,0.90205,17047300061.0
2009-12-04 20:00:00,0.90205,0.90205,0.9014,0.9015,14717300039.0
2009-12-04 20:30:00,0.9015,0.902,0.9008,0.9017,18505500036.0
2009-12-04 21:00:00,0.9017,0.9025,0.90135,0.9023,13879500015.0
2009-12-04 21:30:00,0.9023,0.903,0.90195,0.9023,15908500014.0
2009-12-04 22:00:00,0.9023,0.90275,0.9019,0.90225,6380100000.0
2009-12-04 22:30:00,0.90225,0.90265,0.90185,0.90245,3635300000.0
2009-12-04 23:00:00,0.90245,0.90285,0.90245,0.9026,2945500000.0
2009-12-04 23:30:00,0.9026,0.9029,0.9014,0.9016,3713900000.0
2009-12-07 00:00:00,0.90425,0.90445,0.9038,0.90385,1199200000.0
2009-12-07 00:30:00,0.9038,0.90385,0.90225,0.90295,3096000000.0
2009-12-07 01:00:00,0.90295,0.90325,0.9022,0.90235,5872300002.0
2009-12-07 01:30:00,0.90235,0.9028,0.90187,0.90275,6308800010.0
2009-12-07 02:00:00,0.9027,0.90275,0.902,0.9023,10184000003.0
2009-12-07 02:30:00,0.9023,0.90265,0.9021,0.90215,10298199995.0
2009-12-07 03:00:00,0.90215,0.90265,0.90215,0.90245,5818199999.0
2009-12-07 03:30:00,0.90245,0.90335,0.90245,0.90295,7135800003.0
2009-12-07 04:00:00,0.90295,0.903,0.9022,0.90245,6229700000.0
2009-12-07 04:30:00,0.90245,0.9028,0.9024,0.90265,8913300018.0
2009-12-07 05:00:00,0.90265,0.9036,0.9026,0.90345,5718800011.0
2009-12-07 05:30:00,0.90345,0.9036,0.90285,0.903,5888800001.0
2009-12-07 06:00:00,0.903,0.9037,0.90255,0.90355,3596199998.0
2009-12-07 06:30:00,0.90355,0.90365,0.90325,0.90345,5862900002.0
2009-12-07 07:00:00,0.9035,0.9036,0.90325,0.90335,3483899999.0
2009-12-07 07:30:00,0.90335,0.90355,0.90205,0.9022,6351900003.0
2009-12-07 08:00:00,0.9022,0.90245,0.902,0.90225,7960600000.0
2009-12-07 08:30:00,0.90225,0.90335,0.9018,0.9028,9911299999.0
2009-12-07 09:00:00,0.9028,0.9045,0.90275,0.90385,11950599993.0
2009-12-07 09:30:00,0.90385,0.9049,0.9037,0.90405,12926000008.0
2009-12-07 10:00:00,0.90405,0.9058,0.904,0.9055,19755300012.0
2009-12-07 10:30:00,0.9055,0.9056,0.9036,0.9036,25774979988.0
2009-12-07 11:00:00,0.90365,0.9042,0.9033,0.90385,27618599998.0
2009-12-07 11:30:00,0.90385,0.9053,0.9033,0.90505,19283300001.0
2009-12-07 12:00:00,0.90505,0.90595,0.90435,0.9047,23669400003.0
2009-12-07 12:30:00,0.9047,0.9056,0.90455,0.9053,16965599999.0
2009-12-07 13:00:00,0.9053,0.9053,0.9045,0.9051,19530400012.0
2009-12-07 13:30:00,0.9051,0.9057,0.90505,0.9053,19946100022.0
2009-12-07 14:00:00,0.9053,0.9063,0.90495,0.9058,19213999987.0
2009-12-07 14:30:00,0.9058,0.9061,0.9049,0.9051,20849899998.0
2009-12-07 15:00:00,0.9051,0.90585,0.90455,0.9058,19806000002.0
2009-12-07 15:30:00,0.9058,0.9059,0.905,0.9053,27570500001.0
2009-12-07 16:00:00,0.9053,0.90565,0.9049,0.9054,25951999990.0
2009-12-07 16:30:00,0.9054,0.9055,0.90455,0.90475,34205000007.0
2009-12-07 17:00:00,0.90475,0.9049,0.90225,0.9036,38888700038.0
2009-12-07 17:30:00,0.9036,0.9036,0.9023,0.9024,29783200027.0
2009-12-07 18:00:00,0.90245,0.9035,0.90245,0.90265,28297800044.0
2009-12-07 18:30:00,0.90265,0.90275,0.90165,0.902,25585700007.0
2009-12-07 19:00:00,0.902,0.90225,0.9014,0.90185,20244799999.0
2009-12-07 19:30:00,0.90185,0.90375,0.90145,0.90145,21527300007.0
2009-12-07 20:00:00,0.90145,0.9034,0.90145,0.90285,13411100003.0
2009-12-07 20:30:00,0.90285,0.90305,0.90235,0.9026,14994600013.0
2009-12-07 21:00:00,0.90255,0.90255,0.9015,0.90165,15779900001.0
2009-12-07 21:30:00,0.90165,0.9019,0.9013,0.9015,18103199965.0
2009-12-07 22:00:00,0.90155,0.9017,0.90135,0.90135,8527299972.0
2009-12-07 22:30:00,0.90135,0.90135,0.9007,0.90085,7173599989.0
2009-12-07 23:00:00,0.90085,0.90125,0.9008,0.90125,3807200003.0
2009-12-07 23:30:00,0.90125,0.90165,0.90105,0.90135,4676300011.0
2009-12-08 00:00:00,0.9013,0.90165,0.901,0.9016,2671100003.0
2009-12-08 00:30:00,0.9016,0.9016,0.9009,0.901,1955950000.0
2009-12-08 01:00:00,0.901,0.9015,0.901,0.9012,2866899999.0
2009-12-08 01:30:00,0.90115,0.90135,0.90085,0.90115,8039499989.0
2009-12-08 02:00:00,0.90115,0.90165,0.90105,0.9016,14452899982.0
2009-12-08 02:30:00,0.90155,0.90235,0.90145,0.90205,14064499966.0
2009-12-08 03:00:00,0.90205,0.90245,0.90185,0.9023,12454599961.0
2009-12-08 03:30:00,0.9023,0.9027,0.902,0.9021,20506399976.0
2009-12-08 04:00:00,0.9021,0.9027,0.90205,0.90245,12526400024.0
2009-12-08 04:30:00,0.90245,0.90265,0.9019,0.902,11441400039.0
2009-12-08 05:00:00,0.90205,0.9021,0.9019,0.902,6479100048.0
2009-12-08 05:30:00,0.90195,0.90205,0.90175,0.90195,5805500034.0
2009-12-08 06:00:00,0.90195,0.90205,0.90175,0.90175,5008300030.0
2009-12-08 06:30:00,0.90175,0.90195,0.9017,0.9019,9331300040.0
2009-12-08 07:00:00,0.9019,0.9023,0.90175,0.90205,12243000067.0
2009-12-08 07:30:00,0.90205,0.9031,0.90195,0.9023,15609399970.0
2009-12-08 08:00:00,0.9023,0.9051,0.9023,0.9049,23476900033.0
2009-12-08 08:30:00,0.90485,0.90535,0.9037,0.9053,20474400006.0
2009-12-08 09:00:00,0.9053,0.9062,0.90445,0.9051,20273800019.0
2009-12-08 09:30:00,0.9051,0.9068,0.90485,0.9058,26239500006.0
2009-12-08 10:00:00,0.9059,0.9059,0.90425,0.90495,22308499999.0
2009-12-08 10:30:00,0.90495,0.90555,0.90465,0.90525,14908200004.0
2009-12-08 11:00:00,0.90525,0.9074,0.90505,0.9065,20919000022.0
2009-12-08 11:30:00,0.90685,0.9087,0.90645,0.90855,20610900001.0
2009-12-08 12:00:00,0.90855,0.9094,0.90835,0.909,20415699974.0
2009-12-08 12:30:00,0.909,0.9093,0.9079,0.9086,16523399986.0
2009-12-08 13:00:00,0.90855,0.90885,0.9073,0.90745,21722499970.0
2009-12-08 13:30:00,0.90745,0.90845,0.90685,0.9082,22770299934.0
2009-12-08 14:00:00,0.90825,0.9086,0.9072,0.9078,23792699977.0
2009-12-08 14:30:00,0.9078,0.9082,0.9066,0.90665,22825999964.0
2009-12-08 15:00:00,0.90665,0.90735,0.9055,0.90647,31698399977.0
2009-12-08 15:30:00,0.9065,0.90664,0.9049,0.9061,31988300025.0
2009-12-08 16:00:00,0.9061,0.907,0.906,0.90655,26577999978.0
2009-12-08 16:30:00,0.90655,0.90675,0.90537,0.906,40105500002.0
2009-12-08 17:00:00,0.90605,0.90625,0.90458,0.9054,40239800034.0
2009-12-08 17:30:00,0.9054,0.9057,0.90365,0.9038,47411700010.0
2009-12-08 18:00:00,0.9038,0.9048,0.9037,0.9046,32848500043.0
2009-12-08 18:30:00,0.90455,0.9047,0.9039,0.9041,29062300016.0
2009-12-08 19:00:00,0.9041,0.9046,0.9035,0.9039,23548400043.0
2009-12-08 19:30:00,0.9039,0.9044,0.9032,0.90325,22809500026.0
2009-12-08 20:00:00,0.90325,0.9041,0.9029,0.903,30582499964.0
2009-12-08 20:30:00,0.903,0.90315,0.9018,0.9027,17477499990.0
2009-12-08 21:00:00,0.9027,0.9031,0.9022,0.9028,19822400013.0
2009-12-08 21:30:00,0.9028,0.9031,0.9025,0.9028,17829299992.0
2009-12-08 22:00:00,0.9028,0.9031,0.9025,0.903,14036999997.0
2009-12-08 22:30:00,0.903,0.90315,0.9024,0.90245,10071999994.0
2009-12-08 23:00:00,0.90245,0.90265,0.90225,0.90265,4765900002.0
2009-12-08 23:30:00,0.9027,0.9028,0.90245,0.9026,4004100002.0
2009-12-09 00:00:00,0.9026,0.9031,0.90225,0.903,2825899989.0
2009-12-09 00:30:00,0.903,0.90395,0.90285,0.90365,1732000000.0
2009-12-09 01:00:00,0.9037,0.90455,0.903,0.9045,4005500000.0
2009-12-09 01:30:00,0.9045,0.9053,0.90365,0.90445,7908100000.0
2009-12-09 02:00:00,0.90445,0.9046,0.90335,0.9036,17241799983.0
2009-12-09 02:30:00,0.9036,0.90475,0.90355,0.9045,13983499992.0
2009-12-09 03:00:00,0.9045,0.9062,0.9042,0.90615,14667699978.0
2009-12-09 03:30:00,0.90615,0.9062,0.90544,0.90565,9975399986.0
2009-12-09 04:00:00,0.90565,0.90565,0.90505,0.90545,8757999994.0
2009-12-09 04:30:00,0.90545,0.90625,0.9053,0.90615,7733399987.0
2009-12-09 05:00:00,0.90615,0.9063,0.90555,0.90585,9695799952.0
2009-12-09 05:30:00,0.90585,0.906,0.90545,0.90595,5863200002.0
2009-12-09 06:00:00,0.90595,0.9061,0.90565,0.90565,10215399967.0
2009-12-09 06:30:00,0.90565,0.9057,0.9054,0.90545,7377799987.0
2009-12-09 07:00:00,0.9054,0.9059,0.90515,0.90585,7230500010.0
2009-12-09 07:30:00,0.90585,0.906,0.9052,0.90525,11758900010.0
2009-12-09 08:00:00,0.90525,0.90645,0.9051,0.9064,18643900029.0
2009-12-09 08:30:00,0.9064,0.90835,0.9062,0.90815,21110100013.0
2009-12-09 09:00:00,0.90815,0.90885,0.9075,0.9085,20889000014.0
2009-12-09 09:30:00,0.9085,0.9091,0.9078,0.9081,21721699992.0
2009-12-09 10:00:00,0.9081,0.9089,0.90635,0.9067,22411599979.0
2009-12-09 10:30:00,0.9067,0.90755,0.90525,0.9053,24546999984.0
2009-12-09 11:00:00,0.9053,0.90605,0.9046,0.90565,24206499995.0
2009-12-09 11:30:00,0.9057,0.90655,0.9047,0.90645,20181400003.0
2009-12-09 12:00:00,0.9064,0.9065,0.90525,0.9055,20861199994.0
2009-12-09 12:30:00,0.9055,0.90565,0.90305,0.90405,19414999997.0
2009-12-09 13:00:00,0.90405,0.90435,0.9025,0.9029,27407999998.0
2009-12-09 13:30:00,0.9029,0.90405,0.90285,0.904,16727999997.0
2009-12-09 14:00:00,0.90405,0.90405,0.9022,0.90375,19556799997.0
2009-12-09 14:30:00,0.90375,0.9042,0.9017,0.90235,17734800006.0
2009-12-09 15:00:00,0.9023,0.9058,0.90025,0.90445,24936000005.0
2009-12-09 15:30:00,0.9045,0.90695,0.904,0.90505,32653500006.0
2009-12-09 16:00:00,0.90505,0.9067,0.9049,0.90635,39852100005.0
2009-12-09 16:30:00,0.90635,0.908,0.90595,0.90735,33217199974.0
2009-12-09 17:00:00,0.90735,0.90845,0.90735,0.9083,34972500005.0
2009-12-09 17:30:00,0.9083,0.9095,0.90795,0.9089,33773799986.0
2009-12-09 18:00:00,0.9089,0.9091,0.90765,0.90795,31300600046.0
2009-12-09 18:30:00,0.90795,0.90835,0.9063,0.9066,26394400026.0
2009-12-09 19:00:00,0.9066,0.9071,0.90605,0.9067,27781799977.0
2009-12-09 19:30:00,0.9067,0.9072,0.9062,0.9063,16661000006.0
2009-12-09 20:00:00,0.90625,0.9071,0.90585,0.90695,18694699995.0
2009-12-09 20:30:00,0.90695,0.907,0.90625,0.90645,16819800004.0
2009-12-09 21:00:00,0.90645,0.9067,0.9059,0.90605,16887999971.0
2009-12-09 21:30:00,0.90605,0.9063,0.90525,0.90575,14836799985.0
2009-12-09 22:00:00,0.9058,0.9062,0.90495,0.9055,14596600002.0
2009-12-09 22:30:00,0.9055,0.906,0.90515,0.9053,8180699999.0
2009-12-09 23:00:00,0.9053,0.90575,0.90515,0.9056,4808099999.0
2009-12-09 23:30:00,0.9056,0.9057,0.90525,0.9054,3034500004.0
2009-12-10 00:00:00,0.9054,0.90545,0.9034,0.9042,1890000000.0
2009-12-10 00:30:00,0.9042,0.90515,0.904,0.9048,2703100000.0
2009-12-10 01:00:00,0.9048,0.9057,0.90395,0.90545,3871500000.0
2009-12-10 01:30:00,0.90545,0.90575,0.90505,0.90505,3714499998.0
2009-12-10 02:00:00,0.90505,0.9054,0.9049,0.90515,4919200002.0
2009-12-10 02:30:00,0.9051,0.9051,0.90395,0.9046,6915200000.0
2009-12-10 03:00:00,0.9046,0.9047,0.9041,0.90415,4832100000.0
2009-12-10 03:30:00,0.90415,0.9047,0.9041,0.90455,4391899999.0
2009-12-10 04:00:00,0.9045,0.9045,0.9039,0.904,3311200000.0
2009-12-10 04:30:00,0.904,0.9041,0.9035,0.9036,4064800002.0
2009-12-10 05:00:00,0.90355,0.90415,0.90355,0.9041,2942700000.0
2009-12-10 05:30:00,0.9041,0.9042,0.90365,0.9042,3383700000.0
2009-12-10 06:00:00,0.9042,0.90535,0.9041,0.9045,5112300001.0
2009-12-10 06:30:00,0.90445,0.90505,0.9043,0.90455,4681000000.0
2009-12-10 07:00:00,0.90455,0.90525,0.9043,0.90445,3950899999.0
2009-12-10 07:30:00,0.90445,0.90545,0.90435,0.90515,6997000001.0
2009-12-10 08:00:00,0.90515,0.90575,0.90505,0.90545,7056200001.0
2009-12-10 08:30:00,0.90545,0.9063,0.90535,0.90605,9855700003.0
2009-12-10 09:00:00,0.90605,0.9065,0.90515,0.906,13622100004.0
2009-12-10 09:30:00,0.90605,0.90705,0.90545,0.90585,14176599991.0
2009-12-10 10:00:00,0.9058,0.906,0.9035,0.90365,19889700013.0
2009-12-10 10:30:00,0.90365,0.90445,0.90295,0.9032,19842300002.0
2009-12-10 11:00:00,0.90325,0.90445,0.9028,0.90395,14211700000.0
2009-12-10 11:30:00,0.90395,0.90445,0.90315,0.90415,15434999997.0
2009-12-10 12:00:00,0.90415,0.90415,0.90295,0.90355,16041700008.0
2009-12-10 12:30:00,0.90355,0.90415,0.90325,0.90355,13789500001.0
2009-12-10 13:00:00,0.9035,0.9038,0.9021,0.9025,14946900004.0
2009-12-10 13:30:00,0.9025,0.9045,0.90195,0.9035,13120300006.0
2009-12-10 14:00:00,0.9034,0.90515,0.9029,0.904,14645899997.0
2009-12-10 14:30:00,0.90405,0.9046,0.90365,0.9041,6688200000.0
2009-12-10 15:00:00,0.9041,0.90445,0.9036,0.9037,10329400003.0
2009-12-10 15:30:00,0.9037,0.90515,0.90345,0.9049,15072900002.0
2009-12-10 16:00:00,0.9049,0.90635,0.9048,0.90515,21538900000.0
2009-12-10 16:30:00,0.90515,0.90615,0.90465,0.9058,20443400014.0
2009-12-10 17:00:00,0.9058,0.9066,0.90555,0.90575,21504600000.0
2009-12-10 17:30:00,0.90575,0.90665,0.9056,0.9057,30059000027.0
2009-12-10 18:00:00,0.9057,0.90595,0.9053,0.90555,22366600024.0
2009-12-10 18:30:00,0.90555,0.9062,0.90495,0.9052,19293499965.0
2009-12-10 19:00:00,0.90515,0.9058,0.90495,0.90525,13761299993.0
2009-12-10 19:30:00,0.90525,0.90545,0.9051,0.90545,12203100034.0
2009-12-10 20:00:00,0.90545,0.90555,0.90465,0.905,13359499982.0
2009-12-10 20:30:00,0.905,0.9057,0.905,0.9055,7653900010.0
2009-12-10 21:00:00,0.9055,0.90565,0.9046,0.9049,8476500001.0
2009-12-10 21:30:00,0.90495,0.90515,0.90465,0.90495,8269499984.0
2009-12-10 22:00:00,0.905,0.9055,0.9049,0.9054,7479500000.0
2009-12-10 22:30:00,0.90545,0.90545,0.9047,0.905,7245000000.0
2009-12-10 23:00:00,0.90505,0.9052,0.90475,0.90495,2105400000.0
2009-12-10 23:30:00,0.90495,0.90515,0.9046,0.9047,3291100000.0
2009-12-11 00:00:00,0.9047,0.905,0.90425,0.90475,1365299996.0
2009-12-11 00:30:00,0.90475,0.905,0.9043,0.90448,2367199988.0
2009-12-11 01:00:00,0.9046,0.90515,0.9045,0.905,2016280000.0
2009-12-11 01:30:00,0.905,0.9052,0.90445,0.90485,2377200000.0
2009-12-11 02:00:00,0.90485,0.90505,0.90435,0.9047,8483599997.0
2009-12-11 02:30:00,0.9047,0.9053,0.90455,0.9051,8742299997.0
2009-12-11 03:00:00,0.9051,0.90535,0.90495,0.9052,8608000007.0
2009-12-11 03:30:00,0.9052,0.90525,0.9047,0.90475,10479200013.0
2009-12-11 04:00:00,0.90475,0.90505,0.9044,0.90485,12546179997.0
2009-12-11 04:30:00,0.9049,0.9049,0.9037,0.9038,11183699994.0
2009-12-11 05:00:00,0.9038,0.9041,0.90205,0.9027,13598600016.0
2009-12-11 05:30:00,0.9027,0.9031,0.90225,0.9024,9565900009.0
2009-12-11 06:00:00,0.9024,0.90295,0.9023,0.90285,6608300008.0
2009-12-11 06:30:00,0.90285,0.9029,0.90255,0.9028,7782099997.0
2009-12-11 07:00:00,0.9028,0.9029,0.90245,0.90285,8356499995.0
2009-12-11 07:30:00,0.90285,0.90315,0.9024,0.9024,7461899991.0
2009-12-11 08:00:00,0.9024,0.90305,0.9021,0.9027,10296400002.0
2009-12-11 08:30:00,0.9027,0.90315,0.90215,0.9025,13323200004.0
2009-12-11 09:00:00,0.9025,0.9042,0.9024,0.90335,16349100043.0
2009-12-11 09:30:00,0.90335,0.90425,0.90335,0.90395,15187899996.0
2009-12-11 10:00:00,0.90395,0.90415,0.9022,0.90335,18220600027.0
2009-12-11 10:30:00,0.9033,0.90395,0.90295,0.90395,14425700011.0
2009-12-11 11:00:00,0.90395,0.90395,0.90255,0.90325,13801100000.0
2009-12-11 11:30:00,0.90335,0.90515,0.9033,0.90415,19267399995.0
2009-12-11 12:00:00,0.9041,0.90475,0.9038,0.9046,10322800003.0
2009-12-11 12:30:00,0.9046,0.9062,0.9046,0.90555,18216399997.0
2009-12-11 13:00:00,0.90555,0.90685,0.9053,0.9064,13505499984.0
2009-12-11 13:30:00,0.9064,0.90675,0.9058,0.9064,11215099992.0
2009-12-11 14:00:00,0.9064,0.90655,0.9057,0.90585,15645300014.0
2009-12-11 14:30:00,0.90585,0.9064,0.90575,0.9059,10644800000.0
2009-12-11 15:00:00,0.9059,0.90595,0.905,0.9052,10423499997.0
2009-12-11 15:30:00,0.90525,0.9056,0.90405,0.90415,20300919983.0
2009-12-11 16:00:00,0.90415,0.90565,0.90305,0.90315,25524780007.0
2009-12-11 16:30:00,0.90315,0.90345,0.90205,0.90205,26044799999.0
2009-12-11 17:00:00,0.90205,0.90285,0.8999,0.90155,25075800016.0
2009-12-11 17:30:00,0.90155,0.902,0.90065,0.90075,22170299999.0
2009-12-11 18:00:00,0.90075,0.90095,0.89805,0.8989,20722280008.0
2009-12-11 18:30:00,0.8989,0.8993,0.89845,0.89915,16567800001.0
2009-12-11 19:00:00,0.89915,0.89945,0.89885,0.89895,23554200028.0
2009-12-11 19:30:00,0.89895,0.9002,0.8982,0.9002,17979500010.0
2009-12-11 20:00:00,0.9002,0.90025,0.89925,0.8997,15327699965.0
2009-12-11 20:30:00,0.8997,0.8998,0.8994,0.8995,12354999986.0
2009-12-11 21:00:00,0.8995,0.8998,0.8994,0.8998,13094199982.0
2009-12-11 21:30:00,0.8998,0.9001,0.89955,0.9,13637399990.0
2009-12-11 22:00:00,0.9,0.9003,0.89995,0.90025,3921999998.0
2009-12-11 22:30:00,0.90025,0.90075,0.9002,0.90045,5625100001.0
2009-12-11 23:00:00,0.90055,0.9006,0.89925,0.89955,4242379999.0
2009-12-11 23:30:00,0.8995,0.8996,0.89835,0.8985,4371200000.0
2009-12-14 00:00:00,0.89975,0.89995,0.89915,0.89955,3199600010.0
2009-12-14 00:30:00,0.89955,0.90085,0.89935,0.90085,3529900000.0
2009-12-14 01:00:00,0.901,0.90135,0.90055,0.9013,2563400000.0
2009-12-14 01:30:00,0.9013,0.90155,0.90095,0.901,8550399988.0
2009-12-14 02:00:00,0.90105,0.90115,0.9001,0.9002,6743200000.0
2009-12-14 02:30:00,0.9002,0.90175,0.90015,0.9014,7990299998.0
2009-12-14 03:00:00,0.90145,0.9024,0.90105,0.90215,7245699999.0
2009-12-14 03:30:00,0.90215,0.90255,0.90195,0.9024,10372399997.0
2009-12-14 04:00:00,0.9024,0.9028,0.9022,0.90275,8912100003.0
2009-12-14 04:30:00,0.90275,0.90285,0.9022,0.9025,8059099999.0
2009-12-14 05:00:00,0.9025,0.9029,0.90185,0.90185,10097700008.0
2009-12-14 05:30:00,0.90185,0.9032,0.90185,0.90305,9833100000.0
2009-12-14 06:00:00,0.90305,0.90315,0.9012,0.90195,7404460001.0
2009-12-14 06:30:00,0.9019,0.9019,0.89975,0.89985,10023000000.0
2009-12-14 07:00:00,0.89985,0.89985,0.89895,0.89955,6865199996.0
2009-12-14 07:30:00,0.89955,0.89995,0.89905,0.89965,6750000005.0
2009-12-14 08:00:00,0.89965,0.90055,0.89915,0.9001,8569800002.0
2009-12-14 08:30:00,0.9001,0.9022,0.90005,0.9008,10115980003.0
2009-12-14 09:00:00,0.90075,0.90485,0.9007,0.9037,14523540031.0
2009-12-14 09:30:00,0.9037,0.9038,0.90295,0.90295,16458200002.0
2009-12-14 10:00:00,0.90295,0.90295,0.90135,0.9018,18216699987.0
2009-12-14 10:30:00,0.9018,0.9038,0.9016,0.9037,14414199972.0
2009-12-14 11:00:00,0.90375,0.9044,0.90345,0.9036,18051299985.0
2009-12-14 11:30:00,0.9036,0.90385,0.9024,0.90285,12073240012.0
2009-12-14 12:00:00,0.90285,0.9032,0.90225,0.90285,14994699979.0
2009-12-14 12:30:00,0.90285,0.9029,0.90165,0.9018,17150499996.0
2009-12-14 13:00:00,0.9018,0.902,0.90125,0.90125,16556899998.0
2009-12-14 13:30:00,0.90125,0.9018,0.90115,0.9016,16940480045.0
2009-12-14 14:00:00,0.90165,0.9017,0.90095,0.90145,13316360008.0
2009-12-14 14:30:00,0.90145,0.90145,0.9007,0.9008,11382399994.0
2009-12-14 15:00:00,0.9008,0.90105,0.90005,0.90095,15378899993.0
2009-12-14 15:30:00,0.90095,0.90165,0.90035,0.9015,23429899996.0
2009-12-14 16:00:00,0.9015,0.9017,0.90115,0.9012,21381499999.0
2009-12-14 16:30:00,0.9012,0.90165,0.9006,0.9014,22536800021.0
2009-12-14 17:00:00,0.9014,0.9015,0.901,0.90115,24563799980.0
2009-12-14 17:30:00,0.90115,0.9014,0.9005,0.90085,17556099997.0
2009-12-14 18:00:00,0.90085,0.90095,0.8987,0.89925,24024000006.0
2009-12-14 18:30:00,0.89925,0.89955,0.89885,0.8992,20879099984.0
2009-12-14 19:00:00,0.89925,0.8993,0.89785,0.8984,19435580013.0
2009-12-14 19:30:00,0.8984,0.899,0.89825,0.89895,11443000005.0
2009-12-14 20:00:00,0.89895,0.89945,0.8986,0.8986,9972799998.0
2009-12-14 20:30:00,0.8986,0.89885,0.8981,0.8984,7047599988.0
2009-12-14 21:00:00,0.8984,0.8988,0.8983,0.89865,7372800011.0
2009-12-14 21:30:00,0.89865,0.8991,0.8983,0.8985,12676999996.0
2009-12-14 22:00:00,0.8985,0.8988,0.8983,0.8987,6621800000.0
2009-12-14 22:30:00,0.8987,0.89885,0.89835,0.89845,4414699996.0
2009-12-14 23:00:00,0.89845,0.89865,0.8982,0.8985,3058400000.0
2009-12-14 23:30:00,0.89855,0.89875,0.8984,0.8984,2072400000.0
2009-12-15 00:00:00,0.89835,0.8987,0.89785,0.8981,818300000.0
2009-12-15 00:30:00,0.89805,0.8987,0.89792,0.89865,1385540000.0
2009-12-15 01:00:00,0.8986,0.8989,0.8984,0.8988,5795199998.0
2009-12-15 01:30:00,0.8988,0.8988,0.8981,0.89845,2337399999.0
2009-12-15 02:00:00,0.89845,0.89855,0.89825,0.8985,3482000000.0
2009-12-15 02:30:00,0.8985,0.90005,0.89845,0.89925,11352899995.0
2009-12-15 03:00:00,0.89925,0.89935,0.8986,0.89865,7650799997.0
2009-12-15 03:30:00,0.89865,0.8987,0.89815,0.8983,7794899986.0
2009-12-15 04:00:00,0.8983,0.89855,0.8981,0.8984,10041399990.0
2009-12-15 04:30:00,0.8984,0.89875,0.89835,0.8986,6997599992.0
2009-12-15 05:00:00,0.8986,0.8988,0.8982,0.89865,4612200000.0
2009-12-15 05:30:00,0.89865,0.89875,0.8984,0.89855,4107499996.0
2009-12-15 06:00:00,0.89855,0.8987,0.8984,0.89855,6093499995.0
2009-12-15 06:30:00,0.89855,0.8987,0.89815,0.89835,9194299990.0
2009-12-15 07:00:00,0.89835,0.8988,0.8982,0.89855,11270900008.0
2009-12-15 07:30:00,0.89855,0.89905,0.89855,0.899,13239299995.0
2009-12-15 08:00:00,0.899,0.89915,0.8987,0.89895,11638199998.0
2009-12-15 08:30:00,0.899,0.8994,0.8985,0.89865,12188000003.0
2009-12-15 09:00:00,0.89865,0.8991,0.89775,0.89865,19735100012.0
2009-12-15 09:30:00,0.89865,0.89865,0.8966,0.8971,28244899985.0
2009-12-15 10:00:00,0.8971,0.89815,0.89515,0.89545,22717499997.0
2009-12-15 10:30:00,0.8955,0.8959,0.8938,0.8952,21836200003.0
2009-12-15 11:00:00,0.8952,0.89575,0.89405,0.8941,27938400004.0
2009-12-15 11:30:00,0.89395,0.8953,0.89375,0.894,18805299978.0
2009-12-15 12:00:00,0.89395,0.895,0.8935,0.8949,18518200005.0
2009-12-15 12:30:00,0.89495,0.89595,0.8947,0.8959,15535899986.0
2009-12-15 13:00:00,0.8959,0.8963,0.89575,0.8962,12863400007.0
2009-12-15 13:30:00,0.8962,0.89635,0.8959,0.89625,10303299977.0
2009-12-15 14:00:00,0.89625,0.89625,0.8948,0.8953,16831900011.0
2009-12-15 14:30:00,0.8953,0.89675,0.8953,0.89605,21106499993.0
2009-12-15 15:00:00,0.89605,0.89665,0.8957,0.89575,16683700001.0
2009-12-15 15:30:00,0.89575,0.89625,0.8953,0.89615,20044799999.0
2009-12-15 16:00:00,0.89615,0.89665,0.89585,0.89655,19053600005.0
2009-12-15 16:30:00,0.89655,0.8966,0.89575,0.8958,16429000000.0
2009-12-15 17:00:00,0.8958,0.8962,0.8955,0.89575,19969199995.0
2009-12-15 17:30:00,0.89575,0.89585,0.89495,0.89495,15292200007.0
2009-12-15 18:00:00,0.89495,0.89525,0.8942,0.8944,16634599994.0
2009-12-15 18:30:00,0.8944,0.895,0.8936,0.894,21205100000.0
2009-12-15 19:00:00,0.894,0.895,0.894,0.89475,13732900010.0
2009-12-15 19:30:00,0.89475,0.8951,0.89375,0.894,9696700005.0
2009-12-15 20:00:00,0.89405,0.89415,0.8931,0.8933,10188600012.0
2009-12-15 20:30:00,0.8933,0.89365,0.89315,0.89335,6756500003.0
2009-12-15 21:00:00,0.89335,0.894,0.89325,0.89395,11661300002.0
2009-12-15 21:30:00,0.89395,0.894,0.8935,0.8936,8791999977.0
2009-12-15 22:00:00,0.8936,0.89385,0.89335,0.8935,4901999997.0
2009-12-15 22:30:00,0.8935,0.89365,0.89295,0.893,7314199998.0
2009-12-15 23:00:00,0.89305,0.89325,0.89265,0.89305,3594600002.0
2009-12-15 23:30:00,0.89305,0.89365,0.8929,0.89355,4192100004.0
2009-12-16 00:00:00,0.89355,0.89365,0.89306,0.89355,1918899996.0
2009-12-16 00:30:00,0.8935,0.89365,0.89305,0.8934,1527500000.0
2009-12-16 01:00:00,0.89345,0.89375,0.8933,0.89358,3544700001.0
2009-12-16 01:30:00,0.89359,0.8938,0.8934,0.89375,2777700000.0
2009-12-16 02:00:00,0.89375,0.894,0.89315,0.8935,10774599999.0
2009-12-16 02:30:00,0.8935,0.8948,0.8934,0.89465,10375299973.0
2009-12-16 03:00:00,0.89465,0.8952,0.8941,0.89485,10639299995.0
2009-12-16 03:30:00,0.89485,0.8952,0.8947,0.89505,6544599993.0
2009-12-16 04:00:00,0.89505,0.89515,0.89485,0.89495,6107499995.0
2009-12-16 04:30:00,0.89495,0.89505,0.8948,0.89485,4216000005.0
2009-12-16 05:00:00,0.89485,0.89515,0.89475,0.89495,8529299997.0
2009-12-16 05:30:00,0.895,0.89505,0.8943,0.89435,8111799998.0
2009-12-16 06:00:00,0.89435,0.8948,0.8942,0.8945,12351300026.0
2009-12-16 06:30:00,0.8945,0.8949,0.89435,0.89475,11717399995.0
2009-12-16 07:00:00,0.8948,0.8949,0.89445,0.8946,11132700002.0
2009-12-16 07:30:00,0.8946,0.895,0.89445,0.89445,8043700015.0
2009-12-16 08:00:00,0.89445,0.89485,0.8942,0.89435,12071599989.0
2009-12-16 08:30:00,0.89435,0.8953,0.89415,0.8946,16696209960.0
2009-12-16 09:00:00,0.89465,0.89495,0.8942,0.89475,14147100006.0
2009-12-16 09:30:00,0.89475,0.8948,0.8927,0.89315,21827699974.0
2009-12-16 10:00:00,0.8932,0.89485,0.8929,0.8946,17426299992.0
2009-12-16 10:30:00,0.89455,0.89515,0.8936,0.89495,21103299996.0
2009-12-16 11:00:00,0.89495,0.89605,0.8938,0.89385,17947800007.0
2009-12-16 11:30:00,0.89385,0.89385,0.8925,0.89375,23796399961.0
2009-12-16 12:00:00,0.8938,0.8938,0.89045,0.89095,29624429994.0
2009-12-16 12:30:00,0.89095,0.89165,0.89065,0.89095,16962200010.0
2009-12-16 13:00:00,0.89095,0.89165,0.89045,0.89105,18400299969.0
2009-12-16 13:30:00,0.89105,0.8912,0.8901,0.8902,14952909996.0
2009-12-16 14:00:00,0.8904,0.89105,0.89025,0.8907,18606600006.0
2009-12-16 14:30:00,0.8907,0.89095,0.88985,0.89,15534299996.0
2009-12-16 15:00:00,0.89,0.89025,0.8892,0.8893,22304600009.0
2009-12-16 15:30:00,0.88915,0.88965,0.88895,0.8891,20203499995.0
2009-12-16 16:00:00,0.8891,0.8891,0.8883,0.88875,20583900010.0
2009-12-16 16:30:00,0.88875,0.89065,0.88855,0.8903,23609199995.0
2009-12-16 17:00:00,0.89035,0.89045,0.88985,0.88995,26365000007.0
2009-12-16 17:30:00,0.88995,0.8901,0.88895,0.88905,22125710026.0
2009-12-16 18:00:00,0.88905,0.8895,0.88865,0.8895,24085899994.0
2009-12-16 18:30:00,0.8895,0.89055,0.88935,0.89045,14128799990.0
2009-12-16 19:00:00,0.89045,0.89055,0.8894,0.88965,14411900014.0
2009-12-16 19:30:00,0.88965,0.8905,0.88955,0.8904,15498300023.0
2009-12-16 20:00:00,0.89045,0.89045,0.88925,0.8893,9135700019.0
2009-12-16 20:30:00,0.8893,0.8896,0.8891,0.88935,10654900050.0
2009-12-16 21:00:00,0.88935,0.89035,0.8885,0.88875,10019410005.0
2009-12-16 21:30:00,0.88875,0.88995,0.88865,0.88995,21195400015.0
2009-12-16 22:00:00,0.88995,0.89035,0.88965,0.88975,13466900013.0
2009-12-16 22:30:00,0.88975,0.89005,0.8893,0.88935,8419199999.0
2009-12-16 23:00:00,0.88935,0.89,0.88925,0.88985,3244200002.0
2009-12-16 23:30:00,0.88985,0.8902,0.8893,0.88945,3219400000.0
2009-12-17 00:00:00,0.8895,0.8898,0.8892,0.8896,817800000.0
2009-12-17 00:30:00,0.8896,0.88985,0.8895,0.8897,2221900000.0
2009-12-17 01:00:00,0.8897,0.88985,0.8892,0.8895,2416000000.0
2009-12-17 01:30:00,0.88955,0.8897,0.88895,0.88955,6753899997.0
2009-12-17 02:00:00,0.8896,0.88975,0.88915,0.8897,4404400000.0
2009-12-17 02:30:00,0.8897,0.8899,0.88945,0.8899,5350300005.0
2009-12-17 03:00:00,0.88985,0.88985,0.88925,0.8894,9783099995.0
2009-12-17 03:30:00,0.8894,0.88965,0.88835,0.8889,16087099998.0
2009-12-17 04:00:00,0.8888,0.889,0.8882,0.88855,13335200007.0
2009-12-17 04:30:00,0.88855,0.88875,0.88735,0.88755,16015699993.0
2009-12-17 05:00:00,0.88755,0.88755,0.88545,0.8858,22839999995.0
2009-12-17 05:30:00,0.8858,0.8861,0.88555,0.886,15031499995.0
2009-12-17 06:00:00,0.886,0.88605,0.8855,0.88555,15563100001.0
2009-12-17 06:30:00,0.88555,0.8862,0.8851,0.8854,15067000002.0
2009-12-17 07:00:00,0.8854,0.8861,0.88515,0.886,12162200003.0
2009-12-17 07:30:00,0.886,0.8864,0.8858,0.88585,11562499989.0
2009-12-17 08:00:00,0.88585,0.88655,0.88575,0.8863,14042299995.0
2009-12-17 08:30:00,0.8863,0.887,0.88605,0.88605,17861400011.0
2009-12-17 09:00:00,0.88605,0.88925,0.88595,0.8881,18583300041.0
2009-12-17 09:30:00,0.8881,0.8887,0.88725,0.8879,19603400020.0
2009-12-17 10:00:00,0.88785,0.88905,0.8876,0.8884,19982599997.0
2009-12-17 10:30:00,0.88845,0.88865,0.8866,0.88705,20105300011.0
2009-12-17 11:00:00,0.88705,0.88765,0.88625,0.88735,17129899997.0
2009-12-17 11:30:00,0.88735,0.8914,0.88735,0.89065,23652599996.0
2009-12-17 12:00:00,0.89065,0.8914,0.89015,0.89095,15098299982.0
2009-12-17 12:30:00,0.89095,0.8919,0.89005,0.89075,24254999987.0
2009-12-17 13:00:00,0.89075,0.8909,0.88905,0.8901,20147600016.0
2009-12-17 13:30:00,0.8901,0.89105,0.88975,0.88985,12259499996.0
2009-12-17 14:00:00,0.88985,0.8913,0.88985,0.8911,10510200012.0
2009-12-17 14:30:00,0.8911,0.89125,0.8903,0.89045,17490800021.0
2009-12-17 15:00:00,0.89045,0.8912,0.8898,0.89075,24183400031.0
2009-12-17 15:30:00,0.8907,0.8913,0.89065,0.8912,29800799992.0
2009-12-17 16:00:00,0.89115,0.89135,0.8899,0.8904,31092099997.0
2009-12-17 16:30:00,0.89035,0.89085,0.89005,0.8902,30995599985.0
2009-12-17 17:00:00,0.8902,0.89045,0.88965,0.89005,24061400027.0
2009-12-17 17:30:00,0.89005,0.891,0.88925,0.88925,28711499988.0
2009-12-17 18:00:00,0.88925,0.88975,0.88687,0.88835,31006300021.0
2009-12-17 18:30:00,0.88835,0.8888,0.88675,0.88725,26735900023.0
2009-12-17 19:00:00,0.88725,0.88745,0.88655,0.88685,19512299990.0
2009-12-17 19:30:00,0.88685,0.88745,0.8865,0.887,17507399995.0
2009-12-17 20:00:00,0.887,0.8871,0.8865,0.8869,13953099991.0
2009-12-17 20:30:00,0.8869,0.8872,0.88575,0.8863,16546600008.0
2009-12-17 21:00:00,0.8863,0.8877,0.8863,0.8877,25800399974.0
2009-12-17 21:30:00,0.8877,0.88825,0.8874,0.88825,18209299989.0
2009-12-17 22:00:00,0.8883,0.8884,0.88735,0.88745,11245599988.0
2009-12-17 22:30:00,0.88745,0.888,0.8871,0.8871,8349299987.0
2009-12-17 23:00:00,0.8871,0.8881,0.8871,0.8876,5156300005.0
2009-12-17 23:30:00,0.88755,0.8878,0.88725,0.8878,3313100000.0
2009-12-18 00:00:00,0.8878,0.8878,0.8867,0.88715,1023900000.0
2009-12-18 00:30:00,0.8872,0.88775,0.887,0.88755,2389199998.0
2009-12-18 01:00:00,0.88755,0.8881,0.8867,0.8873,5493100000.0
2009-12-18 01:30:00,0.8873,0.8884,0.88705,0.88745,4544200000.0
2009-12-18 02:00:00,0.88745,0.8877,0.88645,0.88735,4498700000.0
2009-12-18 02:30:00,0.8874,0.8877,0.88595,0.8871,6198100001.0
2009-12-18 03:00:00,0.88715,0.88755,0.8869,0.88715,4030500001.0
2009-12-18 03:30:00,0.8872,0.8881,0.887,0.8878,3847700000.0
2009-12-18 04:00:00,0.88785,0.8891,0.88775,0.88885,9150200000.0
2009-12-18 04:30:00,0.88885,0.88885,0.88775,0.8879,6642700000.0
2009-12-18 05:00:00,0.8879,0.8883,0.88755,0.88815,5087300000.0
2009-12-18 05:30:00,0.8881,0.8889,0.8879,0.88805,4038000000.0
2009-12-18 06:00:00,0.88805,0.88865,0.88795,0.8883,3831000000.0
2009-12-18 06:30:00,0.8883,0.8883,0.88775,0.888,3414500000.0
2009-12-18 07:00:00,0.888,0.88835,0.8875,0.8882,4209700000.0
2009-12-18 07:30:00,0.88825,0.8891,0.8882,0.8889,4325700000.0
2009-12-18 08:00:00,0.8889,0.8891,0.8886,0.8887,4643010000.0
2009-12-18 08:30:00,0.8887,0.8897,0.88865,0.88965,4940610000.0
2009-12-18 09:00:00,0.88965,0.8898,0.8889,0.8895,12307919994.0
2009-12-18 09:30:00,0.8895,0.88955,0.88785,0.8888,20894769993.0
2009-12-18 10:00:00,0.8888,0.8888,0.88595,0.88695,21068729992.0
2009-12-18 10:30:00,0.887,0.88745,0.88665,0.88745,18206019958.0
2009-12-18 11:00:00,0.88755,0.88825,0.88685,0.88785,21087019992.0
2009-12-18 11:30:00,0.88785,0.8884,0.8875,0.88765,16297609996.0
2009-12-18 12:00:00,0.88765,0.8884,0.88665,0.88705,23608140006.0
2009-12-18 12:30:00,0.88705,0.88845,0.8867,0.88765,17001919989.0
2009-12-18 13:00:00,0.8877,0.88775,0.88665,0.88755,15290919980.0
2009-12-18 13:30:00,0.88755,0.88815,0.8868,0.88695,19438220005.0
2009-12-18 14:00:00,0.88695,0.88745,0.8862,0.8873,23345380003.0
2009-12-18 14:30:00,0.88735,0.88735,0.8862,0.88665,23303059957.0
2009-12-18 15:00:00,0.8867,0.887,0.88615,0.88675,28304420027.0
2009-12-18 15:30:00,0.88675,0.88695,0.8859,0.88595,25871230005.0
2009-12-18 16:00:00,0.88595,0.88655,0.8857,0.88595,28319009963.0
2009-12-18 16:30:00,0.88595,0.8866,0.8858,0.88655,30130720015.0
2009-12-18 17:00:00,0.88655,0.88795,0.88645,0.88745,29810819980.0
2009-12-18 17:30:00,0.88745,0.88785,0.8865,0.8875,31970910033.0
2009-12-18 18:00:00,0.8875,0.8888,0.88745,0.8885,30413919992.0
2009-12-18 18:30:00,0.8885,0.88905,0.8878,0.88795,25097649976.0
2009-12-18 19:00:00,0.88795,0.88885,0.88795,0.88865,17594039983.0
2009-12-18 19:30:00,0.88865,0.8894,0.8882,0.88855,17905420014.0
2009-12-18 20:00:00,0.88855,0.8889,0.8884,0.8885,11702499997.0
2009-12-18 20:30:00,0.8885,0.88905,0.8884,0.88855,11078620001.0
2009-12-18 21:00:00,0.88855,0.88895,0.8882,0.88895,11144530021.0
2009-12-18 21:30:00,0.88895,0.88905,0.88825,0.88835,9829420015.0
2009-12-18 22:00:00,0.8884,0.88875,0.88825,0.88855,4792019999.0
2009-12-18 22:30:00,0.88855,0.88885,0.88785,0.8879,4243920000.0
2009-12-18 23:00:00,0.8879,0.88845,0.8878,0.88795,4622100000.0
2009-12-18 23:30:00,0.88795,0.88805,0.8865,0.887,2229600000.0
2009-12-21 00:00:00,0.88745,0.8879,0.88655,0.88675,2040899997.0
2009-12-21 00:30:00,0.88675,0.8879,0.88675,0.88765,1584400000.0
2009-12-21 01:00:00,0.8877,0.8881,0.88745,0.888,1690100000.0
2009-12-21 01:30:00,0.888,0.88875,0.888,0.8884,2849600000.0
2009-12-21 02:00:00,0.88835,0.8885,0.8877,0.88815,3392900001.0
2009-12-21 02:30:00,0.88825,0.8885,0.8879,0.88795,3309900000.0
2009-12-21 03:00:00,0.88795,0.8884,0.88775,0.8881,4498999999.0
2009-12-21 03:30:00,0.8881,0.88825,0.88695,0.88735,4623500000.0
2009-12-21 04:00:00,0.88735,0.88775,0.88715,0.88735,3545700000.0
2009-12-21 04:30:00,0.8874,0.88785,0.88715,0.8873,3367000000.0
2009-12-21 05:00:00,0.88735,0.88795,0.88735,0.88785,3358300000.0
2009-12-21 05:30:00,0.88785,0.8887,0.88785,0.88865,3311300000.0
2009-12-21 06:00:00,0.8886,0.88875,0.88825,0.88825,2993900000.0
2009-12-21 06:30:00,0.88825,0.8885,0.8881,0.88835,2381300000.0
2009-12-21 07:00:00,0.88835,0.88855,0.88815,0.8882,3106300000.0
2009-12-21 07:30:00,0.8882,0.88845,0.8879,0.88795,3283800001.0
2009-12-21 08:00:00,0.88795,0.8883,0.88745,0.88815,4087900000.0
2009-12-21 08:30:00,0.88815,0.88895,0.8879,0.88845,7910899999.0
2009-12-21 09:00:00,0.88845,0.88845,0.88725,0.8881,10011300004.0
2009-12-21 09:30:00,0.8881,0.88835,0.8873,0.88745,13434799998.0
2009-12-21 10:00:00,0.8874,0.88795,0.88705,0.88745,21779500027.0
2009-12-21 10:30:00,0.88745,0.888,0.8861,0.8864,27051700025.0
2009-12-21 11:00:00,0.88645,0.8883,0.8864,0.88805,24952999984.0
2009-12-21 11:30:00,0.88805,0.88825,0.88695,0.8876,19700099974.0
2009-12-21 12:00:00,0.8876,0.88855,0.88735,0.8883,15131700003.0
2009-12-21 12:30:00,0.8883,0.88895,0.88815,0.88895,15152499997.0
2009-12-21 13:00:00,0.88895,0.88995,0.88865,0.88955,17579200005.0
2009-12-21 13:30:00,0.88955,0.8897,0.8891,0.8896,15398000000.0
2009-12-21 14:00:00,0.88965,0.89095,0.8893,0.8909,16367499985.0
2009-12-21 14:30:00,0.8909,0.89285,0.89075,0.89175,24168699998.0
2009-12-21 15:00:00,0.8917,0.89225,0.89125,0.89135,25840600038.0
2009-12-21 15:30:00,0.89135,0.8916,0.89055,0.8913,22837000041.0
2009-12-21 16:00:00,0.8913,0.8913,0.88975,0.8899,23022099999.0
2009-12-21 16:30:00,0.8899,0.8911,0.8893,0.8908,29258899993.0
2009-12-21 17:00:00,0.8908,0.8912,0.8899,0.8901,34974800020.0
2009-12-21 17:30:00,0.89005,0.89125,0.88995,0.89065,21990999996.0
2009-12-21 18:00:00,0.89065,0.89075,0.89015,0.8902,27612299981.0
2009-12-21 18:30:00,0.8902,0.8908,0.89,0.8903,23728999976.0
2009-12-21 19:00:00,0.8903,0.8908,0.89015,0.8903,16340499995.0
2009-12-21 19:30:00,0.8903,0.89045,0.89005,0.8902,14525700015.0
2009-12-21 20:00:00,0.8902,0.8905,0.88945,0.89015,12182999964.0
2009-12-21 20:30:00,0.89015,0.89035,0.8894,0.8899,12572899970.0
2009-12-21 21:00:00,0.88995,0.89035,0.88965,0.8897,11403099990.0
2009-12-21 21:30:00,0.8897,0.8903,0.88955,0.89005,8372900006.0
2009-12-21 22:00:00,0.89005,0.89055,0.88965,0.89005,10292200005.0
2009-12-21 22:30:00,0.89005,0.8901,0.88975,0.89,5675000010.0
2009-12-21 23:00:00,0.89,0.8903,0.8896,0.88975,4035300000.0
2009-12-21 23:30:00,0.88975,0.89015,0.8895,0.8901,3400100000.0
2009-12-22 00:00:00,0.8898,0.8904,0.8896,0.89,1508900000.0
2009-12-22 00:30:00,0.89,0.89,0.88925,0.88925,943400000.0
2009-12-22 01:00:00,0.88925,0.8899,0.88925,0.8896,998400000.0
2009-12-22 01:30:00,0.8896,0.89045,0.8895,0.88965,1845600000.0
2009-12-22 02:00:00,0.88965,0.89005,0.88925,0.8895,1745100000.0
2009-12-22 02:30:00,0.8895,0.8899,0.8894,0.88975,3831900000.0
2009-12-22 03:00:00,0.88975,0.8898,0.8885,0.88915,3622300000.0
2009-12-22 03:30:00,0.88915,0.88985,0.88895,0.8897,3025700004.0
2009-12-22 04:00:00,0.88975,0.8903,0.8891,0.89005,3296700001.0
2009-12-22 04:30:00,0.89005,0.89015,0.88965,0.89005,2493300000.0
2009-12-22 05:00:00,0.89,0.89015,0.88956,0.88985,1685899999.0
2009-12-22 05:30:00,0.88985,0.8903,0.88975,0.88995,1862400000.0
2009-12-22 06:00:00,0.88995,0.89015,0.88975,0.88985,1397200000.0
2009-12-22 06:30:00,0.88985,0.89015,0.8896,0.89,1489800000.0
2009-12-22 07:00:00,0.88995,0.89,0.88963,0.88975,1667599999.0
2009-12-22 07:30:00,0.8898,0.8899,0.8895,0.88955,1522200000.0
2009-12-22 08:00:00,0.88955,0.8899,0.8893,0.88965,2200300001.0
2009-12-22 08:30:00,0.88965,0.8906,0.88945,0.89035,3693099999.0
2009-12-22 09:00:00,0.8903,0.8904,0.88925,0.88985,12864400005.0
2009-12-22 09:30:00,0.88985,0.8909,0.88945,0.8901,23281700012.0
2009-12-22 10:00:00,0.89005,0.89085,0.8898,0.8908,24610999995.0
2009-12-22 10:30:00,0.8908,0.89125,0.89045,0.8911,20826800024.0
2009-12-22 11:00:00,0.8911,0.89245,0.8908,0.8923,22192500005.0
2009-12-22 11:30:00,0.89235,0.893,0.8918,0.89285,25569400027.0
2009-12-22 12:00:00,0.89285,0.89455,0.89275,0.89455,29633500026.0
2009-12-22 12:30:00,0.89455,0.89455,0.89315,0.8934,19388400010.0
2009-12-22 13:00:00,0.8934,0.8936,0.8924,0.89245,14429999999.0
2009-12-22 13:30:00,0.89245,0.89335,0.89105,0.89145,17335200026.0
2009-12-22 14:00:00,0.89145,0.89205,0.8912,0.89185,15027200008.0
2009-12-22 14:30:00,0.89185,0.89205,0.8911,0.8914,16166700005.0
2009-12-22 15:00:00,0.8914,0.8934,0.89125,0.89315,28125599976.0
2009-12-22 15:30:00,0.89315,0.89375,0.893,0.89335,27685599993.0
2009-12-22 16:00:00,0.89335,0.89345,0.89265,0.893,24093799972.0
2009-12-22 16:30:00,0.893,0.8936,0.89265,0.893,19836699973.0
2009-12-22 17:00:00,0.89305,0.89415,0.89295,0.8939,26875199972.0
2009-12-22 17:30:00,0.8939,0.8942,0.89245,0.89295,25425200009.0
2009-12-22 18:00:00,0.89295,0.8933,0.8922,0.8922,20943999987.0
2009-12-22 18:30:00,0.89215,0.89305,0.892,0.8926,12218599999.0
2009-12-22 19:00:00,0.8926,0.89365,0.8925,0.89275,14407099996.0
2009-12-22 19:30:00,0.89275,0.8932,0.8922,0.89305,12844799980.0
2009-12-22 20:00:00,0.893,0.89305,0.8924,0.8927,12097599972.0
2009-12-22 20:30:00,0.8927,0.89295,0.8923,0.8929,9852600003.0
2009-12-22 21:00:00,0.8929,0.8931,0.8923,0.89245,9192799983.0
2009-12-22 21:30:00,0.89245,0.89295,0.89225,0.8926,13477600007.0
2009-12-22 22:00:00,0.89255,0.8926,0.89215,0.89225,8864299969.0
2009-12-22 22:30:00,0.89225,0.89255,0.892,0.89205,6005099998.0
2009-12-22 23:00:00,0.89205,0.8925,0.892,0.8925,3349099996.0
2009-12-22 23:30:00,0.8925,0.89275,0.8922,0.89225,3672599997.0
2009-12-23 00:00:00,0.89235,0.8931,0.89215,0.89295,1043200000.0
2009-12-23 00:30:00,0.89305,0.8931,0.8922,0.8927,1360900000.0
2009-12-23 01:00:00,0.8927,0.89295,0.89237,0.89265,1172700000.0
2009-12-23 01:30:00,0.8927,0.89315,0.89235,0.89235,1220300000.0
2009-12-23 02:00:00,0.89235,0.8926,0.8922,0.8923,1470800000.0
2009-12-23 02:30:00,0.8923,0.8927,0.89215,0.8925,2935500000.0
2009-12-23 03:00:00,0.89255,0.89315,0.8925,0.89295,2670800000.0
2009-12-23 03:30:00,0.89295,0.89355,0.89295,0.8935,2429900000.0
2009-12-23 04:00:00,0.8935,0.89375,0.89328,0.8935,2258400000.0
2009-12-23 04:30:00,0.89355,0.8938,0.89345,0.89355,2411100000.0
2009-12-23 05:00:00,0.89355,0.8937,0.89305,0.89325,3486100000.0
2009-12-23 05:30:00,0.89325,0.8934,0.89315,0.89325,1108500000.0
2009-12-23 06:00:00,0.89325,0.89325,0.89285,0.89305,1690500000.0
2009-12-23 06:30:00,0.89305,0.89315,0.8929,0.8929,1250600000.0
2009-12-23 07:00:00,0.89285,0.89315,0.89285,0.89305,1365500000.0
2009-12-23 07:30:00,0.89295,0.8934,0.89285,0.89325,1628000000.0
2009-12-23 08:00:00,0.89315,0.89385,0.89315,0.89335,2762300001.0
2009-12-23 08:30:00,0.8934,0.89365,0.89295,0.89355,4755399997.0
2009-12-23 09:00:00,0.89365,0.8939,0.89325,0.8938,7594500000.0
2009-12-23 09:30:00,0.8938,0.89395,0.8931,0.89335,15041399996.0
2009-12-23 10:00:00,0.8934,0.894,0.89315,0.894,21766000007.0
2009-12-23 10:30:00,0.894,0.8942,0.8932,0.89375,22574799994.0
2009-12-23 11:00:00,0.8937,0.89465,0.8935,0.8945,18680299997.0
2009-12-23 11:30:00,0.89445,0.89515,0.89265,0.89355,15637600002.0
2009-12-23 12:00:00,0.89355,0.89455,0.8931,0.89375,11774700002.0
2009-12-23 12:30:00,0.89375,0.8941,0.89125,0.89405,17337400000.0
2009-12-23 13:00:00,0.89405,0.89465,0.89325,0.89375,18424499992.0
2009-12-23 13:30:00,0.89375,0.8938,0.8932,0.89335,15182899975.0
2009-12-23 14:00:00,0.89335,0.89475,0.89335,0.89415,19726700003.0
2009-12-23 14:30:00,0.8941,0.8951,0.89385,0.89505,22006999991.0
2009-12-23 15:00:00,0.89505,0.8954,0.89425,0.8945,21834200028.0
2009-12-23 15:30:00,0.8945,0.8955,0.89425,0.895,24293199971.0
2009-12-23 16:00:00,0.895,0.8963,0.89485,0.89615,28345799995.0
2009-12-23 16:30:00,0.89615,0.89635,0.8957,0.8957,28297849987.0
2009-12-23 17:00:00,0.8957,0.8973,0.89565,0.89675,24731999985.0
2009-12-23 17:30:00,0.89675,0.8974,0.8964,0.8973,21782899986.0
2009-12-23 18:00:00,0.8973,0.899,0.89705,0.8988,19234000000.0
2009-12-23 18:30:00,0.8988,0.89915,0.89795,0.89875,15385999990.0
2009-12-23 19:00:00,0.8987,0.8998,0.8982,0.89955,13570499978.0
2009-12-23 19:30:00,0.89955,0.89955,0.89835,0.89835,11042399995.0
2009-12-23 20:00:00,0.8984,0.8991,0.89815,0.8988,9688399998.0
2009-12-23 20:30:00,0.8988,0.8991,0.89825,0.8987,9601299987.0
2009-12-23 21:00:00,0.8988,0.8992,0.89835,0.8988,9492899995.0
2009-12-23 21:30:00,0.8988,0.89905,0.8984,0.89855,9125599998.0
2009-12-23 22:00:00,0.89855,0.89855,0.89775,0.8978,5656199995.0
2009-12-23 22:30:00,0.8978,0.89795,0.89755,0.8976,6145099996.0
2009-12-23 23:00:00,0.8976,0.89815,0.89745,0.89805,2546000000.0
2009-12-23 23:30:00,0.8981,0.89855,0.898,0.89825,1985300000.0
2009-12-24 00:00:00,0.8982,0.89845,0.89744,0.89825,1116300000.0
2009-12-24 00:30:00,0.89825,0.8983,0.89745,0.89755,351800000.0
2009-12-24 01:00:00,0.89755,0.898,0.89755,0.89795,1019800000.0
2009-12-24 01:30:00,0.89795,0.8981,0.89744,0.8979,636400000.0
2009-12-24 02:00:00,0.89775,0.89835,0.8976,0.8979,1761499998.0
2009-12-24 02:30:00,0.8979,0.8985,0.89785,0.898,2746199999.0
2009-12-24 03:00:00,0.89805,0.8985,0.8979,0.89845,1639600000.0
2009-12-24 03:30:00,0.89845,0.89845,0.89735,0.89735,2742000000.0
2009-12-24 04:00:00,0.8973,0.898,0.8973,0.8979,2291000000.0
2009-12-24 04:30:00,0.8979,0.898,0.8972,0.8973,3980599999.0
2009-12-24 05:00:00,0.8973,0.8976,0.89724,0.89745,1897100001.0
2009-12-24 05:30:00,0.89745,0.89755,0.89675,0.89695,2683300000.0
2009-12-24 06:00:00,0.89695,0.89715,0.89675,0.89705,2115700001.0
2009-12-24 06:30:00,0.89705,0.8973,0.89676,0.89705,2244900001.0
2009-12-24 07:00:00,0.89705,0.89725,0.8967,0.8971,2124499998.0
2009-12-24 07:30:00,0.8971,0.8972,0.8969,0.89705,2129000000.0
2009-12-24 08:00:00,0.89705,0.8976,0.897,0.89745,3441500001.0
2009-12-24 08:30:00,0.89745,0.89755,0.897,0.89715,4537500000.0
2009-12-24 09:00:00,0.89715,0.8975,0.8968,0.89735,7866700001.0
2009-12-24 09:30:00,0.89735,0.8978,0.89725,0.89745,8487900001.0
2009-12-24 10:00:00,0.89745,0.89875,0.89735,0.89845,11040800008.0
2009-12-24 10:30:00,0.89845,0.8985,0.8975,0.89815,11178900002.0
2009-12-24 11:00:00,0.8982,0.89915,0.89795,0.899,15315599981.0
2009-12-24 11:30:00,0.899,0.89935,0.8985,0.8986,16435199991.0
2009-12-24 12:00:00,0.8986,0.9005,0.89815,0.90045,18351299992.0
2009-12-24 12:30:00,0.9004,0.90095,0.8994,0.90025,17428700007.0
2009-12-24 13:00:00,0.90025,0.90025,0.89895,0.89915,12913399995.0
2009-12-24 13:30:00,0.89915,0.90005,0.8987,0.89995,10330699996.0
2009-12-24 14:00:00,0.89995,0.9004,0.8996,0.90035,14944999992.0
2009-12-24 14:30:00,0.90035,0.90125,0.90025,0.90085,16858499993.0
2009-12-24 15:00:00,0.90085,0.9013,0.90055,0.90085,15788399992.0
2009-12-24 15:30:00,0.90085,0.9018,0.90055,0.90115,16075199978.0
2009-12-24 16:00:00,0.90115,0.9018,0.9005,0.90065,15848999990.0
2009-12-24 16:30:00,0.9006,0.90085,0.90045,0.90075,14869499967.0
2009-12-24 17:00:00,0.90075,0.9011,0.90045,0.90095,9998799978.0
2009-12-24 17:30:00,0.90095,0.90125,0.9008,0.90115,7880000004.0
2009-12-24 18:00:00,0.90115,0.9016,0.9008,0.90135,7085300012.0
2009-12-24 18:30:00,0.9013,0.9014,0.9009,0.9012,4402100018.0
2009-12-24 19:00:00,0.9012,0.9012,0.9006,0.9008,3274900003.0
2009-12-24 19:30:00,0.9008,0.9009,0.8999,0.8999,2637800000.0
2009-12-24 20:00:00,0.8999,0.9003,0.89965,0.90025,1895700000.0
2009-12-24 20:30:00,0.90025,0.9006,0.8998,0.9004,1481900000.0
2009-12-24 21:00:00,0.9004,0.9006,0.89962,0.90035,1091500000.0
2009-12-24 21:30:00,0.9003,0.9009,0.90004,0.90065,547900000.0
2009-12-24 22:00:00,0.90065,0.90085,0.89999,0.90039,763400000.0
2009-12-24 22:30:00,0.90055,0.9007,0.9003,0.9006,862000000.0
2009-12-24 23:00:00,0.90068,0.90092,0.9003,0.90075,1492800000.0
2009-12-24 23:30:00,0.90059,0.9009,0.90025,0.90025,1323800000.0
2009-12-25 00:00:00,0.9002,0.901,0.89949,0.90036,2400100000.0
2009-12-25 00:30:00,0.90049,0.90085,0.89996,0.90005,3874200000.0
2009-12-25 01:00:00,0.90035,0.90096,0.8998,0.90074,3471200000.0
2009-12-25 01:30:00,0.90042,0.90058,0.89981,0.89987,2315700000.0
2009-12-25 02:00:00,0.8999,0.90046,0.89916,0.89974,2881100000.0
2009-12-25 02:30:00,0.89978,0.89978,0.89844,0.8985,2023100000.0
2009-12-25 03:00:00,0.89887,0.89925,0.89831,0.89895,3068400003.0
2009-12-25 03:30:00,0.89912,0.8996,0.89865,0.89891,3127500005.0
2009-12-25 04:00:00,0.89904,0.89958,0.89868,0.89921,4414699995.0
2009-12-25 04:30:00,0.89913,0.89975,0.89847,0.89873,4348599999.0
2009-12-25 05:00:00,0.89862,0.89946,0.89814,0.89902,5867900001.0
2009-12-25 05:30:00,0.89928,0.89955,0.89871,0.89924,7219600005.0
2009-12-25 06:00:00,0.89938,0.89943,0.89852,0.89915,8954500009.0
2009-12-25 06:30:00,0.89916,0.89951,0.89884,0.89903,7705000000.0
2009-12-25 07:00:00,0.89942,0.89948,0.89868,0.89887,10210300001.0
2009-12-25 07:30:00,0.89928,0.89985,0.89879,0.89951,10311499997.0
2009-12-25 08:00:00,0.8985,0.89991,0.89833,0.89924,12323900000.0
2009-12-25 08:30:00,0.89945,0.90085,0.89917,0.90039,13150400014.0
2009-12-25 09:00:00,0.901,0.90149,0.90014,0.9007,14023899999.0
2009-12-25 09:30:00,0.90112,0.90118,0.89334,0.90091,18266200017.0
2009-12-25 10:00:00,0.90132,0.90257,0.90104,0.90257,24752400011.0
2009-12-25 10:30:00,0.9025,0.9026,0.90151,0.90165,23941100011.0
2009-12-25 11:00:00,0.90213,0.90327,0.90143,0.90312,20324899993.0
2009-12-25 11:30:00,0.90322,0.90358,0.90266,0.90343,19453200000.0
2009-12-25 12:00:00,0.90322,0.90407,0.90313,0.90368,24174899999.0
2009-12-25 12:30:00,0.9037,0.90387,0.90268,0.90317,26391999985.0
2009-12-25 13:00:00,0.90309,0.90322,0.90301,0.90312,16041900008.0
2009-12-25 13:30:00,0.90319,0.90324,0.90303,0.90311,16374700014.0
2009-12-25 14:00:00,0.9031,0.90323,0.90302,0.9031,21089400010.0
2009-12-25 14:30:00,0.90318,0.90322,0.90301,0.90317,15300000012.0
2009-12-25 15:00:00,0.90317,0.90323,0.90247,0.90254,19352700011.0
2009-12-25 15:30:00,0.90253,0.90271,0.90057,0.90165,24200699997.0
2009-12-25 16:00:00,0.90164,0.90188,0.90057,0.90105,21540800003.0
2009-12-25 16:30:00,0.90032,0.90175,0.90027,0.90067,19478299971.0
2009-12-25 17:00:00,0.9017,0.90188,0.90041,0.90171,16982800004.0
2009-12-25 17:30:00,0.9017,0.90188,0.90057,0.9017,19748400021.0
2009-12-25 18:00:00,0.90168,0.90178,0.90041,0.9005,20344000008.0
2009-12-25 18:30:00,0.90063,0.90079,0.90045,0.90057,16066900000.0
2009-12-25 19:00:00,0.9006,0.9009,0.90043,0.90068,9047500003.0
2009-12-25 19:30:00,0.90057,0.90076,0.90041,0.9006,4632100004.0
2009-12-25 20:00:00,0.9006,0.90076,0.89985,0.90039,4546699993.0
2009-12-25 20:30:00,0.90057,0.90079,0.90043,0.90066,3386300002.0
2009-12-25 21:00:00,0.90057,0.90082,0.90042,0.90075,3755700002.0
2009-12-25 21:30:00,0.90057,0.90086,0.90039,0.9005,4040800002.0
2009-12-25 22:00:00,0.90057,0.90084,0.90041,0.9006,4441699993.0
2009-12-25 22:30:00,0.90063,0.90075,0.90039,0.90057,3590999992.0
2009-12-25 23:00:00,0.9006,0.90086,0.90044,0.90058,6275599996.0
2009-12-25 23:30:00,0.9006,0.90085,0.90041,0.90064,8203900006.0
2009-12-28 00:00:00,0.89955,0.90023,0.89875,0.8999,1593000002.0
2009-12-28 00:30:00,0.8999,0.9008,0.89985,0.90045,1117400000.0
2009-12-28 01:00:00,0.90045,0.9013,0.89985,0.90095,1973800000.0
2009-12-28 01:30:00,0.90095,0.90125,0.9005,0.9011,1797800000.0
2009-12-28 02:00:00,0.9011,0.9012,0.9004,0.9009,3160900000.0
2009-12-28 02:30:00,0.9009,0.9011,0.90065,0.90085,3927599999.0
2009-12-28 03:00:00,0.90075,0.90135,0.9006,0.9012,6356900002.0
2009-12-28 03:30:00,0.9012,0.90165,0.90105,0.9015,4458200000.0
2009-12-28 04:00:00,0.9015,0.9017,0.90135,0.90155,1708700000.0
2009-12-28 04:30:00,0.90145,0.90165,0.90105,0.90155,2543300001.0
2009-12-28 05:00:00,0.90155,0.90165,0.90125,0.9016,1662100000.0
2009-12-28 05:30:00,0.9016,0.9017,0.9015,0.90165,2069800000.0
2009-12-28 06:00:00,0.90165,0.90175,0.90095,0.901,1983100000.0
2009-12-28 06:30:00,0.901,0.90105,0.90065,0.90075,1400000000.0
2009-12-28 07:00:00,0.90075,0.90095,0.90066,0.9008,1450900000.0
2009-12-28 07:30:00,0.9008,0.90135,0.90075,0.90125,1052600001.0
2009-12-28 08:00:00,0.90125,0.90175,0.90105,0.90165,1695100000.0
2009-12-28 08:30:00,0.90165,0.9017,0.9012,0.90125,2404200000.0
2009-12-28 09:00:00,0.90125,0.9018,0.90105,0.9014,6583300009.0
2009-12-28 09:30:00,0.9014,0.90175,0.9011,0.9011,11116199990.0
2009-12-28 10:00:00,0.9011,0.90125,0.90045,0.90065,10833199991.0
2009-12-28 10:30:00,0.90065,0.90145,0.90065,0.9008,9239999988.0
2009-12-28 11:00:00,0.9008,0.90085,0.90005,0.90005,9856299996.0
2009-12-28 11:30:00,0.90005,0.90065,0.89985,0.90035,8785899983.0
2009-12-28 12:00:00,0.90035,0.9009,0.90025,0.9008,5692500001.0
2009-12-28 12:30:00,0.9008,0.9014,0.90075,0.90105,10890499966.0
2009-12-28 13:00:00,0.90105,0.9012,0.90065,0.90075,10474100032.0
2009-12-28 13:30:00,0.9006,0.90155,0.9005,0.90145,11714799933.0
2009-12-28 14:00:00,0.90145,0.9018,0.90135,0.90145,9827599969.0
2009-12-28 14:30:00,0.90145,0.9018,0.90135,0.9015,13434499950.0
2009-12-28 15:00:00,0.90145,0.9016,0.90055,0.9006,16942699993.0
2009-12-28 15:30:00,0.9006,0.90085,0.8999,0.90005,16119099973.0
2009-12-28 16:00:00,0.90005,0.9007,0.9,0.90025,12570699996.0
2009-12-28 16:30:00,0.90025,0.901,0.9002,0.90085,12136100001.0
2009-12-28 17:00:00,0.90085,0.90085,0.89975,0.8998,14087999974.0
2009-12-28 17:30:00,0.8998,0.90015,0.89885,0.89915,9647799992.0
2009-12-28 18:00:00,0.89915,0.8996,0.8991,0.8996,9701399988.0
2009-12-28 18:30:00,0.8996,0.89975,0.89935,0.89935,6122599982.0
2009-12-28 19:00:00,0.89935,0.90015,0.89935,0.8997,8003099987.0
2009-12-28 19:30:00,0.8997,0.8997,0.89865,0.8988,11973899992.0
2009-12-28 20:00:00,0.8988,0.89915,0.89855,0.89915,7159299994.0
2009-12-28 20:30:00,0.89915,0.89925,0.89885,0.89925,4962599994.0
2009-12-28 21:00:00,0.89925,0.89925,0.8985,0.89865,11113500039.0
2009-12-28 21:30:00,0.89865,0.89875,0.89845,0.8987,5864100011.0
2009-12-28 22:00:00,0.8987,0.8988,0.8986,0.89875,1823600004.0
2009-12-28 22:30:00,0.89875,0.89875,0.89845,0.89845,4122500010.0
2009-12-28 23:00:00,0.89845,0.89885,0.89839,0.89855,2347499999.0
2009-12-28 23:30:00,0.89865,0.89865,0.89824,0.89845,2429400001.0
2009-12-29 00:00:00,0.89845,0.89865,0.89814,0.89825,620600000.0
2009-12-29 00:30:00,0.89825,0.8983,0.8979,0.89815,431200000.0
2009-12-29 01:00:00,0.89815,0.89865,0.8981,0.89855,2632800001.0
2009-12-29 01:30:00,0.89865,0.89865,0.89825,0.89825,848300000.0
2009-12-29 02:00:00,0.89825,0.8984,0.89785,0.89785,2847500001.0
2009-12-29 02:30:00,0.89785,0.89795,0.8975,0.89755,3510399999.0
2009-12-29 03:00:00,0.89755,0.89785,0.89745,0.8975,2191300000.0
2009-12-29 03:30:00,0.89755,0.89775,0.8975,0.8977,1769700001.0
2009-12-29 04:00:00,0.8977,0.89785,0.8975,0.8976,1510000000.0
2009-12-29 04:30:00,0.89765,0.89775,0.8974,0.89745,1082600001.0
2009-12-29 05:00:00,0.89745,0.8975,0.8972,0.8972,930900000.0
2009-12-29 05:30:00,0.8972,0.89735,0.8971,0.89715,1120600001.0
2009-12-29 06:00:00,0.89715,0.8976,0.89715,0.89745,2574400001.0
2009-12-29 06:30:00,0.89745,0.898,0.89745,0.8975,3237100000.0
2009-12-29 07:00:00,0.89755,0.898,0.8975,0.898,2443800002.0
2009-12-29 07:30:00,0.898,0.898,0.8976,0.89785,2528899999.0
2009-12-29 08:00:00,0.8978,0.8979,0.89755,0.8976,2815599999.0
2009-12-29 08:30:00,0.8976,0.8983,0.8976,0.89805,5595999999.0
2009-12-29 09:00:00,0.89805,0.8997,0.89795,0.8997,9350400003.0
2009-12-29 09:30:00,0.8997,0.9001,0.8993,0.89945,22082099962.0
2009-12-29 10:00:00,0.89945,0.89955,0.8981,0.89825,22358199981.0
2009-12-29 10:30:00,0.89825,0.8993,0.8982,0.8993,21326799967.0
2009-12-29 11:00:00,0.89925,0.89935,0.8987,0.89905,17685899979.0
2009-12-29 11:30:00,0.89905,0.9003,0.8983,0.90025,16146599997.0
2009-12-29 12:00:00,0.90025,0.90175,0.90015,0.9012,18862599986.0
2009-12-29 12:30:00,0.9012,0.90125,0.9005,0.9009,14433600001.0
2009-12-29 13:00:00,0.9009,0.9021,0.9005,0.9013,14028000002.0
2009-12-29 13:30:00,0.90135,0.90265,0.90105,0.90265,16367199988.0
2009-12-29 14:00:00,0.90265,0.90325,0.90225,0.9031,13908300008.0
2009-12-29 14:30:00,0.9031,0.90325,0.90275,0.90295,15237799993.0
2009-12-29 15:00:00,0.90295,0.90295,0.9018,0.90225,21479700004.0
2009-12-29 15:30:00,0.90225,0.9024,0.90145,0.90155,19515399971.0
2009-12-29 16:00:00,0.90155,0.9018,0.9011,0.9013,19675399974.0
2009-12-29 16:30:00,0.9013,0.9016,0.90035,0.9008,19952599992.0
2009-12-29 17:00:00,0.90085,0.902,0.9006,0.90145,18557300034.0
2009-12-29 17:30:00,0.90145,0.90285,0.90115,0.9024,20355700044.0
2009-12-29 18:00:00,0.9024,0.90415,0.90175,0.9034,30256700023.0
2009-12-29 18:30:00,0.90345,0.90355,0.90215,0.9033,24585499975.0
2009-12-29 19:00:00,0.9033,0.90355,0.9009,0.90175,19612399985.0
2009-12-29 19:30:00,0.9017,0.9017,0.9009,0.90105,12365800002.0
2009-12-29 20:00:00,0.90105,0.9022,0.901,0.90215,13278600013.0
2009-12-29 20:30:00,0.90215,0.90225,0.90135,0.9016,8087200015.0
2009-12-29 21:00:00,0.9016,0.90215,0.9014,0.9021,6730800007.0
2009-12-29 21:30:00,0.9021,0.9025,0.9017,0.9025,11343800005.0
2009-12-29 22:00:00,0.90245,0.90275,0.9021,0.90255,4921599986.0
2009-12-29 22:30:00,0.90255,0.9027,0.9022,0.90245,5226600002.0
2009-12-29 23:00:00,0.90245,0.9029,0.90194,0.90245,2606300000.0
2009-12-29 23:30:00,0.90245,0.90315,0.90235,0.90235,2350600000.0
2009-12-30 00:00:00,0.90235,0.90255,0.9019,0.90205,473200000.0
2009-12-30 00:30:00,0.90205,0.90255,0.9017,0.90225,688500000.0
2009-12-30 01:00:00,0.90215,0.90255,0.9021,0.9023,1260599998.0
2009-12-30 01:30:00,0.9023,0.9023,0.90155,0.9017,1893000000.0
2009-12-30 02:00:00,0.9017,0.90245,0.9017,0.9023,3137900000.0
2009-12-30 02:30:00,0.9023,0.9023,0.90045,0.90075,5858000000.0
2009-12-30 03:00:00,0.90075,0.90195,0.90075,0.901,2556100000.0
2009-12-30 03:30:00,0.901,0.9012,0.90055,0.90105,3073300000.0
2009-12-30 04:00:00,0.90105,0.90105,0.9005,0.90075,3163500000.0
2009-12-30 04:30:00,0.90075,0.9009,0.9007,0.9008,2520700000.0
2009-12-30 05:00:00,0.9008,0.90095,0.9007,0.9008,1123500000.0
2009-12-30 05:30:00,0.9008,0.90105,0.90075,0.90095,1318100000.0
2009-12-30 06:00:00,0.90095,0.9014,0.9009,0.90135,1436700000.0
2009-12-30 06:30:00,0.90135,0.90145,0.9009,0.90115,1938700000.0
2009-12-30 07:00:00,0.90115,0.90155,0.9009,0.90145,1827400000.0
2009-12-30 07:30:00,0.90145,0.90215,0.9011,0.90185,3764600000.0
2009-12-30 08:00:00,0.90185,0.90215,0.9018,0.9019,3237900000.0
2009-12-30 08:30:00,0.9019,0.902,0.9014,0.9018,3953700000.0
2009-12-30 09:00:00,0.9018,0.9026,0.90175,0.9022,6753799997.0
2009-12-30 09:30:00,0.9022,0.90245,0.9019,0.90215,9744600021.0
2009-12-30 10:00:00,0.90215,0.9029,0.9019,0.9028,13037099996.0
2009-12-30 10:30:00,0.9028,0.90355,0.9023,0.90335,11911299999.0
2009-12-30 11:00:00,0.90335,0.90365,0.90305,0.90365,12857100014.0
2009-12-30 11:30:00,0.90365,0.9042,0.9035,0.90375,15816300009.0
2009-12-30 12:00:00,0.90375,0.90495,0.90375,0.90435,17623599993.0
2009-12-30 12:30:00,0.90435,0.90545,0.90435,0.9047,15246000007.0
2009-12-30 13:00:00,0.9047,0.9053,0.9042,0.9052,14581499996.0
2009-12-30 13:30:00,0.90525,0.90535,0.90365,0.90365,14605900023.0
2009-12-30 14:00:00,0.9036,0.9045,0.90355,0.904,14723500001.0
2009-12-30 14:30:00,0.904,0.9043,0.9037,0.90405,8216400002.0
2009-12-30 15:00:00,0.904,0.90415,0.90245,0.9029,13875900007.0
2009-12-30 15:30:00,0.9029,0.90305,0.90105,0.9013,17242899996.0
2009-12-30 16:00:00,0.9013,0.9016,0.89935,0.8994,18491300015.0
2009-12-30 16:30:00,0.89945,0.89985,0.8973,0.89745,19656699996.0
2009-12-30 17:00:00,0.89745,0.8984,0.89525,0.89585,21431699999.0
2009-12-30 17:30:00,0.89585,0.8959,0.8925,0.89315,18687800004.0
2009-12-30 18:00:00,0.89315,0.8935,0.89105,0.89175,18574100000.0
2009-12-30 18:30:00,0.89175,0.8919,0.89115,0.8919,13497100011.0
2009-12-30 19:00:00,0.8919,0.89215,0.8912,0.8916,15186000003.0
2009-12-30 19:30:00,0.8916,0.8927,0.89155,0.89255,11483200019.0
2009-12-30 20:00:00,0.89255,0.8926,0.89165,0.89205,10788700006.0
2009-12-30 20:30:00,0.89205,0.89285,0.8919,0.89205,8194300015.0
2009-12-30 21:00:00,0.892,0.89225,0.89185,0.89205,5975700006.0
2009-12-30 21:30:00,0.89205,0.8924,0.89165,0.89195,7420290007.0
2009-12-30 22:00:00,0.89195,0.892,0.89165,0.8918,4889300007.0
2009-12-30 22:30:00,0.8918,0.8919,0.89165,0.8918,4023700000.0
2009-12-30 23:00:00,0.8918,0.89205,0.8917,0.89185,2311000000.0
2009-12-30 23:30:00,0.89185,0.89185,0.89145,0.8917,1493400000.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
